Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,19.913299560546875,19.246700286865234,19.86669921875,19.260000228881836,7805298.0,12.583391189575195
2010-01-05,19.86669921875,19.286699295043945,19.373300552368164,19.760000228881836,11662626.0,12.910064697265625
2010-01-06,20.533300399780273,19.780000686645508,19.860000610351562,19.95330047607422,12441144.0,13.036354064941406
2010-01-07,20.386699676513672,19.33329963684082,19.9867000579834,19.406700134277344,10271236.0,12.679237365722656
2010-01-08,19.399999618530273,18.399999618530273,19.399999618530273,18.906700134277344,12398792.0,12.352567672729492
2010-01-11,19.386699676513672,18.466699600219727,19.299999237060547,18.613300323486328,9499848.0,12.16087532043457
2010-01-12,19.113300323486328,18.266700744628906,18.68670082092285,19.093299865722656,10825472.0,12.474480628967285
2010-01-13,18.67329978942871,17.9867000579834,18.18670082092285,18.053300857543945,13400426.0,11.795001983642578
2010-01-14,18.260000228881836,17.799999237060547,18.17329978942871,18.13330078125,10777192.0,11.847271919250488
2010-01-15,18.213300704956055,17.79330062866211,18.193300247192383,18.053300857543945,12238164.0,11.795001983642578
2010-01-18,18.466699600219727,17.959999084472656,18.0,18.459999084472656,9592278.0,12.06071662902832
2010-01-19,19.0,18.479999542236328,18.479999542236328,18.520000457763672,11143222.0,12.099919319152832
2010-01-20,18.65999984741211,17.719999313354492,18.606700897216797,17.739999771118164,12944110.0,11.590311050415039
2010-01-21,17.966699600219727,17.106700897216797,17.739999771118164,17.5132999420166,9729868.0,11.442197799682617
2010-01-22,17.266700744628906,16.45330047607422,17.266700744628906,16.926700592041016,9130202.0,11.058945655822754
2010-01-25,17.073299407958984,16.66670036315918,16.899999618530273,16.713300704956055,5349666.0,10.919523239135742
2010-01-26,16.906700134277344,15.913299560546875,16.860000610351562,15.920000076293945,7454230.0,10.401226043701172
2010-01-27,16.386699676513672,15.406700134277344,15.933300018310547,15.73330020904541,12231602.0,10.279248237609863
2010-01-28,15.993300437927246,15.526700019836426,15.693300247192383,15.846699714660645,6287248.0,10.3533353805542
2010-01-29,16.066699981689453,15.613300323486328,15.800000190734863,15.753299713134766,7386136.0,10.292313575744629
2010-02-01,15.613300323486328,14.66670036315918,15.486700057983398,14.953300476074219,11450379.0,9.769639015197754
2010-02-02,15.420000076293945,14.993300437927246,15.133299827575684,15.046699523925781,8686500.0,9.830658912658691
2010-02-03,16.553300857543945,14.953300476074219,15.26669979095459,16.553300857543945,16260014.0,10.814988136291504
2010-02-04,16.36669921875,15.960000038146973,16.36669921875,16.059999465942383,15534152.0,10.492693901062012
2010-02-05,15.66670036315918,15.006699562072754,15.34000015258789,15.213299751281738,13124835.0,9.939508438110352
2010-02-08,15.779999732971191,15.0,15.206700325012207,15.646699905395508,9212320.0,10.222667694091797
2010-02-09,16.093299865722656,15.33329963684082,15.533300399780273,15.920000076293945,9431978.0,10.401226043701172
2010-02-10,16.393299102783203,15.920000076293945,16.273300170898438,16.079999923706055,7754912.0,10.50576114654541
2010-02-11,16.246700286865234,15.866700172424316,16.233299255371094,16.02669906616211,4293975.0,10.470937728881836
2010-02-12,16.373300552368164,16.086700439453125,16.18670082092285,16.31999969482422,6138560.0,10.662562370300293
2010-02-22,16.5132999420166,16.02669906616211,16.33329963684082,16.086700439453125,5504318.0,10.510138511657715
2010-02-23,16.066699981689453,15.346699714660645,16.00670051574707,15.706700325012207,5584953.0,10.261868476867676
2010-02-24,15.979999542236328,15.399999618530273,15.453300476074219,15.973299980163574,4812603.0,10.43604850769043
2010-02-25,16.31329917907715,15.9399995803833,15.9399995803833,16.29330062866211,7668236.0,10.645118713378906
2010-02-26,16.31999969482422,16.033300399780273,16.15999984741211,16.15329933166504,5792415.0,10.553648948669434
2010-03-01,16.533300399780273,16.106700897216797,16.13330078125,16.47330093383789,7752100.0,10.762721061706543
2010-03-02,16.600000381469727,15.986700057983398,16.600000381469727,16.059999465942383,8328184.0,10.492693901062012
2010-03-03,16.299999237060547,15.853300094604492,16.093299865722656,16.253299713134766,6467110.0,10.618985176086426
2010-03-04,16.45330047607422,15.800000190734863,16.299999237060547,15.859999656677246,8127304.0,10.362024307250977
2010-03-05,15.973299980163574,15.65999984741211,15.880000114440918,15.693300247192383,6149444.0,10.25311279296875
2010-03-08,16.100000381469727,15.800000190734863,15.933300018310547,15.960000038146973,4319313.0,10.427360534667969
2010-03-09,16.65329933166504,15.673299789428711,15.933300018310547,16.3799991607666,16265319.0,10.701762199401855
2010-03-10,16.433300018310547,15.979999542236328,16.3799991607666,16.059999465942383,7392320.0,10.492693901062012
2010-03-11,16.239999771118164,15.76669979095459,16.073299407958984,15.9266996383667,5072010.0,10.405601501464844
2010-03-12,16.0,15.626700401306152,15.933300018310547,15.633299827575684,4944399.0,10.213911056518555
2010-03-15,15.653300285339355,15.133299827575684,15.646699905395508,15.220000267028809,5641880.0,9.94388484954834
2010-03-16,15.26669979095459,15.006699562072754,15.119999885559082,15.239999771118164,3107544.0,9.956952095031738
2010-03-17,15.60669994354248,15.319999694824219,15.34000015258789,15.566699981689453,5454393.0,10.17039966583252
2010-03-18,15.739999771118164,15.453300476074219,15.619999885559082,15.673299789428711,8365496.0,10.240044593811035
2010-03-19,16.04669952392578,15.380000114440918,15.680000305175781,15.966699600219727,11297162.0,10.43173599243164
2010-03-22,16.760000228881836,15.866700172424316,15.953300476074219,16.52669906616211,24336656.0,10.797607421875
2010-03-23,17.200000762939453,16.426700592041016,16.52669906616211,16.84670066833496,21467384.0,11.00667953491211
2010-03-24,17.16670036315918,16.68670082092285,16.853300094604492,16.799999237060547,14552859.0,10.976166725158691
2010-03-25,16.853300094604492,16.233299255371094,16.700000762939453,16.593299865722656,10612623.0,10.841121673583984
2010-03-26,17.16670036315918,16.386699676513672,16.54669952392578,16.873300552368164,10974201.0,11.02405834197998
2010-03-29,18.113300323486328,17.0132999420166,17.0132999420166,17.81329917907715,23151758.0,11.638200759887695
2010-03-30,18.100000381469727,17.68000030517578,17.853300094604492,17.860000610351562,13766382.0,11.66871166229248
2010-03-31,17.860000610351562,17.373300552368164,17.746700286865234,17.426700592041016,12320895.0,11.3856201171875
2010-04-01,17.9867000579834,17.440000534057617,17.446699142456055,17.799999237060547,10080038.0,11.629510879516602
2010-04-02,18.399999618530273,17.86669921875,17.86669921875,18.33329963684082,14781500.0,11.977938652038574
2010-04-06,18.853300094604492,18.200000762939453,18.626699447631836,18.399999618530273,13138395.0,12.021516799926758
2010-04-07,18.446699142456055,18.106700897216797,18.299999237060547,18.200000762939453,7539686.0,11.890848159790039
2010-04-08,18.113300323486328,17.47330093383789,18.113300323486328,17.52669906616211,10636780.0,11.450949668884277
2010-04-09,18.033300399780273,17.540000915527344,17.540000915527344,18.02669906616211,9167012.0,11.777624130249023
2010-04-12,18.31999969482422,17.533300399780273,18.233299255371094,17.806699752807617,11563545.0,11.633889198303223
2010-04-13,18.200000762939453,17.553300857543945,17.65329933166504,18.066699981689453,12704985.0,11.80375862121582
2010-04-14,18.399999618530273,17.799999237060547,18.200000762939453,18.360000610351562,9716944.0,11.995383262634277
2010-04-15,18.84000015258789,18.286699295043945,18.36669921875,18.606700897216797,13107048.0,12.156562805175781
2010-04-16,18.586700439453125,17.853300094604492,18.586700439453125,18.053300857543945,11204120.0,11.795001983642578
2010-04-19,17.726699829101562,16.66670036315918,17.726699829101562,16.67329978942871,13053585.0,10.893387794494629
2010-04-20,16.8799991607666,16.33329963684082,16.66670036315918,16.65999984741211,8899168.0,10.884698867797852
2010-04-21,17.306699752807617,16.70669937133789,16.806699752807617,17.233299255371094,7135964.0,11.259261131286621
2010-04-22,17.600000381469727,16.66670036315918,17.200000762939453,17.15999984741211,10912461.0,11.211372375488281
2010-04-23,17.97330093383789,17.0,17.146699905395508,17.34000015258789,17133428.0,11.328973770141602
2010-04-26,17.959999084472656,17.52669906616211,17.579999923706055,17.65329933166504,14161665.0,11.533663749694824
2010-04-27,17.86669921875,16.746700286865234,17.65999984741211,17.49329948425293,13784244.0,11.429130554199219
2010-04-28,17.933300018310547,17.1200008392334,17.33329963684082,17.86669921875,17219538.0,11.673089981079102
2010-04-29,18.253299713134766,16.920000076293945,17.899999618530273,16.979999542236328,17637886.0,11.093768119812012
2010-04-30,16.68000030517578,15.286700248718262,16.68000030517578,16.49329948425293,17108614.0,10.775785446166992
2010-05-04,16.606700897216797,15.706700325012207,15.806699752807617,16.47330093383789,6638030.0,10.762721061706543
2010-05-05,16.566699981689453,15.986700057983398,16.15329933166504,16.50670051574707,7591564.0,10.784543991088867
2010-05-06,16.33329963684082,14.853300094604492,16.33329963684082,14.89330005645752,15270063.0,9.730438232421875
2010-05-07,14.533300399780273,13.699999809265137,14.373299598693848,14.119999885559082,12380472.0,9.225208282470703
2010-05-10,14.453300476074219,13.76669979095459,14.206700325012207,14.226699829101562,9072136.0,9.294918060302734
2010-05-11,14.73330020904541,13.83329963684082,14.653300285339355,13.899999618530273,11480888.0,9.08147144317627
2010-05-12,14.146699905395508,13.493300437927246,13.600000381469727,13.913299560546875,7069834.0,9.09016227722168
2010-05-13,14.533300399780273,14.013299942016602,14.133299827575684,14.486700057983398,8240559.0,9.464790344238281
2010-05-14,14.533300399780273,14.199999809265137,14.326700210571289,14.313300132751465,7703392.0,9.3514986038208
2010-05-17,14.23330020904541,13.373299598693848,13.880000114440918,13.380000114440918,7046706.0,8.741734504699707
2010-05-18,13.986700057983398,13.273300170898438,13.366700172424316,13.806699752807617,6740668.0,9.020515441894531
2010-05-19,14.220000267028809,13.593299865722656,13.613300323486328,13.906700134277344,7765710.0,9.085848808288574
2010-05-20,13.906700134277344,13.906700134277344,13.906700134277344,13.906700134277344,0.0,9.085848808288574
2010-05-21,14.100000381469727,12.793299674987793,13.359999656677246,14.0600004196167,10101148.0,9.186007499694824
2010-05-24,15.0,14.153300285339355,14.153300285339355,14.859999656677246,12828765.0,9.708681106567383
2010-05-25,14.826700210571289,14.460000038146973,14.66670036315918,14.533300399780273,6833008.0,9.495234489440918
2010-05-26,14.686699867248535,14.420000076293945,14.479999542236328,14.513299942016602,3436862.0,9.482168197631836
2010-05-27,15.026700019836426,14.420000076293945,14.506699562072754,14.933300018310547,7211392.0,9.756570816040039
2010-05-28,15.319999694824219,14.73330020904541,15.16670036315918,14.859999656677246,6482661.0,9.708681106567383
2010-05-31,14.899999618530273,14.16670036315918,14.706700325012207,14.186699867248535,4762896.0,9.268784523010254
2010-06-01,14.100000381469727,13.366700172424316,14.0,13.73330020904541,8322146.0,8.97256088256836
2010-06-02,14.0,13.479999542236328,13.920000076293945,13.9399995803833,4387905.0,9.107605934143066
2010-06-03,14.153300285339355,13.673299789428711,14.0,13.760000228881836,4707183.0,8.990004539489746
2010-06-04,13.866700172424316,13.600000381469727,13.66670036315918,13.76669979095459,2722232.0,8.994380950927734
2010-06-07,13.586700439453125,13.286700248718262,13.399999618530273,13.319999694824219,4991550.0,8.702533721923828
2010-06-08,13.5,13.199999809265137,13.319999694824219,13.293299674987793,4068670.0,8.685088157653809
2010-06-09,13.906700134277344,13.300000190734863,13.300000190734863,13.873299598693848,6512198.0,9.064027786254883
2010-06-10,13.880000114440918,13.640000343322754,13.800000190734863,13.66670036315918,4161272.0,8.929046630859375
2010-06-11,14.373299598693848,13.76669979095459,13.813300132751465,14.193300247192383,10358642.0,9.27309799194336
2010-06-15,14.193300247192383,14.193300247192383,14.193300247192383,14.193300247192383,0.0,9.27309799194336
2010-06-17,14.526700019836426,13.913299560546875,14.399999618530273,13.933300018310547,6244863.0,9.103227615356445
2010-06-18,14.100000381469727,13.66670036315918,13.873299598693848,13.786700248718262,3577305.0,9.00744915008545
2010-06-21,14.460000038146973,13.633299827575684,13.793299674987793,14.386699676513672,6802586.0,9.399455070495605
2010-06-22,14.566699981689453,14.26669979095459,14.366700172424316,14.479999542236328,6020548.0,9.460411071777344
2010-06-23,14.33329963684082,13.753299713134766,14.33329963684082,13.933300018310547,6159170.0,9.103227615356445
2010-06-24,14.066699981689453,13.73330020904541,13.933300018310547,13.886699676513672,2384187.0,9.072781562805176
2010-06-25,13.880000114440918,13.60669994354248,13.786700248718262,13.693300247192383,2499532.0,8.946426391601562
2010-06-28,13.76669979095459,13.319999694824219,13.726699829101562,13.399999618530273,2995594.0,8.754799842834473
2010-06-29,13.566699981689453,12.526700019836426,13.566699981689453,12.593299865722656,5594986.0,8.227747917175293
2010-06-30,12.466699600219727,11.966699600219727,12.466699600219727,12.0,6433740.0,7.840119361877441
2010-07-01,12.093299865722656,11.533300399780273,11.846699714660645,11.673299789428711,5492348.0,7.62667179107666
2010-07-02,11.73330020904541,10.933300018310547,11.5733003616333,11.533300399780273,5701082.0,7.5352044105529785
2010-07-05,11.33329963684082,10.986700057983398,11.326700210571289,11.226699829101562,3203714.0,7.334888935089111
2010-07-06,11.726699829101562,11.26669979095459,11.279999732971191,11.673299789428711,4569999.0,7.62667179107666
2010-07-07,11.866700172424316,11.600000381469727,11.699999809265137,11.793299674987793,3465814.0,7.705073833465576
2010-07-08,11.966699600219727,11.66670036315918,11.866700172424316,11.739999771118164,3737541.0,7.670250415802002
2010-07-09,12.640000343322754,11.640000343322754,11.800000190734863,12.526700019836426,8149718.0,8.184235572814941
2010-07-12,12.853300094604492,12.039999961853027,12.246700286865234,12.673299789428711,9911524.0,8.588542938232422
2010-07-13,12.520000457763672,12.239999771118164,12.460000038146973,12.306699752807617,3575421.0,8.340104103088379
2010-07-14,12.693300247192383,12.306699752807617,12.446700096130371,12.420000076293945,4565414.0,8.416886329650879
2010-07-15,12.5600004196167,12.0,12.399999618530273,12.046699523925781,3555189.0,8.163904190063477
2010-07-16,12.326700210571289,11.9399995803833,12.033300399780273,12.306699752807617,4245742.0,8.340104103088379
2010-07-19,13.16670036315918,12.020000457763672,12.113300323486328,13.100000381469727,12056895.0,8.877713203430176
2010-07-20,13.65999984741211,13.086700439453125,13.086700439453125,13.539999961853027,12880290.0,9.175896644592285
2010-07-21,13.586700439453125,13.239999771118164,13.506699562072754,13.326700210571289,8038706.0,9.03134536743164
2010-07-22,13.5600004196167,13.206700325012207,13.26669979095459,13.5,5579834.0,9.148789405822754
2010-07-23,13.653300285339355,13.300000190734863,13.60669994354248,13.4266996383667,6036170.0,9.099114418029785
2010-07-26,13.619999885559082,13.246700286865234,13.5600004196167,13.466699600219727,5670170.0,9.12622356414795
2010-07-27,13.600000381469727,13.180000305175781,13.460000038146973,13.34000015258789,8864078.0,9.040358543395996
2010-07-28,13.933300018310547,13.186699867248535,13.346699714660645,13.853300094604492,11093367.0,9.38821792602539
2010-07-29,14.199999809265137,13.680000305175781,13.906700134277344,14.0600004196167,9615489.0,9.528294563293457
2010-07-30,14.053299903869629,13.520000457763672,14.053299903869629,13.726699829101562,6868562.0,9.302421569824219
2010-08-02,13.979999542236328,13.619999885559082,13.686699867248535,13.973299980163574,6643845.0,9.469538688659668
2010-08-03,14.433300018310547,13.73330020904541,14.033300399780273,13.819999694824219,11498828.0,9.36564826965332
2010-08-04,13.9266996383667,13.4399995803833,13.76669979095459,13.853300094604492,6314940.0,9.38821792602539
2010-08-05,13.83329963684082,13.479999542236328,13.793299674987793,13.526700019836426,6092988.0,9.16688346862793
2010-08-06,13.960000038146973,13.399999618530273,13.600000381469727,13.9399995803833,7276911.0,9.446971893310547
2010-08-09,14.353300094604492,13.83329963684082,13.966699600219727,14.146699905395508,5825122.0,9.587050437927246
2010-08-10,14.33329963684082,13.579999923706055,14.15999984741211,13.586700439453125,7121554.0,9.207545280456543
2010-08-11,13.760000228881836,13.466699600219727,13.600000381469727,13.713299751281738,5655944.0,9.293339729309082
2010-08-12,13.579999923706055,13.286700248718262,13.39330005645752,13.373299598693848,17494796.0,9.062925338745117
2010-08-13,13.453300476074219,13.039999961853027,13.326700210571289,13.420000076293945,8156343.0,9.094573020935059
2010-08-16,13.786700248718262,13.23330020904541,13.399999618530273,13.706700325012207,7614819.0,9.288867950439453
2010-08-17,14.0733003616333,13.673299789428711,13.686699867248535,13.933300018310547,8481598.0,9.44243049621582
2010-08-18,14.066699981689453,13.686699867248535,13.933300018310547,13.859999656677246,5178087.0,9.392756462097168
2010-08-19,14.5,13.920000076293945,13.920000076293945,14.23330020904541,13075384.0,9.64573860168457
2010-08-20,14.220000267028809,13.626700401306152,14.193300247192383,13.646699905395508,9284696.0,9.24820613861084
2010-08-23,13.760000228881836,13.513299942016602,13.680000305175781,13.553299903869629,3989745.0,9.184908866882324
2010-08-24,13.83329963684082,13.326700210571289,13.553299903869629,13.533300399780273,5725392.0,9.171356201171875
2010-08-25,13.546699523925781,13.153300285339355,13.399999618530273,13.15999984741211,7035972.0,8.918373107910156
2010-08-26,13.66670036315918,13.16670036315918,13.406700134277344,13.279999732971191,6169425.0,8.999696731567383
2010-08-27,13.413299560546875,13.16670036315918,13.279999732971191,13.346699714660645,3146814.0,9.044900894165039
2010-08-30,13.706700325012207,13.399999618530273,13.466699600219727,13.686699867248535,6728922.0,9.275314331054688
2010-08-31,13.633299827575684,13.453300476074219,13.553299903869629,13.520000457763672,6137298.0,9.16234302520752
2010-09-01,13.826700210571289,13.346699714660645,13.533300399780273,13.453300476074219,10316553.0,9.117140769958496
2010-09-02,13.760000228881836,13.453300476074219,13.686699867248535,13.640000343322754,8298056.0,9.24366569519043
2010-09-03,13.65999984741211,13.300000190734863,13.646699905395508,13.420000076293945,9138483.0,9.094573020935059
2010-09-06,14.186699867248535,13.433300018310547,13.520000457763672,14.039999961853027,15383562.0,9.514740943908691
2010-09-07,14.326700210571289,13.906700134277344,14.193300247192383,14.126700401306152,14464802.0,9.573495864868164
2010-09-08,14.253299713134766,13.873299598693848,14.053299903869629,14.213299751281738,10035513.0,9.632184028625488
2010-09-09,14.319999694824219,13.693300247192383,14.23330020904541,13.76669979095459,10553038.0,9.329527854919434
2010-09-10,13.866700172424316,13.326700210571289,13.773300170898438,13.5733003616333,11705678.0,9.198464393615723
2010-09-13,13.880000114440918,13.406700134277344,13.546699523925781,13.800000190734863,7481878.0,9.352095603942871
2010-09-14,13.960000038146973,13.553299903869629,13.899999618530273,13.613300323486328,8019537.0,9.225570678710938
2010-09-15,13.726699829101562,13.420000076293945,13.673299789428711,13.453300476074219,6121414.0,9.117140769958496
2010-09-16,13.5,12.993300437927246,13.4266996383667,13.119999885559082,7064259.0,8.891267776489258
2010-09-17,13.366700172424316,13.066699981689453,13.146699905395508,13.193300247192383,4412546.0,8.940942764282227
2010-09-20,13.293299674987793,12.866700172424316,13.193300247192383,12.979999542236328,3694302.0,8.796391487121582
2010-09-21,13.126700401306152,12.866700172424316,12.979999542236328,12.880000114440918,2761946.0,8.728621482849121
2010-09-27,13.406700134277344,12.899999618530273,12.899999618530273,13.380000114440918,5081354.0,9.067466735839844
2010-09-28,13.319999694824219,13.0,13.206700325012207,13.100000381469727,3706389.0,8.877713203430176
2010-09-29,13.626700401306152,13.0733003616333,13.173299789428711,13.33329963684082,10161312.0,9.035819053649902
2010-09-30,13.806699752807617,13.133299827575684,13.199999809265137,13.753299713134766,11496624.0,9.320446014404297
2010-10-08,15.126700401306152,14.213299751281738,14.213299751281738,15.126700401306152,30689194.0,10.25118350982666
2010-10-11,16.639999389648438,16.0,16.0,16.533300399780273,51084549.0,11.204421043395996
2010-10-12,17.9867000579834,16.213300704956055,16.213300704956055,17.4867000579834,36006178.0,11.850529670715332
2010-10-13,18.193300247192383,17.066699981689453,17.49329948425293,17.5,25118650.0,11.859540939331055
2010-10-14,18.66670036315918,17.520000457763672,17.84670066833496,18.15999984741211,36499618.0,12.306815147399902
2010-10-15,18.86669921875,17.33329963684082,17.733299255371094,18.32670021057129,30753502.0,12.419785499572754
2010-10-18,19.040000915527344,17.899999618530273,18.13330078125,18.086700439453125,30470804.0,12.25714111328125
2010-10-19,18.933300018310547,17.920000076293945,18.086700439453125,18.70669937133789,21508872.0,12.677305221557617
2010-10-20,20.16670036315918,17.70669937133789,18.066699981689453,19.47330093383789,39078975.0,13.196823120117188
2010-10-21,19.733299255371094,18.966699600219727,19.573299407958984,19.126699447631836,19629656.0,12.961935043334961
2010-10-22,20.233299255371094,18.9867000579834,19.126699447631836,19.433300018310547,26078200.0,13.16971492767334
2010-10-25,20.260000228881836,18.899999618530273,19.566699981689453,20.200000762939453,23114506.0,13.689300537109375
2010-10-26,20.32670021057129,19.713300704956055,20.200000762939453,19.99329948425293,13547578.0,13.549221992492676
2010-10-27,19.83329963684082,19.1200008392334,19.83329963684082,19.193300247192383,18409130.0,13.007070541381836
2010-10-28,19.459999084472656,18.639999389648438,19.033300399780273,18.780000686645508,14152983.0,12.726983070373535
2010-10-29,19.459999084472656,18.639999389648438,19.033300399780273,18.66670036315918,11770652.0,12.650200843811035
2010-11-01,19.81999969482422,18.586700439453125,18.66670036315918,19.613300323486328,20211536.0,13.29170036315918
2010-11-02,19.700000762939453,18.746700286865234,19.66670036315918,18.79330062866211,22747754.0,12.735997200012207
2010-11-03,18.66670036315918,17.799999237060547,18.66670036315918,17.926700592041016,23744049.0,12.148711204528809
2010-11-04,18.646699905395508,18.053300857543945,18.066699981689453,18.373300552368164,12702774.0,12.45136547088623
2010-11-05,19.18000030517578,18.31329917907715,18.906700134277344,18.33329963684082,14194410.0,12.4242582321167
2010-11-08,18.533300399780273,17.799999237060547,18.353300094604492,18.413299560546875,13054989.0,12.478471755981445
2010-11-09,18.700000762939453,18.20669937133789,18.32670021057129,18.693300247192383,14016196.0,12.668228149414062
2010-11-10,18.65999984741211,18.15999984741211,18.54669952392578,18.446699142456055,10866572.0,12.50110912322998
2010-11-11,19.399999618530273,18.3799991607666,18.3799991607666,18.700000762939453,28586882.0,12.672767639160156
2010-11-12,19.126699447631836,16.83329963684082,18.54669952392578,16.9867000579834,25108368.0,11.511682510375977
2010-11-15,17.433300018310547,16.433300018310547,17.13330078125,16.873300552368164,17749023.0,11.434834480285645
2010-11-16,16.860000610351562,15.76669979095459,16.860000610351562,15.83329963684082,15126664.0,10.730037689208984
2010-11-17,16.253299713134766,15.366700172424316,15.506699562072754,15.793299674987793,14514116.0,10.702930450439453
2010-11-18,16.31329917907715,15.739999771118164,16.15999984741211,16.1200008392334,12834345.0,10.924333572387695
2010-11-19,16.353300094604492,15.33329963684082,16.266700744628906,16.079999923706055,16682451.0,10.897224426269531
2010-11-22,16.053300857543945,15.673299789428711,15.800000190734863,15.886699676513672,14189594.0,10.766226768493652
2010-11-23,15.793299674987793,15.140000343322754,15.779999732971191,15.5600004196167,15284566.0,10.544827461242676
2010-11-24,15.946700096130371,15.466699600219727,15.466699600219727,15.9399995803833,10362116.0,10.802346229553223
2010-11-25,16.32670021057129,15.933300018310547,16.02669906616211,16.299999237060547,11702439.0,11.046314239501953
2010-11-26,17.233299255371094,16.213300704956055,16.33329963684082,16.780000686645508,22046276.0,11.371606826782227
2010-11-29,16.786699295043945,16.20669937133789,16.780000686645508,16.459999084472656,10087749.0,11.154745101928711
2010-11-30,16.766700744628906,15.60669994354248,16.386699676513672,16.29330062866211,10709998.0,11.04177474975586
2010-12-01,16.440000534057617,16.13330078125,16.146699905395508,16.373300552368164,6911422.0,11.095990180969238
2010-12-02,17.0,16.45330047607422,16.933300018310547,16.520000457763672,12586995.0,11.19540786743164
2010-12-03,16.646699905395508,15.920000076293945,16.50670051574707,16.20669937133789,7524716.0,10.983087539672852
2010-12-06,16.459999084472656,15.973299980163574,16.34000015258789,16.233299255371094,5857281.0,11.001112937927246
2010-12-07,16.81999969482422,15.800000190734863,16.0,16.606700897216797,8817372.0,11.25416374206543
2010-12-08,16.853300094604492,16.433300018310547,16.533300399780273,16.440000534057617,8731364.0,11.141192436218262
2010-12-09,16.466699600219727,15.9399995803833,16.233299255371094,15.973299980163574,5044761.0,10.824915885925293
2010-12-10,16.540000915527344,15.73330020904541,15.906700134277344,16.260000228881836,7288328.0,11.019207954406738
2010-12-13,17.086700439453125,16.393299102783203,16.399999618530273,17.066699981689453,16296712.0,11.565898895263672
2010-12-14,17.33329963684082,16.899999618530273,17.266700744628906,17.286699295043945,15840939.0,11.714988708496094
2010-12-15,17.946699142456055,17.13330078125,17.299999237060547,17.413299560546875,15874258.0,11.800785064697266
2010-12-16,17.9867000579834,17.413299560546875,17.466699600219727,17.799999237060547,16457468.0,12.062847137451172
2010-12-17,17.899999618530273,17.5,17.799999237060547,17.84670066833496,8598070.0,12.09449577331543
2010-12-20,18.280000686645508,17.420000076293945,17.926700592041016,18.16670036315918,17997104.0,12.311354637145996
2010-12-21,19.093299865722656,18.020000457763672,18.020000457763672,18.84670066833496,28714900.0,12.772184371948242
2010-12-22,20.406700134277344,19.399999618530273,19.566699981689453,19.906700134277344,50414692.0,13.490532875061035
2010-12-23,20.200000762939453,19.566699981689453,19.853300094604492,19.99329948425293,25386933.0,13.549221992492676
2010-12-24,19.933300018310547,19.16670036315918,19.86669921875,19.266700744628906,13354713.0,13.056814193725586
2010-12-27,21.193300247192383,19.386699676513672,19.386699676513672,20.566699981689453,55492629.0,13.937807083129883
2010-12-28,21.13330078125,20.066699981689453,20.66670036315918,20.700000762939453,34173518.0,14.028142929077148
2010-12-29,20.719999313354492,19.280000686645508,20.719999313354492,19.9867000579834,26748975.0,13.544748306274414
2010-12-30,20.646699905395508,19.20669937133789,19.933300018310547,19.726699829101562,24955402.0,13.368549346923828
2010-12-31,21.700000762939453,19.54669952392578,19.739999771118164,21.700000762939453,48646756.0,14.705832481384277
2011-01-04,23.873300552368164,22.66670036315918,23.0,23.746700286865234,62784536.0,16.09285545349121
2011-01-05,24.066699981689453,23.15999984741211,23.33329963684082,23.79330062866211,29516070.0,16.12443733215332
2011-01-06,23.966699600219727,23.113300323486328,23.83329963684082,23.63330078125,17385561.0,16.016006469726562
2011-01-07,24.233299255371094,21.8799991607666,23.50670051574707,22.466699600219727,28173600.0,15.22541618347168
2011-01-10,22.933300018310547,21.959999084472656,22.33329963684082,22.406700134277344,19293231.0,15.184752464294434
2011-01-11,22.82670021057129,22.00670051574707,22.073299407958984,22.733299255371094,16217420.0,15.406084060668945
2011-01-12,23.626699447631836,21.733299255371094,23.079999923706055,22.33329963684082,21979516.0,15.135009765625
2011-01-13,22.393299102783203,21.233299255371094,22.31329917907715,21.82670021057129,15241392.0,14.791694641113281
2011-01-14,21.81999969482422,19.66670036315918,21.81999969482422,19.9867000579834,24392090.0,13.544748306274414
2011-01-17,20.83329963684082,19.213300704956055,19.9867000579834,20.073299407958984,31201317.0,13.603435516357422
2011-01-18,20.00670051574707,19.233299255371094,19.86669921875,19.613300323486328,22703001.0,13.29170036315918
2011-01-19,20.726699829101562,19.16670036315918,19.83329963684082,20.639999389648438,33096644.0,13.987482070922852
2011-01-20,20.306699752807617,19.0132999420166,20.18670082092285,19.059999465942383,23924690.0,12.916735649108887
2011-01-21,19.573299407958984,18.579999923706055,18.82670021057129,18.9867000579834,17655142.0,12.867059707641602
2011-01-24,19.260000228881836,17.600000381469727,19.106700897216797,17.81329917907715,17718818.0,12.071861267089844
2011-01-25,18.280000686645508,17.406700134277344,17.733299255371094,17.799999237060547,16966008.0,12.062847137451172
2011-01-26,18.67329978942871,17.739999771118164,17.79330062866211,18.440000534057617,17724832.0,12.49656867980957
2011-01-27,19.68000030517578,18.139999389648438,18.20669937133789,19.65329933166504,24850420.0,13.318806648254395
2011-01-28,19.860000610351562,19.253299713134766,19.540000915527344,19.700000762939453,12864566.0,13.350455284118652
2011-01-31,20.253299713134766,19.66670036315918,19.806699752807617,20.0,11718514.0,13.55376148223877
2011-02-01,20.873300552368164,19.940000534057617,20.266700744628906,20.146699905395508,20406921.0,13.653175354003906
2011-02-09,20.053300857543945,18.739999771118164,20.053300857543945,18.926700592041016,15143590.0,12.826400756835938
2011-02-10,19.68000030517578,18.413299560546875,18.933300018310547,19.626699447631836,12041787.0,13.300779342651367
2011-02-11,19.786699295043945,19.306699752807617,19.66670036315918,19.54669952392578,11709069.0,13.246564865112305
2011-02-14,21.5,19.906700134277344,19.906700134277344,21.5,35150594.0,14.570293426513672
2011-02-15,22.1200008392334,21.113300323486328,21.273300170898438,21.65329933166504,35612614.0,14.67418098449707
2011-02-16,23.593299865722656,21.266700744628906,21.399999618530273,22.45330047607422,29427212.0,15.216331481933594
2011-02-17,22.63330078125,21.67329978942871,22.299999237060547,22.426700592041016,23963632.0,15.198304176330566
2011-02-18,22.1200008392334,21.52669906616211,22.1200008392334,21.63330078125,16959024.0,14.660630226135254
2011-02-21,23.32670021057129,21.399999618530273,21.52669906616211,23.04669952392578,24679734.0,15.618475914001465
2011-02-22,23.5,21.66670036315918,23.31999969482422,21.786699295043945,29153112.0,14.764585494995117
2011-02-23,22.13330078125,21.0,21.83329963684082,21.33329963684082,20784153.0,14.457322120666504
2011-02-24,22.280000686645508,21.33329963684082,21.566699981689453,21.559999465942383,15812026.0,14.610956192016602
2011-02-25,21.50670051574707,20.84670066833496,21.50670051574707,21.31999969482422,17157906.0,14.448310852050781
2011-02-28,22.18670082092285,21.0,21.420000076293945,21.946699142456055,16604577.0,14.873017311096191
2011-03-01,23.33329963684082,21.733299255371094,21.746700286865234,22.65999984741211,34863532.0,15.356410026550293
2011-03-02,22.899999618530273,21.853300094604492,22.45330047607422,22.733299255371094,17811537.0,15.406084060668945
2011-03-03,23.093299865722656,21.733299255371094,22.733299255371094,21.806699752807617,17330746.0,14.778141975402832
2011-03-04,23.00670051574707,21.31999969482422,21.700000762939453,22.600000381469727,26812911.0,15.315750122070312
2011-03-07,24.860000610351562,22.786699295043945,22.786699295043945,24.860000610351562,49147364.0,16.847326278686523
2011-03-08,25.66670036315918,24.406700134277344,25.266700744628906,25.3799991607666,48835826.0,17.199724197387695
2011-03-09,26.733299255371094,24.86669921875,25.13330078125,26.200000762939453,34883502.0,17.75542640686035
2011-03-10,26.0,24.45330047607422,25.806699752807617,24.68000030517578,41089276.0,16.725343704223633
2011-03-11,25.18000030517578,23.766700744628906,24.36669921875,24.126699447631836,26936781.0,16.35037612915039
2011-03-14,24.63330078125,23.466699600219727,24.066699981689453,24.29330062866211,23017821.0,16.463279724121094
2011-03-15,23.959999084472656,22.260000228881836,23.933300018310547,23.233299255371094,37393388.0,15.744932174682617
2011-03-16,23.99329948425293,23.139999389648438,23.200000762939453,23.700000762939453,28063683.0,16.061208724975586
2011-03-17,24.65999984741211,22.940000534057617,23.36669921875,23.873300552368164,30249418.0,16.178647994995117
2011-03-18,25.15329933166504,23.886699676513672,24.66670036315918,24.13330078125,25093716.0,16.354848861694336
2011-03-21,25.239999771118164,24.139999389648438,24.139999389648438,24.6200008392334,28917724.0,16.684680938720703
2011-03-22,24.8799991607666,23.86669921875,24.786699295043945,24.520000457763672,20616612.0,16.616912841796875
2011-03-23,25.459999084472656,24.5132999420166,24.65999984741211,25.18670082092285,26297787.0,17.068727493286133
2011-03-24,25.4867000579834,24.719999313354492,25.226699829101562,24.79330062866211,17806328.0,16.8021240234375
2011-03-25,25.553300857543945,24.373300552368164,24.799999237060547,25.193300247192383,24305430.0,17.073198318481445
2011-03-28,26.66670036315918,25.266700744628906,25.32670021057129,25.52669906616211,30860750.0,17.29914093017578
2011-03-29,26.126699447631836,24.68670082092285,25.266700744628906,24.753299713134766,21512716.0,16.775014877319336
2011-03-30,24.966699600219727,23.920000076293945,24.753299713134766,24.260000228881836,19364778.0,16.44071388244629
2011-03-31,24.5132999420166,23.733299255371094,24.13330078125,23.860000610351562,13871428.0,16.16963768005371
2011-04-01,25.18000030517578,23.466699600219727,24.13330078125,24.99329948425293,23530390.0,16.937660217285156
2011-04-06,25.47330093383789,24.533300399780273,24.67329978942871,25.139999389648438,24875306.0,17.037078857421875
2011-04-07,25.726699829101562,25.0,25.33329963684082,25.280000686645508,16286942.0,17.131956100463867
2011-04-08,25.99329948425293,25.100000381469727,25.31999969482422,25.639999389648438,17988334.0,17.375919342041016
2011-04-11,26.533300399780273,25.106700897216797,25.86669921875,25.18670082092285,25034536.0,17.068727493286133
2011-04-12,25.059999465942383,24.280000686645508,24.700000762939453,24.459999084472656,18247508.0,16.576251983642578
2011-04-13,24.860000610351562,23.786699295043945,24.299999237060547,24.780000686645508,15666838.0,16.79311180114746
2011-04-14,24.726699829101562,24.0,24.726699829101562,24.16670036315918,14978964.0,16.377485275268555
2011-04-15,24.31329917907715,23.126699447631836,24.106700897216797,23.66670036315918,19040166.0,16.038639068603516
2011-04-18,23.899999618530273,23.273300170898438,23.559999465942383,23.3799991607666,12474094.0,15.844347953796387
2011-04-19,23.13330078125,22.6200008392334,23.13330078125,22.66670036315918,13355534.0,15.360953330993652
2011-04-20,23.079999923706055,22.66670036315918,22.66670036315918,22.86669921875,8733052.0,15.496487617492676
2011-04-21,23.780000686645508,23.17329978942871,23.193300247192383,23.4867000579834,15418676.0,15.916657447814941
2011-04-22,23.4867000579834,22.920000076293945,23.4867000579834,23.02669906616211,8703669.0,15.604920387268066
2011-04-25,23.020000457763672,22.053300857543945,23.020000457763672,22.093299865722656,10389464.0,14.972366333007812
2011-04-26,22.66670036315918,21.886699676513672,21.886699676513672,22.426700592041016,9519898.0,15.198304176330566
2011-04-27,22.799999237060547,22.02669906616211,22.63330078125,22.566699981689453,10946232.0,15.293181419372559
2011-04-28,22.926700592041016,22.066699981689453,22.733299255371094,22.106700897216797,7843988.0,14.9814453125
2011-04-29,22.63330078125,22.0,22.219999313354492,22.600000381469727,8714218.0,15.315750122070312
2011-05-03,22.6200008392334,21.799999237060547,22.600000381469727,22.213300704956055,10238620.0,15.053689002990723
2011-05-04,22.0132999420166,20.95330047607422,22.0132999420166,20.97330093383789,15729198.0,14.213356971740723
2011-05-05,20.86669921875,20.299999237060547,20.86669921875,20.47330093383789,11201556.0,13.874513626098633
2011-05-06,21.033300399780273,19.466699600219727,19.82670021057129,20.84000015258789,17849661.0,14.12302017211914
2011-05-09,21.446699142456055,20.733299255371094,20.733299255371094,21.066699981689453,17738007.0,14.276651382446289
2011-05-10,21.446699142456055,21.13330078125,21.399999618530273,21.33329963684082,7644795.0,14.457322120666504
2011-05-11,21.5,21.0,21.33329963684082,21.16670036315918,6241035.0,14.34442138671875
2011-05-12,21.093299865722656,20.31999969482422,20.766700744628906,20.606700897216797,13342654.0,13.96491527557373
2011-05-13,21.13330078125,20.466699600219727,20.559999465942383,21.126699447631836,9694804.0,14.317313194274902
2011-05-16,21.299999237060547,20.719999313354492,21.126699447631836,20.760000228881836,5919546.0,14.068803787231445
2011-05-17,22.766700744628906,20.040000915527344,20.63330078125,21.579999923706055,20480840.0,14.62450885772705
2011-05-18,22.18000030517578,21.073299407958984,21.45330047607422,21.459999084472656,11222424.0,14.54318618774414
2011-05-19,21.726699829101562,21.13330078125,21.600000381469727,21.146699905395508,6154821.0,14.330867767333984
2011-05-20,21.34670066833496,21.00670051574707,21.13330078125,21.17329978942871,3594030.0,14.348892211914062
2011-05-23,21.113300323486328,20.066699981689453,21.113300323486328,20.093299865722656,7993155.0,13.616990089416504
2011-05-24,20.32670021057129,19.886699676513672,19.933300018310547,20.18670082092285,8657638.0,13.680286407470703
2011-05-25,20.440000534057617,19.81329917907715,20.18670082092285,19.84000015258789,10449864.0,13.445332527160645
2011-05-26,20.299999237060547,19.68000030517578,20.200000762939453,19.739999771118164,5570061.0,13.377561569213867
2011-05-27,20.29330062866211,19.600000381469727,19.899999618530273,19.886699676513672,11795950.0,13.476977348327637
2011-05-31,20.260000228881836,19.253299713134766,19.533300399780273,20.200000762939453,11226454.0,13.689300537109375
2011-06-01,20.246700286865234,19.8799991607666,20.0,20.073299407958984,6973968.0,13.603435516357422
2011-06-02,20.52669906616211,19.266700744628906,19.799999237060547,20.280000686645508,14680467.0,13.743514060974121
2011-06-03,20.646699905395508,20.073299407958984,20.13330078125,20.373300552368164,7588394.0,13.806742668151855
2011-06-07,20.466699600219727,20.1200008392334,20.33329963684082,20.386699676513672,7158892.0,13.81582260131836
2011-06-08,20.413299560546875,19.933300018310547,20.253299713134766,20.18670082092285,5124064.0,13.680286407470703
2011-06-09,20.433300018310547,19.600000381469727,20.079999923706055,19.613300323486328,6354916.0,13.29170036315918
2011-06-10,19.799999237060547,19.200000762939453,19.606700897216797,19.67329978942871,7214265.0,13.332361221313477
2011-06-13,19.646699905395508,19.18670082092285,19.399999618530273,19.600000381469727,4921662.0,13.282687187194824
2011-06-14,20.433300018310547,19.466699600219727,19.533300399780273,20.260000228881836,15574575.0,13.729961395263672
2011-06-15,20.799999237060547,20.16670036315918,20.266700744628906,20.393299102783203,15416961.0,13.820295333862305
2011-06-16,20.613300323486328,20.00670051574707,20.059999465942383,20.233299255371094,7692650.0,13.71186637878418
2011-06-17,21.67329978942871,20.606700897216797,21.053300857543945,20.626699447631836,19240857.0,13.978468894958496
2011-06-20,22.0,20.886699676513672,20.886699676513672,21.65999984741211,23932575.0,14.678723335266113
2011-06-21,22.213300704956055,21.36669921875,21.733299255371094,22.146699905395508,23871100.0,15.008557319641113
2011-06-22,22.200000762939453,21.67329978942871,22.200000762939453,21.786699295043945,17676550.0,14.764585494995117
2011-06-23,22.559999465942383,21.540000915527344,21.553300857543945,22.34000015258789,18051784.0,15.139551162719727
2011-06-24,22.966699600219727,22.00670051574707,22.020000457763672,22.17329978942871,25499962.0,15.026579856872559
2011-06-27,22.920000076293945,22.00670051574707,22.16670036315918,22.50670051574707,16268302.0,15.252523422241211
2011-06-28,22.920000076293945,22.280000686645508,22.600000381469727,22.646699905395508,14094120.0,15.347397804260254
2011-06-29,22.799999237060547,21.799999237060547,22.713300704956055,21.82670021057129,16643283.0,14.791694641113281
2011-06-30,22.553300857543945,21.753299713134766,21.753299713134766,22.126699447631836,11956180.0,14.995000839233398
2011-07-01,23.200000762939453,22.0132999420166,22.360000610351562,22.906700134277344,21333292.0,15.523597717285156
2011-07-04,23.5,22.65329933166504,22.899999618530273,23.193300247192383,25933972.0,15.717823028564453
2011-07-05,23.193300247192383,22.799999237060547,23.13330078125,23.0132999420166,11307750.0,15.595836639404297
2011-07-06,23.299999237060547,22.586700439453125,23.020000457763672,23.280000686645508,15837933.0,15.776577949523926
2011-07-07,23.566699981689453,22.940000534057617,23.286699295043945,23.106700897216797,14026796.0,15.659132957458496
2011-07-08,23.253299713134766,22.773300170898438,23.053300857543945,22.946699142456055,8843985.0,15.550703048706055
2011-07-11,22.906700134277344,22.533300399780273,22.66670036315918,22.693300247192383,7627710.0,15.378976821899414
2011-07-12,22.773300170898438,22.34670066833496,22.533300399780273,22.6200008392334,10433986.0,15.329306602478027
2011-07-13,23.693300247192383,22.646699905395508,22.65999984741211,23.540000915527344,15296961.0,15.952776908874512
2011-07-14,24.639999389648438,23.65329933166504,23.65329933166504,24.31999969482422,19835122.0,16.481374740600586
2011-07-15,24.84000015258789,24.0132999420166,24.13330078125,24.66670036315918,18532790.0,16.716327667236328
2011-07-18,24.066699981689453,23.306699752807617,24.066699981689453,23.479999542236328,11872496.0,16.480003356933594
2011-07-19,23.860000610351562,22.83329963684082,23.253299713134766,23.15999984741211,10235742.0,16.255407333374023
2011-07-20,23.566699981689453,22.860000610351562,23.459999084472656,23.073299407958984,6010377.0,16.194555282592773
2011-07-21,23.200000762939453,22.579999923706055,23.073299407958984,22.613300323486328,6784689.0,15.871692657470703
2011-07-22,23.04669952392578,22.540000915527344,22.766700744628906,22.579999923706055,8998185.0,15.848321914672852
2011-07-25,22.573299407958984,21.31329917907715,22.566699981689453,21.420000076293945,14436980.0,15.034144401550293
2011-07-26,21.786699295043945,21.433300018310547,21.433300018310547,21.626699447631836,7604588.0,15.17922306060791
2011-07-27,21.933300018310547,21.219999313354492,21.540000915527344,21.753299713134766,10419112.0,15.268082618713379
2011-07-28,22.18000030517578,21.233299255371094,21.33329963684082,22.1200008392334,9776998.0,15.525460243225098
2011-07-29,22.200000762939453,21.66670036315918,22.040000915527344,21.70669937133789,6131458.0,15.235371589660645
2011-08-01,22.386699676513672,21.67329978942871,21.67329978942871,22.17329978942871,6398684.0,15.562867164611816
2011-08-02,22.566699981689453,21.66670036315918,21.966699600219727,22.533300399780273,7759239.0,15.815546035766602
2011-08-03,23.0,22.073299407958984,22.13330078125,22.719999313354492,10234906.0,15.94658088684082
2011-08-04,23.059999465942383,22.606700897216797,22.799999237060547,22.84670066833496,7924460.0,16.035512924194336
2011-08-05,23.31999969482422,21.733299255371094,22.0,22.65999984741211,13234522.0,15.904468536376953
2011-08-08,22.806699752807617,20.733299255371094,22.32670021057129,21.4867000579834,10728705.0,15.08095932006836
2011-08-09,21.780000686645508,20.139999389648438,20.913299560546875,21.393299102783203,11395776.0,15.015406608581543
2011-08-10,22.053300857543945,21.4867000579834,21.86669921875,21.520000457763672,7126906.0,15.104333877563477
2011-08-11,21.799999237060547,20.940000534057617,21.066699981689453,21.760000228881836,7119172.0,15.272783279418945
2011-08-12,22.266700744628906,21.799999237060547,22.0,21.83329963684082,6266832.0,15.324233055114746
2011-08-15,21.99329948425293,21.606700897216797,21.86669921875,21.966699600219727,6430539.0,15.417860984802246
2011-08-16,22.32670021057129,21.933300018310547,22.033300399780273,22.066699981689453,6888069.0,15.488048553466797
2011-08-17,22.213300704956055,21.853300094604492,22.066699981689453,21.86669921875,4818687.0,15.347671508789062
2011-08-18,22.100000381469727,21.073299407958984,21.9867000579834,21.100000381469727,6035572.0,14.809547424316406
2011-08-19,20.893299102783203,19.9867000579834,20.65999984741211,20.266700744628906,13021953.0,14.2246732711792
2011-08-22,20.95330047607422,20.200000762939453,20.213300704956055,20.426700592041016,6928370.0,14.336976051330566
2011-08-23,20.70669937133789,20.306699752807617,20.540000915527344,20.68670082092285,5298075.0,14.519464492797852
2011-08-24,21.079999923706055,20.586700439453125,20.8799991607666,20.639999389648438,5901153.0,14.48668384552002
2011-08-25,21.399999618530273,20.533300399780273,20.860000610351562,21.32670021057129,10814210.0,14.968661308288574
2011-08-26,21.3799991607666,21.0,21.266700744628906,21.18670082092285,6721432.0,14.870399475097656
2011-08-29,21.066699981689453,20.753299713134766,21.0,20.860000610351562,5455698.0,14.641095161437988
2011-08-30,21.34670066833496,20.67329978942871,21.086700439453125,20.739999771118164,7216875.0,14.55687141418457
2011-08-31,20.84000015258789,20.45330047607422,20.84000015258789,20.719999313354492,4101318.0,14.542832374572754
2011-09-01,20.893299102783203,20.393299102783203,20.860000610351562,20.420000076293945,4652326.0,14.33227252960205
2011-09-02,20.5,20.0,20.33329963684082,20.073299407958984,4667592.0,14.088932037353516
2011-09-05,19.873300552368164,19.0,19.873300552368164,19.04669952392578,8574879.0,13.368386268615723
2011-09-06,19.093299865722656,18.49329948425293,18.913299560546875,18.79330062866211,7613200.0,13.190534591674805
2011-09-07,19.45330047607422,18.86669921875,18.9867000579834,19.399999618530273,7180173.0,13.616360664367676
2011-09-08,19.766700744628906,19.213300704956055,19.50670051574707,19.226699829101562,5127609.0,13.494725227355957
2011-09-09,19.63330078125,19.18670082092285,19.32670021057129,19.386699676513672,4763850.0,13.607025146484375
2011-09-13,19.786699295043945,18.8799991607666,19.139999389648438,19.566699981689453,4857464.0,13.733363151550293
2011-09-14,19.786699295043945,19.13330078125,19.713300704956055,19.65329933166504,4625338.0,13.794144630432129
2011-09-15,19.853300094604492,19.579999923706055,19.79330062866211,19.66670036315918,4616968.0,13.803550720214844
2011-09-16,19.86669921875,19.45330047607422,19.66670036315918,19.47330093383789,4097058.0,13.66780948638916
2011-09-19,19.31329917907715,18.86669921875,19.31329917907715,18.8799991607666,4368796.0,13.251383781433105
2011-09-20,19.239999771118164,18.806699752807617,18.86669921875,19.213300704956055,5102571.0,13.485321998596191
2011-09-21,20.219999313354492,19.00670051574707,19.066699981689453,20.16670036315918,8469147.0,14.15449047088623
2011-09-22,20.113300323486328,19.266700744628906,19.83329963684082,19.286699295043945,6289444.0,13.536837577819824
2011-09-23,19.5,18.886699676513672,18.886699676513672,19.33329963684082,6346512.0,13.569546699523926
2011-09-27,19.799999237060547,19.15329933166504,19.559999465942383,19.6200008392334,8224164.0,13.770773887634277
2011-09-28,20.213300704956055,19.606700897216797,19.933300018310547,19.70669937133789,8718903.0,13.831624984741211
2011-09-29,19.959999084472656,19.266700744628906,19.4867000579834,19.84670066833496,8640448.0,13.929888725280762
2011-09-30,20.913299560546875,20.079999923706055,20.200000762939453,20.360000610351562,17534385.0,14.290162086486816
2011-10-10,20.65999984741211,20.059999465942383,20.446699142456055,20.1200008392334,7541156.0,14.121708869934082
2011-10-11,20.726699829101562,18.106700897216797,20.63330078125,18.106700897216797,35933098.0,12.708626747131348
2011-10-12,18.020000457763672,16.440000534057617,17.233299255371094,17.913299560546875,29302554.0,12.572882652282715
2011-10-13,17.773300170898438,17.266700744628906,17.33329963684082,17.446699142456055,18667896.0,12.24538803100586
2011-10-14,18.31329917907715,17.70669937133789,18.200000762939453,17.893299102783203,20019794.0,12.558846473693848
2011-10-17,18.373300552368164,17.873300552368164,17.946699142456055,18.273300170898438,15268512.0,12.825559616088867
2011-10-18,18.200000762939453,17.54669952392578,18.0,17.573299407958984,8129570.0,12.334248542785645
2011-10-19,17.773300170898438,17.066699981689453,17.65329933166504,17.139999389648438,6377096.0,12.030123710632324
2011-10-20,17.066699981689453,16.17329978942871,17.066699981689453,16.29330062866211,10387728.0,11.435848236083984
2011-10-21,16.446699142456055,16.100000381469727,16.266700744628906,16.193300247192383,6442998.0,11.365660667419434
2011-10-24,16.566699981689453,15.713299751281738,16.246700286865234,16.3799991607666,9009111.0,11.496699333190918
2011-10-25,17.440000534057617,16.233299255371094,16.47330093383789,17.226699829101562,14108778.0,12.090977668762207
2011-10-26,17.67329978942871,16.940000534057617,17.139999389648438,17.239999771118164,11289572.0,12.100311279296875
2011-10-27,17.54669952392578,17.100000381469727,17.100000381469727,17.286699295043945,7998333.0,12.133090019226074
2011-10-28,18.306699752807617,17.613300323486328,17.613300323486328,17.97330093383789,14366438.0,12.614995956420898
2011-10-31,18.16670036315918,17.753299713134766,17.97330093383789,17.966699600219727,8539146.0,12.610363006591797
2011-11-01,18.053300857543945,17.566699981689453,17.700000762939453,17.780000686645508,7466078.0,12.479326248168945
2011-11-02,18.0,17.20669937133789,17.33329963684082,17.926700592041016,10269676.0,12.58228874206543
2011-11-03,18.36669921875,17.933300018310547,18.053300857543945,18.04669952392578,14182276.0,12.66651439666748
2011-11-04,18.5132999420166,18.13330078125,18.233299255371094,18.299999237060547,8532759.0,12.844298362731934
2011-11-07,18.533300399780273,17.979999542236328,18.299999237060547,18.113300323486328,10667043.0,12.7132568359375
2011-11-08,18.479999542236328,18.066699981689453,18.126699447631836,18.246700286865234,9064650.0,12.806889533996582
2011-11-09,18.613300323486328,18.18670082092285,18.399999618530273,18.466699600219727,10504370.0,12.961301803588867
2011-11-10,18.3799991607666,18.100000381469727,18.266700744628906,18.106700897216797,7614046.0,12.708626747131348
2011-11-11,18.466699600219727,17.713300704956055,18.299999237060547,17.853300094604492,9273204.0,12.530771255493164
2011-11-14,18.746700286865234,18.00670051574707,18.100000381469727,18.733299255371094,15775628.0,13.148418426513672
2011-11-15,19.0132999420166,18.593299865722656,18.65329933166504,18.920000076293945,11966860.0,13.279460906982422
2011-11-16,19.0,18.13330078125,19.0,18.213300704956055,8620644.0,12.783446311950684
2011-11-17,18.593299865722656,18.126699447631836,18.200000762939453,18.33329963684082,6137674.0,12.867671012878418
2011-11-18,18.13330078125,17.33329963684082,18.13330078125,17.4867000579834,7970979.0,12.27346420288086
2011-11-21,17.593299865722656,16.906700134277344,17.520000457763672,17.086700439453125,7219304.0,11.992715835571289
2011-11-22,17.100000381469727,16.600000381469727,16.799999237060547,17.053300857543945,3639916.0,11.969271659851074
2011-11-23,17.233299255371094,16.713300704956055,17.1200008392334,16.726699829101562,4723292.0,11.74004077911377
2011-11-24,16.753299713134766,16.113300323486328,16.533300399780273,16.466699600219727,6539076.0,11.557552337646484
2011-11-25,16.65999984741211,16.086700439453125,16.47330093383789,16.15329933166504,6905652.0,11.337584495544434
2011-11-28,16.386699676513672,15.946700096130371,16.280000686645508,16.239999771118164,4929258.0,11.3984375
2011-11-29,16.84000015258789,16.399999618530273,16.533300399780273,16.83329963684082,8364993.0,11.814859390258789
2011-11-30,16.799999237060547,15.866700172424316,16.799999237060547,15.9399995803833,8777112.0,11.187873840332031
2011-12-01,16.899999618530273,16.433300018310547,16.600000381469727,16.733299255371094,14611791.0,11.744670867919922
2011-12-02,16.66670036315918,16.16670036315918,16.66670036315918,16.253299713134766,5743434.0,11.407772064208984
2011-12-05,16.31999969482422,15.73330020904541,16.200000762939453,15.786700248718262,5362764.0,11.080278396606445
2011-12-06,16.0,15.706700325012207,15.706700325012207,15.89330005645752,3990764.0,11.155097007751465
2011-12-07,15.979999542236328,15.720000267028809,15.899999618530273,15.933300018310547,3264856.0,11.183172225952148
2011-12-08,16.04669952392578,15.566699981689453,15.920000076293945,15.83329963684082,4150066.0,11.112985610961914
2011-12-09,15.866700172424316,15.5733003616333,15.600000381469727,15.65999984741211,4491436.0,10.991351127624512
2011-12-12,15.726699829101562,15.126700401306152,15.633299827575684,15.15999984741211,4707598.0,10.640414237976074
2011-12-13,15.16670036315918,14.566699981689453,15.0,14.653300285339355,5462620.0,10.284772872924805
2011-12-14,14.853300094604492,14.16670036315918,14.613300323486328,14.279999732971191,4606878.0,10.022764205932617
2011-12-15,14.133299827575684,13.673299789428711,14.0,13.706700325012207,7139050.0,9.620380401611328
2011-12-16,14.140000343322754,13.5,13.773300170898438,14.079999923706055,7707260.0,9.882389068603516
2011-12-19,13.993300437927246,13.406700134277344,13.913299560546875,13.899999618530273,6283959.0,9.756050109863281
2011-12-20,14.126700401306152,13.73330020904541,13.800000190734863,13.786700248718262,4398813.0,9.676530838012695
2011-12-21,14.100000381469727,13.5733003616333,13.973299980163574,13.60669994354248,4704474.0,9.550191879272461
2011-12-22,14.0,13.186699867248535,13.399999618530273,13.800000190734863,7047837.0,9.685864448547363
2011-12-23,14.226699829101562,13.586700439453125,13.693300247192383,14.039999961853027,7572885.0,9.854314804077148
2011-12-26,14.193300247192383,13.806699752807617,13.806699752807617,13.9266996383667,4275050.0,9.774791717529297
2011-12-27,14.0600004196167,13.646699905395508,13.920000076293945,13.66670036315918,3552560.0,9.592304229736328
2011-12-28,13.699999809265137,13.173299789428711,13.460000038146973,13.546699523925781,5118408.0,9.50808048248291
2011-12-29,13.73330020904541,13.279999732971191,13.319999694824219,13.486700057983398,4967067.0,9.465967178344727
2011-12-30,13.899999618530273,13.413299560546875,13.553299903869629,13.76669979095459,6134931.0,9.662492752075195
2012-01-04,14.079999923706055,13.380000114440918,13.966699600219727,13.39330005645752,6820536.0,9.400411605834961
2012-01-05,13.566699981689453,12.73330020904541,13.34000015258789,12.83329963684082,7377286.0,9.007363319396973
2012-01-06,13.10669994354248,12.739999771118164,12.800000190734863,13.0600004196167,5949188.0,9.16647720336914
2012-01-09,14.366700172424316,12.866700172424316,13.140000343322754,14.366700172424316,18308478.0,10.083616256713867
2012-01-10,15.739999771118164,14.420000076293945,14.533300399780273,15.553299903869629,29000690.0,10.916460037231445
2012-01-11,15.73330020904541,15.213299751281738,15.533300399780273,15.533300399780273,20368078.0,10.902423858642578
2012-01-12,15.633299827575684,15.153300285339355,15.33329963684082,15.380000114440918,12702148.0,10.79482650756836
2012-01-13,15.533300399780273,14.633299827575684,15.513299942016602,14.913299560546875,15123504.0,10.467260360717773
2012-01-16,15.446700096130371,14.319999694824219,14.739999771118164,14.33329963684082,13046968.0,10.060173988342285
2012-01-17,15.76669979095459,14.399999618530273,14.486700057983398,15.76669979095459,19931012.0,11.066241264343262
2012-01-18,16.5132999420166,15.566699981689453,15.806699752807617,16.126699447631836,31248081.0,11.318915367126465
2012-01-19,16.84670066833496,15.953300476074219,16.0,16.586700439453125,17637322.0,11.641777992248535
2012-01-20,16.81329917907715,16.18000030517578,16.68670082092285,16.459999084472656,11687344.0,11.552850723266602
2012-01-30,16.600000381469727,16.200000762939453,16.5132999420166,16.246700286865234,7866412.0,11.4031400680542
2012-01-31,16.533300399780273,15.89330005645752,16.126699447631836,16.299999237060547,10122076.0,11.44054889678955
2012-02-01,16.36669921875,15.806699752807617,16.1200008392334,15.933300018310547,9140614.0,11.183172225952148
2012-02-02,16.66670036315918,15.886699676513672,15.986700057983398,16.426700592041016,15306164.0,11.529478073120117
2012-02-03,16.45330047607422,16.066699981689453,16.33329963684082,16.33329963684082,10072308.0,11.463923454284668
2012-02-06,16.799999237060547,16.04669952392578,16.466699600219727,16.266700744628906,12476786.0,11.4171781539917
2012-02-07,16.18670082092285,15.5,16.1200008392334,15.953300476074219,11396198.0,11.197210311889648
2012-02-08,17.200000762939453,15.773300170898438,15.953300476074219,16.84000015258789,18219974.0,11.819562911987305
2012-02-09,17.31329917907715,16.700000762939453,16.799999237060547,17.18000030517578,21420316.0,12.058199882507324
2012-02-10,17.433300018310547,16.966699600219727,17.033300399780273,17.399999618530273,15850125.0,12.21261215209961
2012-02-13,17.766700744628906,17.0132999420166,17.13330078125,17.459999084472656,12723304.0,12.254724502563477
2012-02-14,17.5,17.1200008392334,17.440000534057617,17.31329917907715,10410206.0,12.151758193969727
2012-02-15,17.626699447631836,17.066699981689453,17.13330078125,17.459999084472656,20092686.0,12.254724502563477
2012-02-16,17.373300552368164,16.933300018310547,17.353300094604492,17.146699905395508,11413834.0,12.03482723236084
2012-02-17,17.299999237060547,16.766700744628906,17.139999389648438,16.84670066833496,6597926.0,11.824264526367188
2012-02-20,17.299999237060547,16.806699752807617,17.16670036315918,16.81329917907715,7497162.0,11.800821304321289
2012-02-21,17.253299713134766,16.693300247192383,16.926700592041016,17.233299255371094,9157122.0,12.095608711242676
2012-02-22,17.54669952392578,17.073299407958984,17.233299255371094,17.413299560546875,10720011.0,12.221946716308594
2012-02-23,17.613300323486328,17.213300704956055,17.520000457763672,17.479999542236328,10094103.0,12.26876163482666
2012-02-24,18.639999389648438,17.406700134277344,17.406700134277344,18.106700897216797,20352618.0,12.708626747131348
2012-02-27,18.579999923706055,18.073299407958984,18.213300704956055,18.17329978942871,15945312.0,12.755370140075684
2012-02-28,18.266700744628906,17.733299255371094,17.9867000579834,18.0,10259186.0,12.633736610412598
2012-02-29,18.253299713134766,17.83329963684082,17.873300552368164,17.940000534057617,9281894.0,12.59162425994873
2012-03-01,18.433300018310547,17.67329978942871,17.746700286865234,18.16670036315918,11447966.0,12.750738143920898
2012-03-02,19.299999237060547,18.31999969482422,18.31999969482422,19.126699447631836,16451499.0,13.424537658691406
2012-03-05,20.586700439453125,19.066699981689453,19.066699981689453,19.606700897216797,23488212.0,13.761436462402344
2012-03-06,20.13330078125,18.946699142456055,19.579999923706055,19.459999084472656,21084472.0,13.65847110748291
2012-03-07,19.920000076293945,19.0132999420166,19.0132999420166,19.273300170898438,12318974.0,13.527432441711426
2012-03-08,19.799999237060547,19.266700744628906,19.466699600219727,19.79330062866211,9622208.0,13.892406463623047
2012-03-09,20.5,19.8799991607666,20.00670051574707,20.353300094604492,12562074.0,14.285456657409668
2012-03-12,20.440000534057617,19.806699752807617,20.413299560546875,19.9867000579834,9133632.0,14.02815055847168
2012-03-13,20.033300399780273,19.5132999420166,19.966699600219727,19.860000610351562,13308909.0,13.93922233581543
2012-03-14,20.059999465942383,18.753299713134766,19.933300018310547,18.81999969482422,16413380.0,13.209272384643555
2012-03-15,19.13330078125,18.533300399780273,18.700000762939453,18.86669921875,11476148.0,13.242050170898438
2012-03-16,19.4867000579834,18.86669921875,18.899999618530273,19.193300247192383,11305162.0,13.471283912658691
2012-03-19,19.646699905395508,19.053300857543945,19.17329978942871,19.626699447631836,8573954.0,13.775474548339844
2012-03-20,20.260000228881836,19.233299255371094,19.799999237060547,19.33329963684082,14663517.0,13.569546699523926
2012-03-21,20.18000030517578,19.040000915527344,19.266700744628906,20.113300323486328,16789868.0,14.117008209228516
2012-03-22,20.16670036315918,19.68000030517578,20.066699981689453,19.726699829101562,10052430.0,13.845663070678711
2012-03-23,19.726699829101562,18.86669921875,19.533300399780273,19.0,9893128.0,13.335611343383789
2012-03-26,19.219999313354492,18.70669937133789,18.8799991607666,18.97330093383789,3924234.0,13.31687068939209
2012-03-27,19.31999969482422,18.780000686645508,19.200000762939453,18.82670021057129,5270284.0,13.213976860046387
2012-03-28,18.733299255371094,17.5132999420166,18.733299255371094,18.093299865722656,10503990.0,12.699220657348633
2012-03-29,18.386699676513672,17.600000381469727,17.84670066833496,17.63330078125,7301540.0,12.376359939575195
2012-03-30,17.966699600219727,17.5,17.733299255371094,17.66670036315918,5084724.0,12.399801254272461
2012-04-05,19.353300094604492,17.573299407958984,17.66670036315918,19.13330078125,10610625.0,13.429170608520508
2012-04-06,19.533300399780273,18.899999618530273,19.126699447631836,19.34670066833496,10209086.0,13.578949928283691
2012-04-09,19.920000076293945,19.066699981689453,19.266700744628906,19.146699905395508,8619172.0,13.438576698303223
2012-04-10,19.853300094604492,18.933300018310547,19.260000228881836,19.68670082092285,7849191.0,13.817587852478027
2012-04-11,19.83329963684082,19.273300170898438,19.33329963684082,19.63330078125,6994408.0,13.780106544494629
2012-04-12,20.45330047607422,19.67329978942871,19.766700744628906,20.033300399780273,15114896.0,14.060858726501465
2012-04-13,20.13330078125,19.600000381469727,20.033300399780273,19.746700286865234,11605474.0,13.859700202941895
2012-04-16,20.02669906616211,19.413299560546875,19.426700592041016,19.899999618530273,5953520.0,13.96729850769043
2012-04-17,19.959999084472656,19.606700897216797,19.8799991607666,19.63330078125,4648564.0,13.780106544494629
2012-04-18,20.426700592041016,19.639999389648438,19.68670082092285,20.399999618530273,11345468.0,14.318236351013184
2012-04-19,20.566699981689453,20.16670036315918,20.31999969482422,20.399999618530273,5878562.0,14.318236351013184
2012-04-20,20.66670036315918,20.15329933166504,20.433300018310547,20.613300323486328,9779002.0,14.467945098876953
2012-04-23,20.946699142456055,20.399999618530273,20.5132999420166,20.899999618530273,10027852.0,14.669172286987305
2012-04-24,21.399999618530273,20.3799991607666,20.67329978942871,21.266700744628906,10689968.0,14.926548957824707
2012-04-25,21.566699981689453,20.773300170898438,21.073299407958984,21.280000686645508,11519229.0,14.935884475708008
2012-04-26,21.520000457763672,20.933300018310547,21.253299713134766,21.15999984741211,8134256.0,14.851658821105957
2012-04-27,21.1200008392334,20.47330093383789,21.059999465942383,20.68670082092285,10608656.0,14.519464492797852
2012-05-02,22.413299560546875,20.766700744628906,21.059999465942383,22.0,17183412.0,15.441235542297363
2012-05-03,22.613300323486328,21.760000228881836,21.799999237060547,22.579999923706055,14185640.0,15.848321914672852
2012-05-04,22.733299255371094,22.100000381469727,22.533300399780273,22.5,13008999.0,15.792173385620117
2012-05-07,22.459999084472656,21.63330078125,22.306699752807617,21.746700286865234,21762765.0,15.263446807861328
2012-05-08,22.100000381469727,21.33329963684082,21.66670036315918,22.033300399780273,14120502.0,15.464604377746582
2012-05-09,21.753299713134766,21.200000762939453,21.753299713134766,21.533300399780273,10842584.0,15.113669395446777
2012-05-10,21.693300247192383,21.306699752807617,21.426700592041016,21.586700439453125,7224849.0,15.151148796081543
2012-05-11,21.979999542236328,21.266700744628906,21.426700592041016,21.440000534057617,10215648.0,15.048185348510742
2012-05-14,21.766700744628906,20.700000762939453,21.719999313354492,20.786699295043945,9575398.0,14.58964729309082
2012-05-15,20.579999923706055,20.0,20.54669952392578,20.540000915527344,11958448.0,14.416496276855469
2012-05-16,20.713300704956055,20.146699905395508,20.33329963684082,20.413299560546875,9280696.0,14.327569961547852
2012-05-17,21.253299713134766,20.286699295043945,20.446699142456055,20.799999237060547,10785398.0,14.598981857299805
2012-05-18,20.853300094604492,20.34670066833496,20.566699981689453,20.413299560546875,7757832.0,14.327569961547852
2012-05-21,21.600000381469727,20.440000534057617,20.440000534057617,21.31999969482422,12266852.0,14.963956832885742
2012-05-22,21.95330047607422,21.399999618530273,21.399999618530273,21.726699829101562,9566698.0,15.249411582946777
2012-05-23,22.306699752807617,21.613300323486328,21.63330078125,21.886699676513672,10614148.0,15.361710548400879
2012-05-24,22.33329963684082,21.726699829101562,21.86669921875,21.97330093383789,8490402.0,15.422492980957031
2012-05-25,21.97330093383789,21.97330093383789,21.97330093383789,21.97330093383789,0.0,15.422492980957031
2012-05-28,22.613300323486328,21.0,21.4867000579834,22.266700744628906,10258989.0,15.628422737121582
2012-05-29,23.239999771118164,22.266700744628906,22.31329917907715,23.00670051574707,18254283.0,16.147809982299805
2012-05-30,23.1200008392334,22.600000381469727,22.933300018310547,22.760000228881836,7984190.0,15.974656105041504
2012-05-31,22.606700897216797,22.00670051574707,22.606700897216797,22.193300247192383,12426170.0,15.576906204223633
2012-06-01,22.466699600219727,22.0,22.13330078125,22.146699905395508,6884512.0,15.544198989868164
2012-06-04,21.66670036315918,20.806699752807617,21.66670036315918,20.83329963684082,16225802.0,14.622357368469238
2012-06-05,21.04669952392578,20.600000381469727,20.946699142456055,20.806699752807617,7999710.0,14.60368824005127
2012-06-06,20.99329948425293,19.9867000579834,20.933300018310547,20.246700286865234,12697431.0,14.210636138916016
2012-06-07,20.70669937133789,20.020000457763672,20.573299407958984,20.32670021057129,9175966.0,14.2667875289917
2012-06-08,20.713300704956055,20.0,20.533300399780273,20.04669952392578,9514652.0,14.07026195526123
2012-06-11,21.34000015258789,20.00670051574707,20.126699447631836,21.31329917907715,11689638.0,14.959256172180176
2012-06-12,21.13330078125,20.68000030517578,20.933300018310547,20.780000686645508,7922295.0,14.58494758605957
2012-06-13,20.959999084472656,20.079999923706055,20.860000610351562,20.433300018310547,12828120.0,14.341607093811035
2012-06-14,20.3799991607666,18.966699600219727,20.20669937133789,19.073299407958984,27257655.0,13.387057304382324
2012-06-15,19.520000457763672,18.966699600219727,19.266700744628906,19.393299102783203,9420687.0,13.611658096313477
2012-06-18,20.02669906616211,19.5132999420166,19.5132999420166,19.726699829101562,10168750.0,13.845663070678711
2012-06-19,19.66670036315918,19.273300170898438,19.54669952392578,19.406700134277344,5123997.0,13.621063232421875
2012-06-20,19.713300704956055,19.413299560546875,19.426700592041016,19.440000534057617,4579737.0,13.644434928894043
2012-06-21,19.233299255371094,18.033300399780273,19.13330078125,18.18000030517578,18641242.0,12.7600736618042
2012-06-25,18.00670051574707,17.0,18.00670051574707,17.00670051574707,17566015.0,11.936566352844238
2012-06-26,17.306699752807617,16.68000030517578,16.753299713134766,17.18670082092285,9971097.0,12.06290340423584
2012-06-27,17.573299407958984,17.15999984741211,17.18670082092285,17.219999313354492,8183379.0,12.086274147033691
2012-06-28,17.700000762939453,17.33329963684082,17.33329963684082,17.373300552368164,8197302.0,12.193873405456543
2012-06-29,17.97330093383789,17.0,17.36669921875,17.920000076293945,8474224.0,12.577587127685547
2012-07-02,19.0,18.079999923706055,18.33329963684082,18.1200008392334,13405717.0,12.717963218688965
2012-07-03,18.466699600219727,17.66670036315918,18.066699981689453,18.200000762939453,9424122.0,12.7741117477417
2012-07-04,18.906700134277344,18.47330093383789,18.52669906616211,18.739999771118164,14123679.0,13.153122901916504
2012-07-05,18.899999618530273,18.286699295043945,18.466699600219727,18.573299407958984,7069071.0,13.036121368408203
2012-07-06,18.966699600219727,17.926700592041016,18.63330078125,18.806699752807617,8858485.0,13.199938774108887
2012-07-09,18.600000381469727,18.053300857543945,18.54669952392578,18.146699905395508,7596553.0,12.736701965332031
2012-07-10,18.713300704956055,18.273300170898438,18.273300170898438,18.4867000579834,6197995.0,12.97533893585205
2012-07-11,18.893299102783203,18.33329963684082,18.5,18.86669921875,6253633.0,13.242050170898438
2012-07-12,20.260000228881836,18.799999237060547,18.86669921875,20.020000457763672,19358470.0,14.051525115966797
2012-07-13,20.266700744628906,19.67329978942871,20.059999465942383,19.946699142456055,11376646.0,14.00007152557373
2012-07-16,19.670000076293945,19.100000381469727,19.100000381469727,19.270000457763672,5394417.0,13.920588493347168
2012-07-17,19.0,17.549999237060547,19.0,18.229999542236328,13672341.0,13.169295310974121
2012-07-18,18.479999542236328,17.399999618530273,18.190000534057617,18.229999542236328,10455798.0,13.169295310974121
2012-07-19,18.3799991607666,17.850000381469727,18.100000381469727,17.969999313354492,8798042.0,12.981471061706543
2012-07-20,18.3700008392334,17.5,18.15999984741211,17.600000381469727,9548375.0,12.71418571472168
2012-07-23,17.34000015258789,16.649999618530273,17.280000686645508,16.84000015258789,9390939.0,12.16516399383545
2012-07-24,17.149999618530273,16.5,16.649999618530273,16.90999984741211,7313752.0,12.215729713439941
2012-07-25,17.049999237060547,16.450000762939453,16.770000457763672,16.530000686645508,6136955.0,11.941221237182617
2012-07-26,16.93000030517578,16.399999618530273,16.489999771118164,16.59000015258789,6924903.0,11.984564781188965
2012-07-27,17.15999984741211,16.639999389648438,16.700000762939453,16.979999542236328,7053884.0,12.266298294067383
2012-07-30,17.25,16.84000015258789,17.059999465942383,17.059999465942383,5566037.0,12.324090003967285
2012-07-31,17.1200008392334,16.260000228881836,16.959999084472656,16.610000610351562,6940744.0,11.99901294708252
2012-08-01,17.360000610351562,16.489999771118164,16.540000915527344,17.139999389648438,6574118.0,12.381881713867188
2012-08-02,17.149999618530273,16.700000762939453,16.989999771118164,16.809999465942383,4492698.0,12.1434907913208
2012-08-03,17.1200008392334,16.75,16.940000534057617,17.100000381469727,4079788.0,12.352986335754395
2012-08-06,17.639999389648438,16.959999084472656,17.079999923706055,17.639999389648438,8125496.0,12.74307918548584
2012-08-07,17.829999923706055,17.420000076293945,17.6200008392334,17.520000457763672,6609834.0,12.656394958496094
2012-08-08,18.079999923706055,17.540000915527344,17.780000686645508,17.639999389648438,9328254.0,12.74307918548584
2012-08-09,17.760000228881836,17.420000076293945,17.649999618530273,17.670000076293945,6791788.0,12.764751434326172
2012-08-10,17.649999618530273,17.200000762939453,17.649999618530273,17.350000381469727,8049944.0,12.533585548400879
2012-08-13,17.200000762939453,16.520000457763672,17.200000762939453,16.56999969482422,10091959.0,11.970114707946777
2012-08-14,16.739999771118164,16.309999465942383,16.479999542236328,16.709999084472656,6916531.0,12.071250915527344
2012-08-15,16.6299991607666,16.3799991607666,16.6299991607666,16.420000076293945,3736561.0,11.8617582321167
2012-08-16,16.559999465942383,16.309999465942383,16.399999618530273,16.399999618530273,3032864.0,11.847309112548828
2012-08-17,16.649999618530273,16.329999923706055,16.389999389648438,16.540000915527344,3222327.0,11.948443412780762
2012-08-20,16.420000076293945,15.920000076293945,16.399999618530273,16.110000610351562,7497377.0,11.637813568115234
2012-08-21,16.3799991607666,16.030000686645508,16.1299991607666,16.229999542236328,4934837.0,11.724502563476562
2012-08-22,16.34000015258789,15.789999961853027,16.200000762939453,15.850000381469727,5668818.0,11.449990272521973
2012-08-23,16.170000076293945,15.800000190734863,15.850000381469727,16.09000015258789,4511684.0,11.62336540222168
2012-08-24,15.949999809265137,15.470000267028809,15.899999618530273,15.520000457763672,5302427.0,11.211600303649902
2012-08-27,15.5,14.949999809265137,15.5,15.100000381469727,6011972.0,10.90819263458252
2012-08-28,15.399999618530273,14.9399995803833,15.09000015258789,15.020000457763672,5103379.0,10.8503999710083
2012-08-29,14.989999771118164,13.800000190734863,14.899999618530273,13.880000114440918,11949842.0,10.02686882019043
2012-08-30,14.199999809265137,13.800000190734863,13.859999656677246,14.100000381469727,7258258.0,10.185796737670898
2012-08-31,14.130000114440918,13.609999656677246,14.069999694824219,13.680000305175781,8894751.0,9.882389068603516
2012-09-03,14.180000305175781,13.579999923706055,13.65999984741211,13.960000038146973,10174160.0,10.084659576416016
2012-09-04,14.130000114440918,13.800000190734863,13.970000267028809,14.029999732971191,8530493.0,10.13522720336914
2012-09-05,13.989999771118164,13.510000228881836,13.989999771118164,13.710000038146973,9409488.0,9.904060363769531
2012-09-06,13.979999542236328,13.720000267028809,13.720000267028809,13.970000267028809,6120090.0,10.091883659362793
2012-09-07,15.369999885559082,14.25,14.25,15.369999885559082,20622575.0,11.103239059448242
2012-09-10,16.40999984741211,15.579999923706055,15.979999542236328,16.239999771118164,33496181.0,11.731724739074707
2012-09-11,16.56999969482422,15.800000190734863,15.9399995803833,16.549999237060547,16230883.0,11.955667495727539
2012-09-12,17.219999313354492,16.56999969482422,16.59000015258789,16.75,18993547.0,12.100147247314453
2012-09-13,16.770000457763672,16.399999618530273,16.760000228881836,16.40999984741211,9843835.0,11.854532241821289
2012-09-14,17.479999542236328,16.639999389648438,17.100000381469727,16.829999923706055,22380759.0,12.157938957214355
2012-09-17,16.829999923706055,15.960000038146973,16.799999237060547,15.979999542236328,12615606.0,11.543902397155762
2012-09-18,16.139999389648438,15.5,15.960000038146973,15.770000457763672,12312111.0,11.39219856262207
2012-09-19,16.399999618530273,15.640000343322754,15.859999656677246,16.3799991607666,10215020.0,11.832859992980957
2012-09-20,16.170000076293945,15.720000267028809,16.079999923706055,15.770000457763672,8874934.0,11.39219856262207
2012-09-21,16.5,15.619999885559082,15.770000457763672,15.949999809265137,13527802.0,11.52223014831543
2012-09-24,16.93000030517578,15.399999618530273,15.670000076293945,16.649999618530273,15918595.0,12.027907371520996
2012-09-25,16.799999237060547,16.09000015258789,16.399999618530273,16.559999465942383,13055986.0,11.962891578674316
2012-09-26,17.200000762939453,16.329999923706055,16.399999618530273,16.649999618530273,19241968.0,12.027907371520996
2012-09-27,18.31999969482422,16.479999542236328,16.489999771118164,18.260000228881836,40246005.0,13.19096851348877
2012-09-28,18.389999389648438,17.600000381469727,17.81999969482422,18.360000610351562,33780594.0,13.263206481933594
2012-10-08,18.309999465942383,17.5,18.1200008392334,17.690000534057617,19199075.0,12.77919864654541
2012-10-09,18.59000015258789,17.75,17.760000228881836,17.93000030517578,31675844.0,12.952576637268066
2012-10-10,18.049999237060547,17.40999984741211,17.899999618530273,17.93000030517578,23545159.0,12.952576637268066
2012-10-11,17.799999237060547,17.329999923706055,17.790000915527344,17.3799991607666,19888143.0,12.555256843566895
2012-10-12,17.899999618530273,17.34000015258789,17.59000015258789,17.530000686645508,15421850.0,12.663618087768555
2012-10-15,17.6200008392334,16.969999313354492,17.600000381469727,17.389999389648438,11502937.0,12.562479972839355
2012-10-16,17.65999984741211,17.200000762939453,17.3799991607666,17.360000610351562,13961232.0,12.540810585021973
2012-10-17,17.530000686645508,16.860000610351562,17.420000076293945,17.149999618530273,14675138.0,12.389104843139648
2012-10-18,17.739999771118164,17.190000534057617,17.239999771118164,17.600000381469727,19749242.0,12.71418571472168
2012-10-19,17.719999313354492,17.43000030517578,17.59000015258789,17.450000762939453,13449067.0,12.605823516845703
2012-10-22,17.760000228881836,17.010000228881836,17.299999237060547,17.739999771118164,14555804.0,12.81532096862793
2012-10-23,17.75,17.3799991607666,17.579999923706055,17.43000030517578,9031444.0,12.591376304626465
2012-10-24,17.290000915527344,17.0,17.200000762939453,17.049999237060547,10210183.0,12.316864967346191
2012-10-25,16.959999084472656,15.350000381469727,16.940000534057617,15.460000038146973,32574856.0,11.168255805969238
2012-10-26,15.399999618530273,14.819999694824219,15.300000190734863,15.119999885559082,18735577.0,10.922640800476074
2012-10-29,15.109999656677246,14.800000190734863,15.0,14.9399995803833,7695392.0,10.792609214782715
2012-10-30,15.399999618530273,15.010000228881836,15.010000228881836,15.170000076293945,9174977.0,10.958761215209961
2012-10-31,15.449999809265137,15.079999923706055,15.180000305175781,15.420000076293945,8440378.0,11.139359474182129
2012-11-01,15.9399995803833,15.329999923706055,15.460000038146973,15.760000228881836,13710061.0,11.384974479675293
2012-11-02,15.979999542236328,15.479999542236328,15.649999618530273,15.670000076293945,11258733.0,11.319957733154297
2012-11-05,16.31999969482422,15.520000457763672,15.539999961853027,15.930000305175781,13736426.0,11.507781982421875
2012-11-06,15.949999809265137,15.34000015258789,15.9399995803833,15.5600004196167,9551060.0,11.240494728088379
2012-11-07,15.979999542236328,15.520000457763672,15.760000228881836,15.600000381469727,7496038.0,11.269392013549805
2012-11-08,15.329999923706055,14.680000305175781,15.329999923706055,14.699999809265137,11756417.0,10.619232177734375
2012-11-09,14.880000114440918,14.510000228881836,14.609999656677246,14.680000305175781,5593779.0,10.604785919189453
2012-11-12,15.09000015258789,14.699999809265137,14.699999809265137,14.869999885559082,4968033.0,10.742040634155273
2012-11-13,14.920000076293945,14.3100004196167,14.920000076293945,14.430000305175781,6376117.0,10.424187660217285
2012-11-14,14.65999984741211,14.3100004196167,14.460000038146973,14.630000114440918,4744966.0,10.568665504455566
2012-11-15,14.550000190734863,14.15999984741211,14.5,14.1899995803833,5743654.0,10.250812530517578
2012-11-16,14.199999809265137,13.90999984741211,14.130000114440918,14.09000015258789,4881498.0,10.178572654724121
2012-11-19,14.520000457763672,13.920000076293945,14.180000305175781,14.5,5901410.0,10.474754333496094
2012-11-20,14.739999771118164,14.199999809265137,14.649999618530273,14.3100004196167,7118162.0,10.337499618530273
2012-11-21,14.979999542236328,14.3100004196167,14.430000305175781,14.970000267028809,12577229.0,10.814281463623047
2012-11-22,14.880000114440918,14.619999885559082,14.789999961853027,14.770000457763672,6473584.0,10.669801712036133
2012-11-23,15.100000381469727,14.699999809265137,14.819999694824219,14.710000038146973,7779788.0,10.626457214355469
2012-11-26,14.25,13.600000381469727,14.149999618530273,13.680000305175781,20864264.0,9.882389068603516
2012-11-27,13.84000015258789,13.300000190734863,13.5,13.5,10284473.0,9.752357482910156
2012-11-28,13.8100004196167,13.460000038146973,13.5,13.630000114440918,6646442.0,9.846268653869629
2012-11-29,13.75,13.039999961853027,13.579999923706055,13.100000381469727,9855696.0,9.463398933410645
2012-11-30,13.350000381469727,12.920000076293945,13.100000381469727,13.239999771118164,6697557.0,9.564534187316895
2012-12-03,13.329999923706055,12.5,13.239999771118164,12.5600004196167,8087568.0,9.073304176330566
2012-12-04,12.890000343322754,12.460000038146973,12.5600004196167,12.829999923706055,6653772.0,9.268351554870605
2012-12-05,13.9399995803833,12.699999809265137,12.800000190734863,13.59000015258789,12515686.0,9.81737232208252
2012-12-06,13.739999771118164,13.470000267028809,13.5,13.619999885559082,9276374.0,9.839044570922852
2012-12-07,14.979999542236328,13.609999656677246,13.699999809265137,14.75,26762361.0,10.655353546142578
2012-12-10,14.930000305175781,14.5,14.609999656677246,14.869999885559082,18161683.0,10.742040634155273
2012-12-11,15.289999961853027,14.59000015258789,14.699999809265137,14.8100004196167,15359509.0,10.698698043823242
2012-12-12,14.859999656677246,14.359999656677246,14.6899995803833,14.600000381469727,10654508.0,10.546993255615234
2012-12-13,14.680000305175781,14.359999656677246,14.600000381469727,14.420000076293945,6180902.0,10.416963577270508
2012-12-14,15.399999618530273,14.359999656677246,14.390000343322754,15.260000228881836,21017904.0,11.023776054382324
2012-12-17,16.709999084472656,15.260000228881836,15.260000228881836,16.049999237060547,31541973.0,11.594468116760254
2012-12-18,16.350000381469727,15.760000228881836,15.899999618530273,15.930000305175781,16273614.0,11.507781982421875
2012-12-19,16.459999084472656,15.880000114440918,15.989999771118164,16.09000015258789,14567777.0,11.62336540222168
2012-12-20,16.3700008392334,15.65999984741211,16.030000686645508,16.31999969482422,13085574.0,11.789517402648926
2012-12-21,17.520000457763672,16.450000762939453,16.450000762939453,16.690000534057617,26275683.0,12.056802749633789
2012-12-24,17.139999389648438,16.489999771118164,16.700000762939453,16.65999984741211,13718615.0,12.03513240814209
2012-12-25,17.299999237060547,16.329999923706055,16.65999984741211,17.149999618530273,20517407.0,12.389104843139648
2012-12-26,17.270000457763672,16.899999618530273,17.139999389648438,17.110000610351562,11604585.0,12.360210418701172
2012-12-27,17.729999542236328,16.81999969482422,17.350000381469727,16.84000015258789,16065749.0,12.16516399383545
2012-12-28,17.149999618530273,16.549999237060547,16.860000610351562,16.959999084472656,14632844.0,12.251850128173828
2012-12-31,17.110000610351562,16.739999771118164,16.969999313354492,17.020000457763672,13954864.0,12.295193672180176
2013-01-04,17.40999984741211,16.68000030517578,17.360000610351562,16.8799991607666,12378450.0,12.194058418273926
2013-01-07,17.209999084472656,16.6200008392334,16.690000534057617,16.889999389648438,12476316.0,12.201281547546387
2013-01-08,16.959999084472656,16.489999771118164,16.790000915527344,16.6200008392334,12822442.0,12.006237983703613
2013-01-09,17.399999618530273,16.549999237060547,16.559999465942383,17.3700008392334,20291212.0,12.548033714294434
2013-01-10,17.549999237060547,16.8799991607666,17.5,16.93000030517578,23480476.0,12.230178833007812
2013-01-11,17.079999923706055,16.18000030517578,17.0,16.270000457763672,15389509.0,11.753397941589355
2013-01-14,16.940000534057617,16.100000381469727,16.18000030517578,16.809999465942383,14649584.0,12.1434907913208
2013-01-15,17.219999313354492,16.68000030517578,16.760000228881836,17.09000015258789,20217355.0,12.3457612991333
2013-01-16,17.579999923706055,16.850000381469727,17.020000457763672,17.18000030517578,18329734.0,12.410778999328613
2013-01-17,17.18000030517578,16.68000030517578,17.049999237060547,16.860000610351562,11468690.0,12.179611206054688
2013-01-18,17.5,16.940000534057617,17.219999313354492,17.200000762939453,18075601.0,12.425226211547852
2013-01-21,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0,12.425226211547852
2013-01-22,16.940000534057617,16.450000762939453,16.799999237060547,16.56999969482422,33483567.0,11.970114707946777
2013-01-23,16.06999969482422,15.039999961853027,16.06999969482422,15.489999771118164,57159223.0,11.18992805480957
2013-01-24,15.5600004196167,14.920000076293945,15.300000190734863,14.960000038146973,42065494.0,10.807056427001953
2013-01-25,15.149999618530273,14.850000381469727,14.890000343322754,15.039999961853027,14993397.0,10.864848136901855
2013-01-28,15.350000381469727,15.039999961853027,15.100000381469727,15.300000190734863,19602922.0,11.052671432495117
2013-01-29,16.110000610351562,15.300000190734863,15.300000190734863,15.960000038146973,34633374.0,11.529454231262207
2013-01-30,16.09000015258789,15.670000076293945,16.0,15.84000015258789,15794783.0,11.442766189575195
2013-01-31,16.290000915527344,15.609999656677246,15.819999694824219,15.920000076293945,16669354.0,11.500557899475098
2013-02-01,16.09000015258789,15.720000267028809,15.779999732971191,15.9399995803833,9506345.0,11.515005111694336
2013-02-04,16.889999389648438,15.899999618530273,16.149999618530273,16.81999969482422,36043695.0,12.150713920593262
2013-02-05,17.8799991607666,16.600000381469727,16.760000228881836,17.420000076293945,38588086.0,12.584153175354004
2013-02-06,17.479999542236328,17.079999923706055,17.43000030517578,17.299999237060547,14288029.0,12.497464179992676
2013-02-07,17.43000030517578,16.700000762939453,17.43000030517578,17.059999465942383,19339455.0,12.324090003967285
2013-02-08,17.200000762939453,16.950000762939453,17.059999465942383,16.979999542236328,11852815.0,12.266298294067383
2013-02-18,17.1200008392334,16.690000534057617,17.100000381469727,16.780000686645508,9497800.0,12.121820449829102
2013-02-19,16.940000534057617,16.0,16.719999313354492,16.18000030517578,13618925.0,11.688382148742676
2013-02-20,16.600000381469727,16.149999618530273,16.149999618530273,16.579999923706055,9148260.0,11.977340698242188
2013-02-21,16.290000915527344,15.5,16.25,15.569999694824219,18514652.0,11.247719764709473
2013-02-22,15.640000343322754,15.399999618530273,15.470000267028809,15.569999694824219,8060629.0,11.247719764709473
2013-02-25,15.800000190734863,15.449999809265137,15.550000190734863,15.470000267028809,8357718.0,11.175481796264648
2013-02-26,15.5,15.0,15.399999618530273,15.09000015258789,9323448.0,10.900968551635742
2013-02-27,15.350000381469727,15.020000457763672,15.020000457763672,15.300000190734863,6994076.0,11.052671432495117
2013-02-28,15.890000343322754,15.300000190734863,15.369999885559082,15.779999732971191,11133359.0,11.399421691894531
2013-03-01,15.789999961853027,15.0,15.789999961853027,15.300000190734863,25429004.0,11.052671432495117
2013-03-04,15.020000457763672,13.880000114440918,15.020000457763672,13.949999809265137,28615254.0,10.077436447143555
2013-03-05,14.140000343322754,13.880000114440918,13.899999618530273,14.119999885559082,13515668.0,10.200243949890137
2013-03-06,14.350000381469727,13.960000038146973,14.270000457763672,14.170000076293945,11503937.0,10.236363410949707
2013-03-07,15.59000015258789,13.920000076293945,14.100000381469727,15.59000015258789,42034769.0,11.262166976928711
2013-03-08,15.829999923706055,15.0600004196167,15.5,15.539999961853027,49078541.0,11.226046562194824
2013-03-11,15.65999984741211,15.109999656677246,15.390000343322754,15.260000228881836,23426581.0,11.023776054382324
2013-03-12,15.4399995803833,14.779999732971191,15.220000267028809,15.279999732971191,26447627.0,11.038225173950195
2013-03-13,15.399999618530273,14.899999618530273,15.100000381469727,15.289999961853027,20430106.0,11.045448303222656
2013-03-14,16.020000457763672,15.0600004196167,15.109999656677246,15.880000114440918,46113262.0,11.471663475036621
2013-03-15,15.75,15.140000343322754,15.600000381469727,15.210000038146973,32344309.0,10.987655639648438
2013-03-18,15.09000015258789,14.300000190734863,15.09000015258789,14.319999694824219,21878869.0,10.34472370147705
2013-03-19,13.949999809265137,13.5,13.9399995803833,13.779999732971191,21516496.0,9.95462703704834
2013-03-20,14.289999961853027,13.699999809265137,13.760000228881836,14.220000267028809,15798472.0,10.272482872009277
2013-03-21,15.079999923706055,14.140000343322754,14.229999542236328,14.520000457763672,17302315.0,10.489202499389648
2013-03-22,14.460000038146973,14.109999656677246,14.350000381469727,14.270000457763672,11986924.0,10.30860424041748
2013-03-25,14.4399995803833,14.130000114440918,14.270000457763672,14.279999732971191,8264344.0,10.315827369689941
2013-03-26,14.3100004196167,13.829999923706055,14.289999961853027,13.899999618530273,10158546.0,10.041315078735352
2013-03-27,14.300000190734863,13.920000076293945,13.949999809265137,14.050000190734863,9178069.0,10.149675369262695
2013-03-28,14.350000381469727,13.710000038146973,13.9399995803833,14.140000343322754,13744379.0,10.214693069458008
2013-03-29,14.430000305175781,14.029999732971191,14.130000114440918,14.039999961853027,9995017.0,10.142452239990234
2013-04-01,14.289999961853027,13.920000076293945,13.949999809265137,14.1899995803833,6011111.0,10.250812530517578
2013-04-02,14.479999542236328,14.0,14.279999732971191,14.09000015258789,9016439.0,10.178572654724121
2013-04-03,14.260000228881836,13.699999809265137,14.140000343322754,13.779999732971191,10734735.0,9.95462703704834
2013-04-08,13.520000457763672,13.130000114440918,13.479999542236328,13.479999542236328,6617347.0,9.737909317016602
2013-04-09,13.829999923706055,13.5,13.5,13.670000076293945,6599476.0,9.875164985656738
2013-04-10,13.989999771118164,13.600000381469727,13.609999656677246,13.9399995803833,9044693.0,10.070213317871094
2013-04-11,14.100000381469727,13.739999771118164,14.010000228881836,13.779999732971191,6818630.0,9.95462703704834
2013-04-12,13.859999656677246,13.600000381469727,13.630000114440918,13.630000114440918,4924651.0,9.846268653869629
2013-04-15,13.520000457763672,13.079999923706055,13.520000457763672,13.149999618530273,6624839.0,9.499518394470215
2013-04-16,13.329999923706055,12.75,12.979999542236328,13.279999732971191,7755166.0,9.593430519104004
2013-04-17,13.319999694824219,13.079999923706055,13.229999542236328,13.180000305175781,5163737.0,9.521191596984863
2013-04-18,13.350000381469727,12.949999809265137,13.079999923706055,13.130000114440918,4252245.0,9.485071182250977
2013-04-19,13.579999923706055,13.140000343322754,13.1899995803833,13.460000038146973,8418579.0,9.72346019744873
2013-04-22,13.380000114440918,13.0,13.329999923706055,13.15999984741211,10345831.0,9.506742477416992
2013-04-23,13.170000076293945,12.850000381469727,13.130000114440918,12.859999656677246,7560473.0,9.290023803710938
2013-04-24,13.109999656677246,12.819999694824219,12.949999809265137,13.029999732971191,6201845.0,9.41283130645752
2013-04-25,13.010000228881836,12.699999809265137,13.010000228881836,12.710000038146973,7473099.0,9.181663513183594
2013-04-26,12.960000038146973,12.670000076293945,12.800000190734863,12.680000305175781,4836243.0,9.159993171691895
2013-05-02,12.649999618530273,12.300000190734863,12.649999618530273,12.34000015258789,5476349.0,8.914379119873047
2013-05-03,12.699999809265137,12.34000015258789,12.449999809265137,12.390000343322754,7228009.0,8.950496673583984
2013-05-06,12.760000228881836,12.550000190734863,12.550000190734863,12.65999984741211,6257112.0,9.145543098449707
2013-05-07,13.800000190734863,12.630000114440918,12.699999809265137,13.270000457763672,16076410.0,9.586206436157227
2013-05-08,13.369999885559082,12.949999809265137,13.270000457763672,13.119999885559082,9111923.0,9.4778470993042
2013-05-09,13.260000228881836,12.649999618530273,13.100000381469727,12.819999694824219,10446565.0,9.261127471923828
2013-05-10,13.119999885559082,12.65999984741211,12.710000038146973,13.039999961853027,8835382.0,9.420055389404297
2013-05-13,13.0600004196167,12.710000038146973,13.020000457763672,12.850000381469727,6257871.0,9.28279972076416
2013-05-14,12.890000343322754,12.59000015258789,12.850000381469727,12.640000343322754,5569211.0,9.131096839904785
2013-05-15,12.720000267028809,12.5600004196167,12.65999984741211,12.609999656677246,4391180.0,9.109423637390137
2013-05-16,12.869999885559082,12.4399995803833,12.59000015258789,12.859999656677246,8451856.0,9.290023803710938
2013-05-17,13.5,12.680000305175781,12.859999656677246,13.350000381469727,19176615.0,9.643998146057129
2013-05-20,13.34000015258789,13.09000015258789,13.279999732971191,13.239999771118164,15083620.0,9.564534187316895
2013-05-21,13.430000305175781,13.119999885559082,13.210000038146973,13.260000228881836,10791689.0,9.578981399536133
2013-05-22,13.359999656677246,13.050000190734863,13.199999809265137,13.170000076293945,11107219.0,9.513967514038086
2013-05-23,13.180000305175781,12.890000343322754,13.149999618530273,12.899999618530273,9180160.0,9.31891918182373
2013-05-24,13.029999732971191,12.800000190734863,12.90999984741211,12.930000305175781,5620990.0,9.340591430664062
2013-05-27,12.949999809265137,12.680000305175781,12.9399995803833,12.720000267028809,7703276.0,9.188887596130371
2013-05-28,13.369999885559082,12.670000076293945,12.699999809265137,13.140000343322754,13779006.0,9.49229621887207
2013-05-29,13.199999809265137,12.899999618530273,13.109999656677246,12.970000267028809,9140099.0,9.369487762451172
2013-05-30,13.130000114440918,12.84000015258789,12.899999618530273,12.90999984741211,8222589.0,9.326143264770508
2013-05-31,13.079999923706055,12.829999923706055,12.930000305175781,12.859999656677246,7761017.0,9.290023803710938
2013-06-03,13.199999809265137,12.760000228881836,12.800000190734863,12.979999542236328,8483622.0,9.376710891723633
2013-06-04,12.989999771118164,12.699999809265137,12.989999771118164,12.770000457763672,6254132.0,9.225008964538574
2013-06-05,12.859999656677246,12.680000305175781,12.699999809265137,12.829999923706055,3892079.0,9.268351554870605
2013-06-06,13.079999923706055,12.75,12.829999923706055,12.779999732971191,6639728.0,9.232231140136719
2013-06-07,12.84000015258789,12.199999809265137,12.779999732971191,12.279999732971191,9729212.0,8.871033668518066
2013-06-13,12.180000305175781,11.199999809265137,12.180000305175781,11.399999618530273,7964201.0,8.235323905944824
2013-06-14,11.529999732971191,11.25,11.449999809265137,11.329999923706055,5984774.0,8.184755325317383
2013-06-17,11.430000305175781,10.949999809265137,11.390000343322754,11.050000190734863,6907208.0,7.982484817504883
2013-06-18,11.3100004196167,10.90999984741211,11.100000381469727,11.180000305175781,5355813.0,8.076397895812988
2013-06-19,11.329999923706055,10.800000190734863,11.100000381469727,11.260000228881836,8240713.0,8.134187698364258
2013-06-20,11.130000114440918,10.75,11.069999694824219,10.779999732971191,5314309.0,7.787437915802002
2013-06-21,10.829999923706055,10.300000190734863,10.569999694824219,10.579999923706055,4817397.0,7.642958641052246
2013-06-24,10.600000381469727,9.520000457763672,10.550000190734863,9.520000457763672,8314652.0,6.877217769622803
2013-06-25,9.569999694824219,8.569999694824219,9.40999984741211,9.229999542236328,13133867.0,6.667721748352051
2013-06-26,9.210000038146973,8.850000381469727,9.1899995803833,9.0,7883308.0,6.5015716552734375
2013-06-27,9.630000114440918,9.039999961853027,9.039999961853027,9.109999656677246,13010468.0,6.581036567687988
2013-06-28,9.520000457763672,8.899999618530273,8.989999771118164,9.149999618530273,8934915.0,6.609930515289307
2013-07-01,9.25,8.920000076293945,9.149999618530273,9.119999885559082,4614196.0,6.588259696960449
2013-07-02,9.1899995803833,8.920000076293945,9.180000305175781,9.029999732971191,5092082.0,6.5232439041137695
2013-07-03,9.1899995803833,8.850000381469727,9.029999732971191,8.949999809265137,6581859.0,6.465452671051025
2013-07-04,9.350000381469727,8.65999984741211,8.800000190734863,9.149999618530273,13147433.0,6.609930515289307
2013-07-05,9.300000190734863,9.050000190734863,9.15999984741211,9.180000305175781,8904013.0,6.631603240966797
2013-07-08,9.029999732971191,8.680000305175781,9.029999732971191,8.6899995803833,6510372.0,6.277628421783447
2013-07-09,8.9399995803833,8.649999618530273,8.680000305175781,8.800000190734863,4554961.0,6.35709285736084
2013-07-10,9.350000381469727,8.770000457763672,8.84000015258789,9.239999771118164,10105099.0,6.6749467849731445
2013-07-11,9.350000381469727,8.760000228881836,8.899999618530273,9.210000038146973,15736040.0,6.9938859939575195
2013-07-12,9.210000038146973,8.899999618530273,9.100000381469727,8.90999984741211,9070185.0,6.7660722732543945
2013-07-15,9.149999618530273,8.8100004196167,8.90999984741211,8.960000038146973,7059321.0,6.804042339324951
2013-07-16,9.010000228881836,8.8100004196167,8.890000343322754,8.979999542236328,5872630.0,6.819228649139404
2013-07-17,9.350000381469727,8.899999618530273,8.960000038146973,9.0600004196167,13564612.0,6.879980564117432
2013-07-18,9.119999885559082,8.84000015258789,9.010000228881836,8.850000381469727,6711971.0,6.720510482788086
2013-07-19,8.979999542236328,8.4399995803833,8.890000343322754,8.479999542236328,6846914.0,6.439538955688477
2013-07-22,8.520000457763672,8.260000228881836,8.390000343322754,8.470000267028809,4897048.0,6.431946277618408
2013-07-23,8.850000381469727,8.4399995803833,8.5,8.680000305175781,6411793.0,6.591415882110596
2013-07-24,8.760000228881836,8.329999923706055,8.609999656677246,8.5,6551340.0,6.454726696014404
2013-07-25,8.739999771118164,8.40999984741211,8.529999732971191,8.529999732971191,7127796.0,6.477508068084717
2013-07-26,8.550000190734863,8.319999694824219,8.5,8.430000305175781,3865608.0,6.4015703201293945
2013-07-29,8.510000228881836,8.319999694824219,8.380000114440918,8.329999923706055,3711665.0,6.325632572174072
2013-07-30,8.59000015258789,8.359999656677246,8.359999656677246,8.460000038146973,4397826.0,6.424351215362549
2013-07-31,8.670000076293945,8.420000076293945,8.510000228881836,8.59000015258789,4950410.0,6.5230712890625
2013-08-01,8.90999984741211,8.5,8.600000381469727,8.850000381469727,8792892.0,6.720510482788086
2013-08-02,9.300000190734863,8.819999694824219,8.819999694824219,9.09000015258789,17064459.0,6.9027605056762695
2013-08-05,9.199999809265137,8.920000076293945,9.029999732971191,9.109999656677246,11601520.0,6.917949199676514
2013-08-06,9.119999885559082,8.869999885559082,9.050000190734863,9.029999732971191,9416610.0,6.857198715209961
2013-08-07,9.289999961853027,9.010000228881836,9.010000228881836,9.0600004196167,11799928.0,6.879980564117432
2013-08-08,9.069999694824219,8.899999618530273,9.010000228881836,8.920000076293945,5450328.0,6.773666858673096
2013-08-09,9.270000457763672,8.949999809265137,8.949999809265137,9.239999771118164,15261251.0,7.016667366027832
2013-08-12,10.15999984741211,9.220000267028809,9.270000457763672,10.140000343322754,30847990.0,7.70011043548584
2013-08-13,10.149999618530273,9.84000015258789,10.100000381469727,9.930000305175781,18037306.0,7.540639877319336
2013-08-14,10.210000038146973,9.6899995803833,9.920000076293945,9.760000228881836,14783719.0,7.411545276641846
2013-08-15,9.859999656677246,9.529999732971191,9.770000457763672,9.5600004196167,7715422.0,7.259670257568359
2013-08-16,10.199999809265137,9.380000114440918,9.489999771118164,9.449999809265137,12041943.0,7.176136493682861
2013-08-19,9.5600004196167,9.239999771118164,9.34000015258789,9.520000457763672,6935185.0,7.2292938232421875
2013-08-20,9.569999694824219,9.210000038146973,9.5,9.300000190734863,5683450.0,7.062231063842773
2013-08-21,9.569999694824219,9.229999542236328,9.300000190734863,9.449999809265137,5385376.0,7.176136493682861
2013-08-22,9.569999694824219,9.350000381469727,9.399999618530273,9.359999656677246,3441289.0,7.107792377471924
2013-08-23,9.550000190734863,9.0600004196167,9.449999809265137,9.25,4688094.0,7.024260997772217
2013-08-26,9.479999542236328,9.270000457763672,9.270000457763672,9.479999542236328,5256900.0,7.198918342590332
2013-08-27,9.579999923706055,9.40999984741211,9.40999984741211,9.550000190734863,4106452.0,7.252074241638184
2013-08-28,9.880000114440918,9.430000305175781,9.510000228881836,9.6899995803833,11545130.0,7.358388423919678
2013-08-29,9.800000190734863,9.220000267028809,9.6899995803833,9.300000190734863,11210802.0,7.062231063842773
2013-08-30,9.3100004196167,9.109999656677246,9.229999542236328,9.15999984741211,5694612.0,6.955916881561279
2013-09-02,9.300000190734863,9.109999656677246,9.149999618530273,9.279999732971191,4898595.0,7.047042369842529
2013-09-03,9.479999542236328,9.25,9.289999961853027,9.420000076293945,6015925.0,7.153355598449707
2013-09-04,9.640000343322754,9.3100004196167,9.369999885559082,9.489999771118164,6673604.0,7.206513404846191
2013-09-05,9.470000267028809,9.300000190734863,9.449999809265137,9.359999656677246,5180373.0,7.107792377471924
2013-09-06,9.399999618530273,9.3100004196167,9.350000381469727,9.380000114440918,3538455.0,7.12298059463501
2013-09-09,9.649999618530273,9.369999885559082,9.430000305175781,9.550000190734863,10311871.0,7.252074241638184
2013-09-10,9.949999809265137,9.550000190734863,9.579999923706055,9.75,16940678.0,7.403952121734619
2013-09-11,10.100000381469727,9.710000038146973,9.729999542236328,9.960000038146973,18183505.0,7.563421249389648
2013-09-12,9.949999809265137,9.699999809265137,9.949999809265137,9.819999694824219,9825519.0,7.457108020782471
2013-09-13,9.8100004196167,9.550000190734863,9.8100004196167,9.609999656677246,8497472.0,7.297637939453125
2013-09-16,9.720000267028809,9.5,9.640000343322754,9.550000190734863,4967883.0,7.252074241638184
2013-09-17,9.550000190734863,9.149999618530273,9.550000190734863,9.1899995803833,10756370.0,6.978697776794434
2013-09-18,9.289999961853027,9.0600004196167,9.229999542236328,9.1899995803833,5832021.0,6.978697776794434
2013-09-23,9.390000343322754,9.229999542236328,9.289999961853027,9.329999923706055,5299485.0,7.085011005401611
2013-09-24,9.359999656677246,9.100000381469727,9.300000190734863,9.289999961853027,7414652.0,7.0546369552612305
2013-09-25,9.390000343322754,9.180000305175781,9.260000228881836,9.220000267028809,7007600.0,7.0014801025390625
2013-09-26,9.300000190734863,9.039999961853027,9.199999809265137,9.050000190734863,6522570.0,6.872386455535889
2013-09-27,9.260000228881836,9.039999961853027,9.0600004196167,9.170000076293945,6267065.0,6.963510513305664
2013-09-30,9.220000267028809,9.0600004196167,9.210000038146973,9.130000114440918,3941608.0,6.933136940002441
2013-10-08,9.229999542236328,9.0600004196167,9.100000381469727,9.220000267028809,4822507.0,7.0014801025390625
2013-10-09,9.25,9.079999923706055,9.25,9.1899995803833,7872183.0,6.978697776794434
2013-10-10,9.300000190734863,9.069999694824219,9.170000076293945,9.180000305175781,7656090.0,6.971105098724365
2013-10-11,9.279999732971191,9.180000305175781,9.199999809265137,9.260000228881836,5628872.0,7.031854152679443
2013-10-14,9.350000381469727,9.239999771118164,9.25,9.3100004196167,7339948.0,7.069824695587158
2013-10-15,9.359999656677246,9.210000038146973,9.319999694824219,9.260000228881836,5866195.0,7.031854152679443
2013-10-16,9.260000228881836,9.109999656677246,9.220000267028809,9.140000343322754,6307647.0,6.940731048583984
2013-10-17,9.569999694824219,9.109999656677246,9.180000305175781,9.300000190734863,12914083.0,7.062231063842773
2013-10-18,9.350000381469727,9.170000076293945,9.270000457763672,9.1899995803833,5577665.0,6.978697776794434
2013-10-21,9.359999656677246,9.100000381469727,9.1899995803833,9.25,6848339.0,7.024260997772217
2013-10-22,9.5,9.1899995803833,9.25,9.420000076293945,13513675.0,7.153355598449707
2013-10-23,9.5600004196167,9.329999923706055,9.40999984741211,9.40999984741211,13365376.0,7.145761489868164
2013-10-24,9.380000114440918,9.119999885559082,9.369999885559082,9.15999984741211,6560316.0,6.955916881561279
2013-10-25,9.220000267028809,9.0,9.1899995803833,9.010000228881836,5608606.0,6.842010021209717
2013-10-28,8.979999542236328,8.449999809265137,8.960000038146973,8.600000381469727,7893866.0,6.530665397644043
2013-10-29,8.75,8.220000267028809,8.65999984741211,8.420000076293945,6486894.0,6.39397668838501
2013-10-30,8.619999885559082,8.399999618530273,8.4399995803833,8.539999961853027,4470012.0,6.48510217666626
2013-10-31,8.539999961853027,8.420000076293945,8.479999542236328,8.460000038146973,2589601.0,6.424351215362549
2013-11-01,8.59000015258789,8.470000267028809,8.520000457763672,8.489999771118164,2479475.0,6.4471330642700195
2013-11-04,8.59000015258789,8.430000305175781,8.5600004196167,8.470000267028809,2341210.0,6.431946277618408
2013-11-05,8.489999771118164,8.300000190734863,8.430000305175781,8.470000267028809,2841285.0,6.431946277618408
2013-11-06,8.649999618530273,8.369999885559082,8.449999809265137,8.510000228881836,4943811.0,6.462320327758789
2013-11-07,8.59000015258789,8.420000076293945,8.489999771118164,8.5,3897424.0,6.454726696014404
2013-11-08,8.579999923706055,8.3100004196167,8.510000228881836,8.380000114440918,3182867.0,6.363601207733154
2013-11-11,8.399999618530273,8.279999732971191,8.350000381469727,8.300000190734863,2525084.0,6.30285120010376
2013-11-12,8.479999542236328,8.260000228881836,8.369999885559082,8.390000343322754,3955823.0,6.371195316314697
2013-11-13,8.380000114440918,8.199999809265137,8.3100004196167,8.220000267028809,2866709.0,6.242101192474365
2013-11-14,8.380000114440918,8.220000267028809,8.270000457763672,8.329999923706055,2707601.0,6.325632572174072
2013-11-15,8.520000457763672,8.300000190734863,8.3100004196167,8.4399995803833,5153647.0,6.409163475036621
2013-11-18,8.920000076293945,8.420000076293945,8.479999542236328,8.890000343322754,16182939.0,6.750885963439941
2013-11-19,8.890000343322754,8.600000381469727,8.779999732971191,8.699999809265137,11968685.0,6.606603145599365
2013-11-20,8.789999961853027,8.640000343322754,8.710000038146973,8.720000267028809,5497530.0,6.621790409088135
2013-11-21,8.960000038146973,8.619999885559082,8.699999809265137,8.739999771118164,9045410.0,6.636977672576904
2013-11-22,8.850000381469727,8.630000114440918,8.770000457763672,8.729999542236328,5825628.0,6.6293840408325195
2013-11-25,8.720000267028809,8.5600004196167,8.649999618530273,8.579999923706055,4455903.0,6.515477657318115
2013-11-26,8.649999618530273,8.510000228881836,8.600000381469727,8.539999961853027,3714838.0,6.48510217666626
2013-11-27,8.680000305175781,8.479999542236328,8.539999961853027,8.649999618530273,5662461.0,6.568633556365967
2013-11-28,8.890000343322754,8.729999542236328,8.760000228881836,8.75,11228917.0,6.644571781158447
2013-11-29,8.75,8.640000343322754,8.75,8.65999984741211,5434657.0,6.576226711273193
2013-12-02,8.630000114440918,8.369999885559082,8.59000015258789,8.380000114440918,7926261.0,6.363601207733154
2013-12-03,8.5,8.350000381469727,8.359999656677246,8.489999771118164,5816387.0,6.4471330642700195
2013-12-04,8.640000343322754,8.460000038146973,8.489999771118164,8.609999656677246,8528266.0,6.5382585525512695
2013-12-05,8.84000015258789,8.600000381469727,8.600000381469727,8.630000114440918,7659183.0,6.553446292877197
2013-12-06,8.699999809265137,8.520000457763672,8.649999618530273,8.579999923706055,3801636.0,6.515477657318115
2013-12-09,8.670000076293945,8.529999732971191,8.619999885559082,8.5600004196167,3341622.0,6.500290393829346
2013-12-10,8.619999885559082,8.470000267028809,8.579999923706055,8.5,4345656.0,6.454726696014404
2013-12-11,8.529999732971191,8.399999618530273,8.489999771118164,8.449999809265137,4894399.0,6.416757583618164
2013-12-12,8.5,8.390000343322754,8.4399995803833,8.460000038146973,3303511.0,6.424351215362549
2013-12-13,8.479999542236328,8.380000114440918,8.40999984741211,8.399999618530273,3256011.0,6.378788471221924
2013-12-16,8.520000457763672,8.359999656677246,8.470000267028809,8.369999885559082,4603107.0,6.356007099151611
2013-12-17,8.460000038146973,8.350000381469727,8.380000114440918,8.380000114440918,2370168.0,6.363601207733154
2013-12-18,8.430000305175781,8.329999923706055,8.350000381469727,8.359999656677246,1815686.0,6.348412990570068
2013-12-19,8.460000038146973,8.300000190734863,8.380000114440918,8.3100004196167,3257976.0,6.310445308685303
2013-12-20,8.350000381469727,8.0,8.300000190734863,8.010000228881836,5312960.0,6.0826311111450195
2013-12-23,8.039999961853027,7.519999980926514,8.0,7.679999828338623,5382166.0,5.832035541534424
2013-12-24,7.75,7.449999809265137,7.699999809265137,7.619999885559082,6632401.0,5.786472797393799
2013-12-25,7.630000114440918,7.420000076293945,7.579999923706055,7.510000228881836,7038530.0,5.702940940856934
2013-12-26,7.480000019073486,7.139999866485596,7.480000019073486,7.25,8808984.0,5.505502700805664
2013-12-27,7.360000133514404,7.159999847412109,7.21999979019165,7.320000171661377,5614722.0,5.558659076690674
2013-12-30,7.369999885559082,7.139999866485596,7.329999923706055,7.139999866485596,5019801.0,5.421970844268799
2013-12-31,7.449999809265137,7.059999942779541,7.139999866485596,7.260000228881836,5410185.0,5.513096809387207
2014-01-02,7.21999979019165,7.070000171661377,7.199999809265137,7.119999885559082,6166669.0,5.406783103942871
2014-01-03,7.119999885559082,6.889999866485596,7.099999904632568,6.940000057220459,6445763.0,5.270094871520996
2014-01-06,6.909999847412109,6.400000095367432,6.900000095367432,6.480000019073486,9805820.0,4.920780658721924
2014-01-07,6.53000020980835,6.409999847412109,6.480000019073486,6.46999979019165,4783009.0,4.913186073303223
2014-01-08,6.559999942779541,6.329999923706055,6.46999979019165,6.340000152587891,5620151.0,4.814467430114746
2014-01-09,6.53000020980835,6.309999942779541,6.329999923706055,6.440000057220459,8755241.0,4.89040470123291
2014-01-10,6.550000190734863,6.349999904632568,6.420000076293945,6.480000019073486,5324575.0,4.920780658721924
2014-01-13,6.619999885559082,6.269999980926514,6.480000019073486,6.340000152587891,6517420.0,4.814467430114746
2014-01-14,6.420000076293945,6.269999980926514,6.309999942779541,6.400000095367432,3125547.0,4.860030174255371
2014-01-15,6.429999828338623,6.300000190734863,6.409999847412109,6.349999904632568,2733111.0,4.822060585021973
2014-01-16,6.5,6.300000190734863,6.360000133514404,6.389999866485596,5250678.0,4.85243558883667
2014-01-17,6.340000152587891,6.179999828338623,6.340000152587891,6.190000057220459,4941847.0,4.700559616088867
2014-01-20,6.199999809265137,6.070000171661377,6.199999809265137,6.079999923706055,3413243.0,4.617028713226318
2014-01-21,6.190000057220459,6.079999923706055,6.079999923706055,6.170000076293945,3576439.0,4.685372829437256
2014-01-22,6.369999885559082,6.159999847412109,6.190000057220459,6.369999885559082,6891564.0,4.837247848510742
2014-01-23,6.340000152587891,6.260000228881836,6.320000171661377,6.260000228881836,4542200.0,4.753716945648193
2014-01-24,6.5,6.199999809265137,6.260000228881836,6.360000133514404,6457260.0,4.829654216766357
2014-01-27,6.650000095367432,6.260000228881836,6.309999942779541,6.579999923706055,9907689.0,4.996717929840088
2014-01-28,6.579999923706055,6.289999961853027,6.579999923706055,6.369999885559082,7968135.0,4.837247848510742
2014-01-29,6.389999866485596,6.239999771118164,6.349999904632568,6.269999980926514,4656531.0,4.76131010055542
2014-01-30,6.289999961853027,6.139999866485596,6.269999980926514,6.159999847412109,3218158.0,4.677779197692871
2014-02-07,6.21999979019165,6.079999923706055,6.150000095367432,6.210000038146973,2557692.0,4.715747356414795
2014-02-10,6.389999866485596,6.230000019073486,6.25,6.360000133514404,5782278.0,4.829654216766357
2014-02-11,6.639999866485596,6.300000190734863,6.320000171661377,6.53000020980835,14080060.0,4.958748817443848
2014-02-12,6.510000228881836,6.420000076293945,6.429999828338623,6.489999771118164,6616914.0,4.928373336791992
2014-02-13,6.579999923706055,6.420000076293945,6.480000019073486,6.429999828338623,8015360.0,4.882811069488525
2014-02-14,6.539999961853027,6.349999904632568,6.440000057220459,6.489999771118164,5427728.0,4.928373336791992
2014-02-17,6.570000171661377,6.449999809265137,6.519999980926514,6.489999771118164,14137772.0,4.928373336791992
2014-02-18,6.480000019073486,6.260000228881836,6.480000019073486,6.28000020980835,9401037.0,4.768903732299805
2014-02-19,6.380000114440918,6.190000057220459,6.289999961853027,6.300000190734863,11219192.0,4.784091472625732
2014-02-20,6.380000114440918,6.260000228881836,6.300000190734863,6.300000190734863,17249693.0,4.784091472625732
2014-02-21,6.28000020980835,6.059999942779541,6.28000020980835,6.090000152587891,14656367.0,4.624622344970703
2014-02-24,6.010000228881836,5.730000019073486,5.960000038146973,5.739999771118164,16109587.0,4.3588385581970215
2014-02-25,5.78000020980835,5.429999828338623,5.730000019073486,5.5,12159784.0,4.17658805847168
2014-02-26,5.519999980926514,5.380000114440918,5.5,5.519999980926514,8017029.0,4.191775321960449
2014-02-27,5.489999771118164,5.309999942779541,5.480000019073486,5.320000171661377,8742028.0,4.039899826049805
2014-02-28,5.389999866485596,5.21999979019165,5.329999923706055,5.360000133514404,6440729.0,4.070274829864502
2014-03-03,5.449999809265137,5.309999942779541,5.309999942779541,5.440000057220459,7050906.0,4.131025314331055
2014-03-04,5.400000095367432,5.28000020980835,5.389999866485596,5.349999904632568,6113778.0,4.062680721282959
2014-03-05,5.539999961853027,5.340000152587891,5.349999904632568,5.429999828338623,8502334.0,4.12343168258667
2014-03-06,5.429999828338623,5.269999980926514,5.400000095367432,5.369999885559082,5602803.0,4.077868461608887
2014-03-07,5.420000076293945,5.289999961853027,5.380000114440918,5.309999942779541,4470208.0,4.032305717468262
2014-03-10,5.349999904632568,4.989999771118164,5.25,5.0,7488243.0,3.796898126602173
2014-03-11,5.170000076293945,4.960000038146973,5.0,5.050000190734863,6559629.0,3.8348677158355713
2014-03-12,5.199999809265137,5.0,5.039999961853027,5.090000152587891,7424013.0,3.8652427196502686
2014-03-13,5.300000190734863,5.050000190734863,5.090000152587891,5.190000057220459,9512112.0,3.9411802291870117
2014-03-14,5.179999828338623,5.079999923706055,5.130000114440918,5.119999885559082,5434204.0,3.8880231380462646
2014-03-17,5.630000114440918,5.130000114440918,5.130000114440918,5.630000114440918,36947983.0,4.275307655334473
2014-03-18,5.860000133514404,5.590000152587891,5.639999866485596,5.840000152587891,38410307.0,4.43477725982666
2014-03-19,5.880000114440918,5.670000076293945,5.840000152587891,5.860000133514404,19671680.0,4.449965000152588
2014-03-20,5.860000133514404,5.679999828338623,5.800000190734863,5.730000019073486,18260918.0,4.351244926452637
2014-03-21,6.179999828338623,5.510000228881836,5.690000057220459,6.090000152587891,35222653.0,4.624622344970703
2014-03-24,6.159999847412109,5.909999847412109,6.0,6.03000020980835,23841829.0,4.57905912399292
2014-03-25,6.050000190734863,5.900000095367432,6.0,5.909999847412109,13839711.0,4.487934112548828
2014-03-26,5.920000076293945,5.800000190734863,5.880000114440918,5.900000095367432,9875545.0,4.480340003967285
2014-03-27,6.03000020980835,5.809999942779541,5.889999866485596,5.849999904632568,11765265.0,4.442370891571045
2014-03-28,5.840000152587891,5.619999885559082,5.800000190734863,5.650000095367432,11154677.0,4.290494918823242
2014-03-31,5.820000171661377,5.599999904632568,5.690000057220459,5.650000095367432,7058650.0,4.290494918823242
2014-04-01,5.789999961853027,5.619999885559082,5.659999847412109,5.760000228881836,6899578.0,4.374027252197266
2014-04-02,5.849999904632568,5.710000038146973,5.789999961853027,5.789999961853027,9377756.0,4.396807670593262
2014-04-03,5.849999904632568,5.650000095367432,5.820000171661377,5.670000076293945,8058349.0,4.30568265914917
2014-04-04,5.739999771118164,5.599999904632568,5.639999866485596,5.730000019073486,5035930.0,4.351244926452637
2014-04-08,6.300000190734863,5.730000019073486,5.75,6.300000190734863,29848394.0,4.784091472625732
2014-04-09,6.559999942779541,6.329999923706055,6.360000133514404,6.5,50814738.0,4.935967922210693
2014-04-10,6.510000228881836,6.340000152587891,6.510000228881836,6.420000076293945,27799136.0,4.875216960906982
2014-04-11,6.550000190734863,6.309999942779541,6.360000133514404,6.519999980926514,22569584.0,4.951154708862305
2014-04-14,6.53000020980835,6.400000095367432,6.5,6.5,15600030.0,4.935967922210693
2014-04-15,6.460000038146973,6.199999809265137,6.460000038146973,6.239999771118164,17691331.0,4.738528728485107
2014-04-16,6.360000133514404,6.199999809265137,6.21999979019165,6.349999904632568,13515410.0,4.822060585021973
2014-04-17,6.449999809265137,6.230000019073486,6.329999923706055,6.429999828338623,16725002.0,4.882811069488525
2014-04-18,6.909999847412109,6.349999904632568,6.369999885559082,6.539999961853027,31066057.0,4.966342449188232
2014-04-21,6.460000038146973,6.260000228881836,6.409999847412109,6.380000114440918,17123088.0,4.844841957092285
2014-04-22,6.539999961853027,6.199999809265137,6.309999942779541,6.449999809265137,14868920.0,4.897998332977295
2014-04-23,6.869999885559082,6.389999866485596,6.409999847412109,6.71999979019165,28446052.0,5.103031158447266
2014-04-24,7.380000114440918,6.630000114440918,6.670000076293945,6.989999771118164,56231260.0,5.308063507080078
2014-04-25,7.199999809265137,6.739999771118164,6.960000038146973,7.070000171661377,33318675.0,5.368814468383789
2014-04-28,7.079999923706055,6.360000133514404,6.989999771118164,6.400000095367432,30938660.0,4.860030174255371
2014-04-29,7.039999961853027,6.400000095367432,6.409999847412109,7.039999961853027,40907346.0,5.346032619476318
2014-04-30,7.389999866485596,6.860000133514404,7.0,6.889999866485596,48266231.0,5.2321248054504395
2014-05-05,7.5,6.630000114440918,6.880000114440918,7.449999809265137,42616151.0,5.657378196716309
2014-05-06,7.710000038146973,7.25,7.309999942779541,7.539999961853027,45689354.0,5.725722312927246
2014-05-07,7.989999771118164,7.340000152587891,7.46999979019165,7.889999866485596,55954690.0,5.991505146026611
2014-05-08,8.100000381469727,7.619999885559082,7.739999771118164,7.650000095367432,55610572.0,5.809254169464111
2014-05-09,7.820000171661377,7.420000076293945,7.519999980926514,7.699999809265137,40071656.0,5.847222328186035
2014-05-12,8.470000267028809,7.420000076293945,7.690000057220459,8.470000267028809,86979084.0,6.431946277618408
2014-05-13,8.5,7.880000114440918,8.369999885559082,8.130000114440918,64457768.0,6.173756122589111
2014-05-14,8.260000228881836,7.860000133514404,8.029999732971191,7.989999771118164,32119118.0,6.067443370819092
2014-05-15,8.199999809265137,7.900000095367432,7.929999828338623,7.980000019073486,31217427.0,6.059849262237549
2014-05-16,8.0600004196167,7.269999980926514,7.889999866485596,7.590000152587891,41762776.0,5.763691425323486
2014-05-19,7.53000020980835,7.150000095367432,7.53000020980835,7.199999809265137,28331614.0,5.467533111572266
2014-05-20,7.340000152587891,7.039999961853027,7.230000019073486,7.150000095367432,28089211.0,5.429564952850342
2014-05-21,7.550000190734863,7.110000133514404,7.150000095367432,7.380000114440918,33785249.0,5.604221343994141
2014-05-22,7.380000114440918,7.079999923706055,7.300000190734863,7.230000019073486,28506575.0,5.490314960479736
2014-05-23,7.25,6.909999847412109,7.190000057220459,7.079999923706055,24823689.0,5.376407623291016
2014-05-26,7.139999866485596,6.96999979019165,7.119999885559082,7.119999885559082,17109927.0,5.406783103942871
2014-05-27,7.099999904632568,6.860000133514404,7.099999904632568,6.880000114440918,22381712.0,5.224532127380371
2014-05-28,7.079999923706055,6.849999904632568,6.849999904632568,6.940000057220459,22237328.0,5.270094871520996
2014-05-29,6.960000038146973,6.710000038146973,6.929999828338623,6.71999979019165,19528491.0,5.103031158447266
2014-05-30,6.869999885559082,6.659999847412109,6.679999828338623,6.710000038146973,15239432.0,5.095437526702881
2014-06-03,6.980000019073486,6.710000038146973,6.730000019073486,6.869999885559082,23269914.0,5.216938018798828
2014-06-04,7.03000020980835,6.820000171661377,6.880000114440918,6.989999771118164,19942807.0,5.308063507080078
2014-06-05,6.980000019073486,6.809999942779541,6.980000019073486,6.929999828338623,13298736.0,5.262501239776611
2014-06-06,6.980000019073486,6.730000019073486,6.929999828338623,6.78000020980835,10933127.0,5.148593902587891
2014-06-09,6.909999847412109,6.71999979019165,6.78000020980835,6.829999923706055,8317317.0,5.186563491821289
2014-06-10,7.139999866485596,6.75,6.760000228881836,7.03000020980835,16932176.0,5.338438510894775
2014-06-11,7.0,6.860000133514404,7.0,6.940000057220459,12310882.0,5.270094871520996
2014-06-12,6.949999809265137,6.760000228881836,6.889999866485596,6.800000190734863,12072083.0,5.163781642913818
2014-06-13,6.929999828338623,6.75,6.760000228881836,6.840000152587891,10931667.0,5.194156169891357
2014-06-16,7.010000228881836,6.840000152587891,6.849999904632568,6.929999828338623,12260588.0,5.262501239776611
2014-06-17,7.019999980926514,6.889999866485596,6.909999847412109,6.949999809265137,9474428.0,5.2776875495910645
2014-06-18,6.96999979019165,6.690000057220459,6.949999809265137,6.820000171661377,13822208.0,5.178968906402588
2014-06-19,6.820000171661377,6.179999828338623,6.820000171661377,6.369999885559082,20405116.0,4.837247848510742
2014-06-20,6.409999847412109,6.210000038146973,6.329999923706055,6.329999923706055,8888117.0,4.806872844696045
2014-06-23,6.53000020980835,6.269999980926514,6.340000152587891,6.380000114440918,12558507.0,4.844841957092285
2014-06-24,6.460000038146973,6.289999961853027,6.369999885559082,6.389999866485596,6887422.0,4.85243558883667
2014-06-25,6.590000152587891,6.309999942779541,6.389999866485596,6.400000095367432,11659187.0,4.860030174255371
2014-06-26,6.440000057220459,6.349999904632568,6.400000095367432,6.409999847412109,8047535.0,4.867623329162598
2014-06-27,6.440000057220459,6.329999923706055,6.429999828338623,6.369999885559082,8309508.0,4.837247848510742
2014-06-30,6.429999828338623,6.300000190734863,6.369999885559082,6.369999885559082,8772732.0,4.837247848510742
2014-07-01,6.519999980926514,6.340000152587891,6.400000095367432,6.440000057220459,9178037.0,4.89040470123291
2014-07-02,6.670000076293945,6.369999885559082,6.420000076293945,6.590000152587891,18562344.0,5.004312038421631
2014-07-03,6.610000133514404,6.5,6.550000190734863,6.539999961853027,11986035.0,4.966342449188232
2014-07-04,6.650000095367432,6.5,6.53000020980835,6.539999961853027,8806342.0,4.966342449188232
2014-07-07,6.579999923706055,6.340000152587891,6.539999961853027,6.449999809265137,11366919.0,4.897998332977295
2014-07-08,6.440000057220459,6.289999961853027,6.420000076293945,6.349999904632568,9131835.0,4.822060585021973
2014-07-09,6.429999828338623,6.239999771118164,6.329999923706055,6.25,10069775.0,4.746122360229492
2014-07-10,6.360000133514404,6.199999809265137,6.230000019073486,6.230000019073486,7557885.0,4.730935096740723
2014-07-11,6.309999942779541,6.199999809265137,6.260000228881836,6.28000020980835,5947423.0,4.768903732299805
2014-07-14,6.420000076293945,6.260000228881836,6.300000190734863,6.400000095367432,8785174.0,4.860030174255371
2014-07-15,6.75,6.360000133514404,6.380000114440918,6.639999866485596,24232366.0,5.042280673980713
2014-07-16,6.630000114440918,6.5,6.610000133514404,6.539999961853027,11099997.0,4.966342449188232
2014-07-17,6.71999979019165,6.480000019073486,6.489999771118164,6.619999885559082,14958942.0,5.027092933654785
2014-07-18,6.699999809265137,6.53000020980835,6.570000171661377,6.570000171661377,11325341.0,4.989124298095703
2014-07-21,6.75,6.579999923706055,6.590000152587891,6.699999809265137,12719138.0,5.087843418121338
2014-07-22,6.880000114440918,6.639999866485596,6.670000076293945,6.760000228881836,17168134.0,5.133406639099121
2014-07-23,6.900000095367432,6.71999979019165,6.789999961853027,6.789999961853027,19119980.0,5.156187534332275
2014-07-24,6.75,6.309999942779541,6.46999979019165,6.650000095367432,28867369.0,5.283304691314697
2014-07-25,6.800000190734863,6.510000228881836,6.639999866485596,6.730000019073486,25019594.0,5.34686279296875
2014-07-28,7.400000095367432,6.679999828338623,6.75,7.159999847412109,48358118.0,5.688490390777588
2014-07-29,7.159999847412109,6.929999828338623,7.099999904632568,7.090000152587891,25252191.0,5.632877349853516
2014-07-30,7.389999866485596,6.980000019073486,7.010000228881836,7.210000038146973,30635856.0,5.728214740753174
2014-07-31,7.389999866485596,7.099999904632568,7.199999809265137,7.309999942779541,26155128.0,5.807662487030029
2014-08-01,7.590000152587891,7.099999904632568,7.289999961853027,7.199999809265137,36233342.0,5.720269680023193
2014-08-04,7.820000171661377,7.090000152587891,7.170000076293945,7.739999771118164,49342710.0,6.149289608001709
2014-08-05,8.170000076293945,7.599999904632568,7.699999809265137,7.739999771118164,56524025.0,6.149289608001709
2014-08-06,7.829999923706055,7.519999980926514,7.630000114440918,7.760000228881836,26977525.0,6.165180206298828
2014-08-07,7.809999942779541,7.380000114440918,7.699999809265137,7.420000076293945,30163673.0,5.895056247711182
2014-08-08,7.480000019073486,7.21999979019165,7.429999828338623,7.300000190734863,18950905.0,5.799717426300049
2014-08-11,7.519999980926514,7.349999904632568,7.349999904632568,7.429999828338623,21833416.0,5.903000354766846
2014-08-12,7.429999828338623,7.210000038146973,7.389999866485596,7.349999904632568,19929460.0,5.839441299438477
2014-08-13,8.09000015258789,7.239999771118164,7.300000190734863,8.09000015258789,50803264.0,6.427358627319336
2014-08-14,8.130000114440918,7.71999979019165,8.130000114440918,7.789999961853027,48879082.0,6.189013957977295
2014-08-15,8.050000190734863,7.699999809265137,7.769999980926514,7.909999847412109,39097361.0,6.284351825714111
2014-08-18,8.140000343322754,7.820000171661377,7.849999904632568,7.980000019073486,34046472.0,6.3399658203125
2014-08-19,8.779999732971191,7.920000076293945,7.920000076293945,8.380000114440918,63305283.0,6.6577582359313965
2014-08-20,8.569999694824219,8.109999656677246,8.25,8.380000114440918,39303456.0,6.6577582359313965
2014-08-21,8.630000114440918,8.220000267028809,8.34000015258789,8.449999809265137,34067555.0,6.713372230529785
2014-08-22,8.550000190734863,8.149999618530273,8.359999656677246,8.229999542236328,26320583.0,6.538586139678955
2014-08-25,8.25,7.980000019073486,8.25,8.039999961853027,20971543.0,6.387634754180908
2014-08-26,8.319999694824219,7.929999828338623,7.96999979019165,8.0,27259602.0,6.3558549880981445
2014-08-27,8.180000305175781,7.949999809265137,8.0,7.960000038146973,16142579.0,6.324075698852539
2014-08-28,8.289999961853027,8.010000228881836,8.0600004196167,8.09000015258789,23053376.0,6.427358627319336
2014-08-29,8.100000381469727,7.690000057220459,8.100000381469727,7.800000190734863,25885932.0,6.196959018707275
2014-09-01,7.900000095367432,7.659999847412109,7.800000190734863,7.889999866485596,12489670.0,6.268462181091309
2014-09-02,8.1899995803833,7.860000133514404,7.900000095367432,8.1899995803833,22268269.0,6.506806373596191
2014-09-03,8.539999961853027,8.180000305175781,8.1899995803833,8.229999542236328,34573490.0,6.538586139678955
2014-09-04,8.300000190734863,8.140000343322754,8.239999771118164,8.25,19688588.0,6.554476261138916
2014-09-05,8.449999809265137,8.180000305175781,8.3100004196167,8.3100004196167,21657398.0,6.602145195007324
2014-09-09,8.470000267028809,8.210000038146973,8.3100004196167,8.380000114440918,23151046.0,6.6577582359313965
2014-09-10,8.300000190734863,8.140000343322754,8.300000190734863,8.239999771118164,18361797.0,6.546530246734619
2014-09-11,8.329999923706055,8.039999961853027,8.25,8.050000190734863,24626144.0,6.395578861236572
2014-09-12,8.100000381469727,7.960000038146973,8.0,8.100000381469727,16687859.0,6.435303688049316
2014-09-15,8.279999732971191,8.0600004196167,8.100000381469727,8.210000038146973,20006391.0,6.5226969718933105
2014-09-16,8.25,7.760000228881836,8.220000267028809,7.809999942779541,21745430.0,6.204903602600098
2014-09-17,7.869999885559082,7.71999979019165,7.789999961853027,7.820000171661377,10648963.0,6.212848663330078
2014-09-18,8.079999923706055,7.71999979019165,7.800000190734863,7.889999866485596,13821833.0,6.268462181091309
2014-09-19,8.020000457763672,7.829999923706055,7.840000152587891,7.96999979019165,10388880.0,6.332020282745361
2014-09-22,7.96999979019165,7.75,7.96999979019165,7.809999942779541,11753817.0,6.204903602600098
2014-09-23,7.929999828338623,7.78000020980835,7.78000020980835,7.860000133514404,7865390.0,6.244627475738525
2014-09-24,8.119999885559082,7.809999942779541,7.860000133514404,8.100000381469727,19563463.0,6.435303688049316
2014-09-25,8.15999984741211,7.960000038146973,8.119999885559082,8.0,17663699.0,6.3558549880981445
2014-09-26,8.050000190734863,7.940000057220459,7.980000019073486,8.0,9653918.0,6.3558549880981445
2014-09-29,8.239999771118164,8.010000228881836,8.010000228881836,8.180000305175781,20850948.0,6.498862266540527
2014-09-30,8.579999923706055,8.229999542236328,8.449999809265137,8.289999961853027,36293929.0,6.5862555503845215
2014-10-08,8.359999656677246,8.210000038146973,8.229999542236328,8.300000190734863,16193819.0,6.594200134277344
2014-10-09,8.649999618530273,8.229999542236328,8.329999923706055,8.569999694824219,34506442.0,6.808709621429443
2014-10-10,9.0600004196167,8.619999885559082,8.710000038146973,8.6899995803833,46390128.0,6.904047012329102
2014-10-13,9.039999961853027,8.529999732971191,8.600000381469727,9.029999732971191,39830324.0,7.1741719245910645
2014-10-14,9.0,8.710000038146973,8.949999809265137,8.869999885559082,25933029.0,7.047054767608643
2014-10-15,8.84000015258789,8.510000228881836,8.770000457763672,8.619999885559082,20732173.0,6.848433494567871
2014-10-16,8.779999732971191,8.449999809265137,8.600000381469727,8.460000038146973,18837612.0,6.721316337585449
2014-10-17,8.470000267028809,8.130000114440918,8.399999618530273,8.239999771118164,16905144.0,6.546530246734619
2014-10-20,8.3100004196167,8.180000305175781,8.180000305175781,8.260000228881836,11055608.0,6.562420845031738
2014-10-21,8.329999923706055,8.029999732971191,8.229999542236328,8.050000190734863,13233522.0,6.395578861236572
2014-10-22,8.130000114440918,7.940000057220459,8.069999694824219,7.960000038146973,13122643.0,6.324075698852539
2014-10-23,8.079999923706055,7.730000019073486,7.980000019073486,7.769999980926514,10618403.0,6.173124313354492
2014-10-24,7.840000152587891,7.710000038146973,7.789999961853027,7.760000228881836,7706894.0,6.165180206298828
2014-10-27,7.840000152587891,7.699999809265137,7.800000190734863,7.840000152587891,5963957.0,6.228737831115723
2014-10-28,8.0600004196167,7.820000171661377,7.840000152587891,8.050000190734863,11633719.0,6.395578861236572
2014-10-29,8.229999542236328,7.989999771118164,8.0600004196167,8.140000343322754,15698189.0,6.46708345413208
2014-10-30,8.25,8.050000190734863,8.140000343322754,8.15999984741211,14186505.0,6.482972621917725
2014-10-31,8.6899995803833,8.119999885559082,8.170000076293945,8.5,33775153.0,6.753096103668213
2014-11-03,8.600000381469727,8.359999656677246,8.5,8.449999809265137,21315164.0,6.713372230529785
2014-11-04,8.729999542236328,8.350000381469727,8.390000343322754,8.569999694824219,26209580.0,6.808709621429443
2014-11-05,8.529999732971191,8.25,8.479999542236328,8.270000457763672,17932593.0,6.5703654289245605
2014-11-06,8.3100004196167,8.050000190734863,8.260000228881836,8.140000343322754,18552928.0,6.46708345413208
2014-11-07,8.279999732971191,8.029999732971191,8.1899995803833,8.039999961853027,20309003.0,6.387634754180908
2014-11-10,8.199999809265137,7.949999809265137,8.069999694824219,8.199999809265137,13098844.0,6.51475191116333
2014-11-11,8.5,8.020000457763672,8.199999809265137,8.15999984741211,30729634.0,6.482972621917725
2014-11-12,8.430000305175781,8.050000190734863,8.199999809265137,8.399999618530273,21059094.0,6.673647403717041
2014-11-13,8.899999618530273,8.279999732971191,8.399999618530273,8.649999618530273,38797307.0,6.872267723083496
2014-11-14,8.649999618530273,8.380000114440918,8.550000190734863,8.479999542236328,23515497.0,6.73720645904541
2014-11-17,8.579999923706055,8.359999656677246,8.520000457763672,8.390000343322754,15501538.0,6.665703773498535
2014-11-18,8.399999618530273,8.260000228881836,8.390000343322754,8.380000114440918,11835933.0,6.6577582359313965
2014-11-19,8.699999809265137,8.3100004196167,8.329999923706055,8.649999618530273,19935344.0,6.872267723083496
2014-11-20,8.949999809265137,8.470000267028809,8.619999885559082,8.720000267028809,41587894.0,6.927882194519043
2014-11-21,8.880000114440918,8.630000114440918,8.649999618530273,8.84000015258789,28322779.0,7.023219585418701
2014-11-24,9.720000267028809,8.890000343322754,9.050000190734863,9.720000267028809,60476385.0,7.7223639488220215
2014-11-25,10.300000190734863,9.59000015258789,9.970000267028809,10.079999923706055,79489682.0,8.008377075195312
2014-11-26,10.529999732971191,9.829999923706055,9.90999984741211,10.390000343322754,67892302.0,8.254667282104492
2014-11-27,10.789999961853027,10.119999885559082,10.460000038146973,10.319999694824219,54571126.0,8.199052810668945
2014-11-28,10.239999771118164,9.5600004196167,10.239999771118164,10.050000190734863,61470775.0,7.9845428466796875
2014-12-01,10.869999885559082,9.850000381469727,9.920000076293945,10.630000114440918,66008172.0,8.445343017578125
2014-12-02,10.979999542236328,10.399999618530273,10.630000114440918,10.84000015258789,50647983.0,8.612184524536133
2014-12-03,11.800000190734863,10.65999984741211,10.770000457763672,11.119999885559082,62418334.0,8.834638595581055
2014-12-04,11.789999961853027,11.220000267028809,11.220000267028809,11.770000457763672,56333314.0,9.351052284240723
2014-12-05,11.819999694824219,10.630000114440918,11.789999961853027,11.020000457763672,59699418.0,8.755191802978516
2014-12-08,11.300000190734863,10.350000381469727,10.699999809265137,10.9399995803833,51374364.0,8.691631317138672
2014-12-09,11.399999618530273,9.859999656677246,10.75,10.010000228881836,56994643.0,7.952765464782715
2014-12-10,10.390000343322754,9.899999618530273,10.0,10.329999923706055,26621231.0,8.206997871398926
2014-12-11,10.680000305175781,10.100000381469727,10.279999732971191,10.529999732971191,25839746.0,8.365894317626953
2014-12-12,10.789999961853027,10.329999923706055,10.699999809265137,10.600000381469727,20681787.0,8.421506881713867
2014-12-15,10.529999732971191,10.109999656677246,10.529999732971191,10.34000015258789,24804464.0,8.214942932128906
2014-12-16,11.369999885559082,10.609999656677246,10.640000343322754,11.369999885559082,58617759.0,9.033258438110352
2014-12-17,11.630000114440918,10.859999656677246,11.619999885559082,11.079999923706055,42666119.0,8.802860260009766
2014-12-18,11.970000267028809,11.149999618530273,11.149999618530273,11.449999809265137,52959591.0,9.096817016601562
2014-12-19,12.449999809265137,11.149999618530273,11.279999732971191,12.329999923706055,61536532.0,9.795963287353516
2014-12-22,13.300000190734863,12.0,12.369999885559082,12.539999961853027,60371405.0,9.962801933288574
2014-12-23,12.289999961853027,11.289999961853027,12.069999694824219,11.550000190734863,34306340.0,9.176264762878418
2014-12-24,11.859999656677246,11.119999885559082,11.4399995803833,11.529999732971191,26526231.0,9.160377502441406
2014-12-25,12.1899995803833,11.350000381469727,12.0,11.800000190734863,37828091.0,9.374886512756348
2014-12-26,12.300000190734863,11.600000381469727,11.699999809265137,12.199999809265137,43156157.0,9.692679405212402
2014-12-29,12.6899995803833,11.930000305175781,12.029999732971191,12.140000343322754,41774391.0,9.645011901855469
2014-12-30,12.300000190734863,11.699999809265137,12.149999618530273,11.8100004196167,23903994.0,9.382832527160645
2014-12-31,12.050000190734863,11.4399995803833,11.800000190734863,11.920000076293945,27905140.0,9.470224380493164
2015-01-05,13.109999656677246,12.399999618530273,12.449999809265137,13.109999656677246,55861849.0,10.415657043457031
2015-01-06,13.970000267028809,12.65999984741211,13.449999809265137,12.920000076293945,80998957.0,10.264704704284668
2015-01-07,13.149999618530273,12.460000038146973,12.600000381469727,12.960000038146973,37125934.0,10.296486854553223
2015-01-08,13.380000114440918,12.460000038146973,13.0,12.699999809265137,40624710.0,10.089920043945312
2015-01-09,12.789999961853027,12.220000267028809,12.539999961853027,12.3100004196167,29333290.0,9.780072212219238
2015-01-12,12.239999771118164,11.880000114440918,12.140000343322754,12.0,22942414.0,9.533782958984375
2015-01-13,12.170000076293945,11.8100004196167,11.949999809265137,11.9399995803833,13406102.0,9.486113548278809
2015-01-14,12.229999542236328,11.649999618530273,11.960000038146973,11.75,17029363.0,9.335162162780762
2015-01-15,12.239999771118164,11.65999984741211,11.760000228881836,12.220000267028809,18536876.0,9.708568572998047
2015-01-16,12.479999542236328,12.0,12.170000076293945,12.15999984741211,20370559.0,9.660900115966797
2015-01-19,11.779999732971191,10.9399995803833,11.5,10.9399995803833,29548439.0,8.691631317138672
2015-01-20,11.279999732971191,10.739999771118164,10.90999984741211,11.069999694824219,22895674.0,8.794914245605469
2015-01-21,11.5,10.920000076293945,11.039999961853027,11.479999542236328,25898579.0,9.120651245117188
2015-01-22,11.9399995803833,11.3100004196167,11.449999809265137,11.579999923706055,27273339.0,9.20009994506836
2015-01-23,11.800000190734863,11.319999694824219,11.699999809265137,11.390000343322754,19905273.0,9.049148559570312
2015-01-26,11.5600004196167,11.220000267028809,11.329999923706055,11.510000228881836,14190534.0,9.144486427307129
2015-01-27,11.789999961853027,11.380000114440918,11.5,11.600000381469727,20354343.0,9.215989112854004
2015-01-28,11.59000015258789,11.319999694824219,11.59000015258789,11.369999885559082,12927929.0,9.033258438110352
2015-01-29,11.65999984741211,11.130000114440918,11.210000038146973,11.350000381469727,14579041.0,9.017370223999023
2015-01-30,11.479999542236328,11.050000190734863,11.199999809265137,11.079999923706055,12068612.0,8.802860260009766
2015-02-02,11.1899995803833,10.869999885559082,10.949999809265137,11.140000343322754,8874049.0,8.850528717041016
2015-02-03,11.550000190734863,11.1899995803833,11.25,11.449999809265137,14462711.0,9.096817016601562
2015-02-04,11.6899995803833,11.3100004196167,11.649999618530273,11.359999656677246,14619453.0,9.025313377380371
2015-02-05,11.600000381469727,10.979999542236328,11.600000381469727,10.989999771118164,15328081.0,8.731356620788574
2015-02-06,11.0600004196167,10.239999771118164,10.989999771118164,10.359999656677246,16303535.0,8.23083209991455
2015-02-09,10.4399995803833,10.079999923706055,10.350000381469727,10.239999771118164,9551577.0,8.135493278503418
2015-02-10,10.529999732971191,10.260000228881836,10.260000228881836,10.520000457763672,8839257.0,8.357950210571289
2015-02-11,10.6899995803833,10.4399995803833,10.520000457763672,10.510000228881836,6138488.0,8.350005149841309
2015-02-12,10.470000267028809,10.199999809265137,10.470000267028809,10.329999923706055,12606168.0,8.206997871398926
2015-02-13,10.680000305175781,10.380000114440918,10.4399995803833,10.550000190734863,12727784.0,8.381783485412598
2015-02-16,10.6899995803833,10.489999771118164,10.569999694824219,10.65999984741211,8316317.0,8.469176292419434
2015-02-17,10.899999618530273,10.680000305175781,10.729999542236328,10.800000190734863,8759730.0,8.580404281616211
2015-02-25,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0,8.580404281616211
2015-02-26,11.520000457763672,10.640000343322754,10.640000343322754,11.420000076293945,23844492.0,9.072981834411621
2015-02-27,11.520000457763672,11.199999809265137,11.270000457763672,11.329999923706055,14381838.0,9.001479148864746
2015-03-02,11.979999542236328,11.229999542236328,11.229999542236328,11.600000381469727,20694843.0,9.215989112854004
2015-03-03,11.569999694824219,11.270000457763672,11.489999771118164,11.279999732971191,19237581.0,8.961756706237793
2015-03-04,11.380000114440918,11.130000114440918,11.279999732971191,11.279999732971191,14457789.0,8.961756706237793
2015-03-05,11.260000228881836,10.869999885559082,11.260000228881836,10.970000267028809,14674478.0,8.715466499328613
2015-03-06,11.489999771118164,10.899999618530273,10.899999618530273,11.300000190734863,22551339.0,8.977644920349121
2015-03-09,11.350000381469727,10.800000190734863,11.050000190734863,11.329999923706055,22225408.0,9.001479148864746
2015-03-10,11.380000114440918,11.100000381469727,11.100000381469727,11.180000305175781,14492725.0,8.882308959960938
2015-03-11,11.329999923706055,11.100000381469727,11.1899995803833,11.140000343322754,12537522.0,8.850528717041016
2015-03-12,11.529999732971191,11.039999961853027,11.140000343322754,11.510000228881836,25413886.0,9.144486427307129
2015-03-13,12.65999984741211,11.619999885559082,11.619999885559082,12.199999809265137,68063570.0,9.692679405212402
2015-03-16,12.4399995803833,11.899999618530273,12.180000305175781,12.350000381469727,40252056.0,9.811851501464844
2015-03-17,12.390000343322754,12.09000015258789,12.3100004196167,12.34000015258789,33296941.0,9.803908348083496
2015-03-18,12.649999618530273,12.260000228881836,12.3100004196167,12.5,35911470.0,9.931023597717285
2015-03-19,12.880000114440918,12.350000381469727,12.5600004196167,12.630000114440918,40219921.0,10.034306526184082
2015-03-20,12.579999923706055,12.149999618530273,12.539999961853027,12.329999923706055,35668314.0,9.795963287353516
2015-03-23,12.800000190734863,12.329999923706055,12.40999984741211,12.630000114440918,43623132.0,10.034306526184082
2015-03-24,12.989999771118164,12.1899995803833,12.630000114440918,12.920000076293945,47849957.0,10.264704704284668
2015-03-25,13.069999694824219,12.510000228881836,12.8100004196167,12.720000267028809,32940512.0,10.105809211730957
2015-03-26,12.920000076293945,12.5,12.630000114440918,12.65999984741211,35818463.0,10.05813980102539
2015-03-27,13.420000076293945,12.699999809265137,12.779999732971191,12.739999771118164,50957618.0,10.121698379516602
2015-03-30,13.289999961853027,12.619999885559082,12.699999809265137,13.170000076293945,47760480.0,10.463326454162598
2015-03-31,13.470000267028809,12.90999984741211,13.350000381469727,12.960000038146973,44987341.0,10.296486854553223
2015-04-01,13.210000038146973,12.8100004196167,12.930000305175781,13.140000343322754,29222467.0,10.439493179321289
2015-04-02,13.630000114440918,13.0,13.15999984741211,13.609999656677246,44788170.0,10.812897682189941
2015-04-03,14.199999809265137,13.34000015258789,13.40999984741211,14.010000228881836,51098934.0,11.130692481994629
2015-04-07,14.550000190734863,13.800000190734863,14.09000015258789,14.109999656677246,46550851.0,11.210139274597168
2015-04-08,14.229999542236328,13.510000228881836,14.149999618530273,13.720000267028809,36393973.0,10.900291442871094
2015-04-09,13.890000343322754,13.140000343322754,13.649999618530273,13.800000190734863,29688986.0,10.963850021362305
2015-04-10,14.029999732971191,13.600000381469727,13.65999984741211,13.880000114440918,32990040.0,11.027408599853516
2015-04-13,13.9399995803833,13.619999885559082,13.880000114440918,13.779999732971191,33012433.0,10.947959899902344
2015-04-14,13.970000267028809,13.470000267028809,13.800000190734863,13.510000228881836,35301734.0,10.733450889587402
2015-04-15,13.5,12.579999923706055,13.470000267028809,12.619999885559082,33426112.0,10.026361465454102
2015-04-16,12.899999618530273,12.399999618530273,12.5,12.84000015258789,27600456.0,10.20114803314209
2015-04-17,13.199999809265137,12.819999694824219,12.90999984741211,13.149999618530273,42463092.0,10.44743824005127
2015-04-20,13.5600004196167,12.800000190734863,13.0,12.880000114440918,52708178.0,10.232926368713379
2015-04-21,13.279999732971191,12.779999732971191,12.800000190734863,13.180000305175781,32758075.0,10.471272468566895
2015-04-22,13.800000190734863,13.140000343322754,13.229999542236328,13.670000076293945,49773176.0,10.860568046569824
2015-04-23,15.0,13.550000190734863,13.720000267028809,14.630000114440918,84837163.0,11.623270034790039
2015-04-24,14.65999984741211,14.0,14.399999618530273,14.149999618530273,50612274.0,11.241918563842773
2015-04-27,14.5600004196167,14.0,14.199999809265137,14.3100004196167,45767484.0,11.369036674499512
2015-04-28,14.6899995803833,13.399999618530273,14.399999618530273,13.539999961853027,56216786.0,10.757283210754395
2015-04-29,13.90999984741211,13.109999656677246,13.4399995803833,13.739999771118164,27817070.0,10.916180610656738
2015-04-30,14.0600004196167,13.34000015258789,13.829999923706055,13.350000381469727,25438262.0,10.60633373260498
2015-05-04,13.489999771118164,12.979999542236328,13.350000381469727,13.420000076293945,21063017.0,10.661947250366211
2015-05-05,13.779999732971191,12.699999809265137,13.40999984741211,12.800000190734863,21680189.0,10.169368743896484
2015-05-06,13.09000015258789,12.260000228881836,12.9399995803833,12.4399995803833,19379116.0,9.883354187011719
2015-05-07,12.579999923706055,11.720000267028809,12.5,11.75,21587212.0,9.335162162780762
2015-05-08,12.300000190734863,11.649999618530273,11.989999771118164,12.239999771118164,23908813.0,9.724458694458008
2015-05-11,12.680000305175781,12.079999923706055,12.229999542236328,12.670000076293945,27586923.0,10.066086769104004
2015-05-12,12.739999771118164,12.449999809265137,12.670000076293945,12.59000015258789,22985383.0,10.002527236938477
2015-05-13,12.779999732971191,12.300000190734863,12.449999809265137,12.569999694824219,25785257.0,9.9866361618042
2015-05-14,12.569999694824219,12.100000381469727,12.569999694824219,12.369999885559082,24705188.0,9.827740669250488
2015-05-15,12.350000381469727,11.859999656677246,12.350000381469727,11.890000343322754,23094846.0,9.446390151977539
2015-05-18,12.199999809265137,11.680000305175781,11.75,12.069999694824219,21878489.0,9.589396476745605
2015-05-19,12.359999656677246,12.0,12.100000381469727,12.350000381469727,21779038.0,9.811851501464844
2015-05-20,12.5600004196167,12.199999809265137,12.359999656677246,12.279999732971191,26806919.0,9.756237983703613
2015-05-21,13.380000114440918,12.199999809265137,12.289999961853027,13.180000305175781,46852302.0,10.471272468566895
2015-05-22,13.460000038146973,12.890000343322754,13.100000381469727,13.329999923706055,47580992.0,10.590444564819336
2015-05-25,13.630000114440918,13.350000381469727,13.350000381469727,13.510000228881836,41030993.0,10.733450889587402
2015-05-26,13.779999732971191,13.199999809265137,13.529999732971191,13.739999771118164,48460275.0,10.916180610656738
2015-05-27,14.5,13.609999656677246,13.720000267028809,14.229999542236328,65262429.0,11.305477142333984
2015-05-28,14.239999771118164,12.8100004196167,14.239999771118164,12.819999694824219,49901710.0,10.185257911682129
2015-05-29,13.100000381469727,12.199999809265137,12.800000190734863,12.640000343322754,30668823.0,10.042251586914062
2015-06-01,13.899999618530273,12.510000228881836,12.760000228881836,13.899999618530273,62202568.0,11.04329776763916
2015-06-02,14.149999618530273,13.5,14.0600004196167,13.9399995803833,65802326.0,11.075078010559082
2015-06-03,14.270000457763672,13.600000381469727,13.949999809265137,14.0600004196167,50411155.0,11.170414924621582
2015-06-04,15.399999618530273,13.239999771118164,14.039999961853027,15.239999771118164,76839590.0,12.107903480529785
2015-06-05,15.979999542236328,14.850000381469727,15.40999984741211,15.399999618530273,90797705.0,12.235020637512207
2015-06-08,16.200000762939453,14.920000076293945,15.319999694824219,15.710000038146973,62005721.0,12.481310844421387
2015-06-09,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-10,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-11,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-12,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-15,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-16,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-17,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-18,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-19,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-23,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-24,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-25,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-26,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-29,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-06-30,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-01,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-02,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-03,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-06,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-07,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-08,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-09,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-10,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-13,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-14,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-15,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-16,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-17,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-20,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-21,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-22,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-23,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-24,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-27,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-28,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.481310844421387
2015-07-29,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-07-30,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-07-31,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-08-03,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-08-04,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-08-05,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-08-06,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-08-07,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-08-10,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-08-11,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-08-12,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-08-13,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-08-14,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-08-17,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-08-18,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,12.609735488891602
2015-08-19,14.0,14.0,14.0,14.0,1838700.0,11.23719310760498
2015-08-20,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,2638000.0,10.11347484588623
2015-08-21,11.699999809265137,11.34000015258789,11.34000015258789,11.34000015258789,53405338.0,9.102127075195312
2015-08-24,10.260000228881836,10.210000038146973,10.210000038146973,10.210000038146973,10187100.0,8.195124626159668
2015-08-25,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,1548500.0,7.376413345336914
2015-08-26,8.989999771118164,8.270000457763672,8.270000457763672,8.270000457763672,71818413.0,6.637970447540283
2015-08-27,8.510000228881836,7.440000057220459,8.199999809265137,7.789999961853027,58208417.0,6.252695083618164
2015-08-28,8.510000228881836,7.75,8.0,8.489999771118164,53439705.0,6.814554691314697
2015-08-31,8.460000038146973,7.639999866485596,8.460000038146973,7.639999866485596,44013156.0,6.132296562194824
2015-09-01,7.5,6.880000114440918,7.480000019073486,6.880000114440918,38607364.0,5.52227783203125
2015-09-02,7.050000190734863,6.260000228881836,6.400000095367432,6.309999942779541,32914471.0,5.064763069152832
2015-09-07,6.940000057220459,6.559999942779541,6.559999942779541,6.940000057220459,48934126.0,5.570436954498291
2015-09-08,7.449999809265137,6.760000228881836,6.889999866485596,7.380000114440918,43167158.0,5.9236063957214355
2015-09-09,7.75,7.230000019073486,7.420000076293945,7.579999923706055,47788437.0,6.084137439727783
2015-09-10,7.690000057220459,7.300000190734863,7.389999866485596,7.349999904632568,31476424.0,5.899526119232178
2015-09-11,7.570000171661377,7.300000190734863,7.320000171661377,7.429999828338623,21715579.0,5.963738441467285
2015-09-14,7.610000133514404,6.690000057220459,7.550000190734863,6.690000057220459,31421290.0,5.369772911071777
2015-09-15,6.699999809265137,6.019999980926514,6.309999942779541,6.059999942779541,33566417.0,4.864099025726318
2015-09-16,6.670000076293945,6.019999980926514,6.159999847412109,6.670000076293945,31923426.0,5.353719711303711
2015-09-17,7.110000133514404,6.489999771118164,6.670000076293945,6.510000228881836,35844648.0,5.225294589996338
2015-09-18,6.78000020980835,6.46999979019165,6.610000133514404,6.71999979019165,20533556.0,5.393852233886719
2015-09-21,7.0,6.510000228881836,6.590000152587891,6.980000019073486,25174331.0,5.602543354034424
2015-09-22,7.159999847412109,6.829999923706055,6.980000019073486,7.070000171661377,39129007.0,5.674782752990723
2015-09-23,6.929999828338623,6.610000133514404,6.849999904632568,6.690000057220459,26279661.0,5.369772911071777
2015-09-24,6.909999847412109,6.639999866485596,6.730000019073486,6.820000171661377,18896138.0,5.474118232727051
2015-09-25,6.829999923706055,6.429999828338623,6.730000019073486,6.539999961853027,20431486.0,5.2493743896484375
2015-09-28,6.639999866485596,6.420000076293945,6.590000152587891,6.610000133514404,12952556.0,5.305560111999512
2015-09-29,6.53000020980835,6.239999771118164,6.480000019073486,6.289999961853027,14907029.0,5.048710346221924
2015-09-30,6.400000095367432,6.289999961853027,6.360000133514404,6.300000190734863,8452202.0,5.056737422943115
2015-10-08,6.630000114440918,6.489999771118164,6.559999942779541,6.539999961853027,16776512.0,5.2493743896484375
2015-10-09,6.940000057220459,6.489999771118164,6.539999961853027,6.889999866485596,26629196.0,5.530303955078125
2015-10-12,7.579999923706055,6.829999923706055,6.869999885559082,7.369999885559082,44452274.0,5.915579319000244
2015-10-13,7.449999809265137,7.199999809265137,7.269999980926514,7.309999942779541,24015598.0,5.867419242858887
2015-10-14,7.5,7.099999904632568,7.260000228881836,7.130000114440918,31297265.0,5.722941875457764
2015-10-15,7.329999923706055,7.059999942779541,7.079999923706055,7.320000171661377,25008068.0,5.875446796417236
2015-10-16,7.489999771118164,7.179999828338623,7.369999885559082,7.380000114440918,28880677.0,5.9236063957214355
2015-10-19,7.869999885559082,7.320000171661377,7.400000095367432,7.630000114440918,47195501.0,6.124270439147949
2015-10-20,7.659999847412109,7.340000152587891,7.579999923706055,7.599999904632568,27706131.0,6.100190162658691
2015-10-21,7.659999847412109,6.840000152587891,7.599999904632568,6.840000152587891,47428759.0,5.490171432495117
2015-10-22,7.070000171661377,6.659999847412109,6.840000152587891,7.019999980926514,33111051.0,5.634649276733398
2015-10-23,7.199999809265137,6.920000076293945,7.0,7.159999847412109,33306862.0,5.747020721435547
2015-10-26,7.269999980926514,7.099999904632568,7.269999980926514,7.170000076293945,29042280.0,5.755047798156738
2015-10-27,7.099999904632568,6.75,7.090000152587891,7.039999961853027,25718579.0,5.650701999664307
2015-10-28,7.099999904632568,6.900000095367432,6.989999771118164,7.010000228881836,22846164.0,5.626623153686523
2015-10-29,7.110000133514404,7.0,7.039999961853027,7.03000020980835,21232541.0,5.64267635345459
2015-10-30,7.0,6.599999904632568,7.0,6.829999923706055,23486872.0,5.482145309448242
2015-11-02,6.809999942779541,6.599999904632568,6.739999771118164,6.650000095367432,15928686.0,5.337666988372803
2015-11-03,6.71999979019165,6.610000133514404,6.699999809265137,6.679999828338623,10716527.0,5.361746311187744
2015-11-04,7.090000152587891,6.699999809265137,6.699999809265137,7.070000171661377,34342611.0,5.674782752990723
2015-11-05,7.659999847412109,7.0,7.039999961853027,7.329999923706055,70368957.0,5.883472919464111
2015-11-06,7.449999809265137,7.21999979019165,7.28000020980835,7.400000095367432,43591915.0,5.939659118652344
2015-11-09,8.140000343322754,7.300000190734863,7.309999942779541,8.140000343322754,97013044.0,6.533624649047852
2015-11-10,8.34000015258789,7.849999904632568,7.989999771118164,8.180000305175781,90310130.0,6.565731048583984
2015-11-11,8.5600004196167,8.180000305175781,8.199999809265137,8.229999542236328,65925413.0,6.605863571166992
2015-11-12,8.350000381469727,7.960000038146973,8.220000267028809,8.109999656677246,39122041.0,6.50954532623291
2015-11-13,8.020000457763672,7.78000020980835,8.0,7.820000171661377,29691768.0,6.276774883270264
2015-11-16,8.039999961853027,7.590000152587891,7.610000133514404,8.020000457763672,29257723.0,6.437305927276611
2015-11-17,8.399999618530273,7.949999809265137,8.039999961853027,8.029999732971191,51645561.0,6.4453325271606445
2015-11-18,8.449999809265137,7.980000019073486,7.989999771118164,8.279999732971191,48755926.0,6.645996570587158
2015-11-19,8.390000343322754,8.0600004196167,8.3100004196167,8.279999732971191,33997999.0,6.645996570587158
2015-11-20,8.319999694824219,8.100000381469727,8.319999694824219,8.210000038146973,29324966.0,6.589811325073242
2015-11-23,8.289999961853027,7.929999828338623,8.239999771118164,7.949999809265137,29176847.0,6.381120204925537
2015-11-24,8.180000305175781,7.849999904632568,7.949999809265137,8.039999961853027,24808112.0,6.453359127044678
2015-11-25,8.029999732971191,7.889999866485596,7.949999809265137,7.989999771118164,21255886.0,6.413226127624512
2015-11-26,8.4399995803833,8.0,8.029999732971191,8.15999984741211,45933600.0,6.549677848815918
2015-11-27,8.15999984741211,7.340000152587891,8.100000381469727,7.349999904632568,37877650.0,5.899526119232178
2015-11-30,7.460000038146973,6.789999961853027,7.369999885559082,7.170000076293945,25688892.0,5.755047798156738
2015-12-01,7.25,7.010000228881836,7.130000114440918,7.159999847412109,17673009.0,5.747020721435547
2015-12-02,7.519999980926514,7.070000171661377,7.159999847412109,7.5,24977265.0,6.019925117492676
2015-12-03,8.149999618530273,7.360000133514404,7.5,7.820000171661377,35159373.0,6.276774883270264
2015-12-04,7.840000152587891,7.53000020980835,7.690000057220459,7.599999904632568,22283095.0,6.100190162658691
2015-12-07,7.820000171661377,7.550000190734863,7.670000076293945,7.670000076293945,20827140.0,6.156376838684082
2015-12-08,7.619999885559082,7.25,7.579999923706055,7.360000133514404,21233922.0,5.907553195953369
2015-12-09,7.510000228881836,7.300000190734863,7.320000171661377,7.380000114440918,13010533.0,5.9236063957214355
2015-12-10,7.550000190734863,7.260000228881836,7.400000095367432,7.28000020980835,15257135.0,5.843340873718262
2015-12-11,7.639999866485596,7.159999847412109,7.28000020980835,7.489999771118164,26033490.0,6.011898040771484
2015-12-14,8.239999771118164,7.340000152587891,7.480000019073486,8.239999771118164,30646337.0,6.613890171051025
2015-12-15,8.520000457763672,8.029999732971191,8.5,8.050000190734863,59471942.0,6.461386203765869
2015-12-16,8.380000114440918,8.020000457763672,8.079999923706055,8.220000267028809,44312943.0,6.597837448120117
2015-12-17,8.960000038146973,8.079999923706055,8.279999732971191,8.579999923706055,69171628.0,6.886794567108154
2015-12-18,8.819999694824219,8.3100004196167,8.5,8.739999771118164,54378233.0,7.015218257904053
2015-12-21,8.880000114440918,8.529999732971191,8.710000038146973,8.670000076293945,47970544.0,6.959033489227295
2015-12-22,9.329999923706055,8.609999656677246,8.640000343322754,8.960000038146973,61299590.0,7.191803932189941
2015-12-23,9.0600004196167,8.460000038146973,8.899999618530273,8.489999771118164,37105187.0,6.814554691314697
2015-12-24,8.59000015258789,8.199999809265137,8.529999732971191,8.479999542236328,23542464.0,6.806528091430664
2015-12-25,8.520000457763672,8.260000228881836,8.5,8.4399995803833,17570880.0,6.774421215057373
2015-12-28,8.539999961853027,8.0600004196167,8.399999618530273,8.09000015258789,22867695.0,6.493492603302002
2015-12-29,8.5,8.039999961853027,8.079999923706055,8.479999542236328,25658393.0,6.806528091430664
2015-12-30,8.640000343322754,8.289999961853027,8.479999542236328,8.390000343322754,22505927.0,6.734289169311523
2015-12-31,8.529999732971191,8.199999809265137,8.359999656677246,8.210000038146973,12430399.0,6.589811325073242
2016-01-04,8.479999542236328,7.730000019073486,8.199999809265137,7.820000171661377,24996867.0,6.276774883270264
2016-01-05,8.369999885559082,7.260000228881836,7.260000228881836,8.270000457763672,37170273.0,6.637970447540283
2016-01-06,9.100000381469727,8.170000076293945,8.25,9.100000381469727,67269459.0,7.30417537689209
2016-01-07,9.239999771118164,8.1899995803833,9.100000381469727,8.1899995803833,22979388.0,6.573757171630859
2016-01-08,9.010000228881836,8.460000038146973,8.630000114440918,9.010000228881836,48827603.0,7.231936454772949
2016-01-11,9.300000190734863,8.529999732971191,9.300000190734863,8.989999771118164,77449566.0,7.215882778167725
2016-01-12,9.079999923706055,8.09000015258789,8.779999732971191,8.729999542236328,47095313.0,7.0071916580200195
2016-01-13,9.600000381469727,8.579999923706055,8.75,9.0,55474810.0,7.223909854888916
2016-01-14,9.899999618530273,8.100000381469727,8.449999809265137,9.710000038146973,60265507.0,7.793795585632324
2016-01-15,10.039999961853027,8.789999961853027,9.489999771118164,9.399999618530273,63817930.0,7.544972896575928
2016-01-18,9.380000114440918,8.510000228881836,9.149999618530273,8.979999542236328,40153522.0,7.207856178283691
2016-01-19,9.380000114440918,8.649999618530273,8.800000190734863,9.350000381469727,43111236.0,7.5048394203186035
2016-01-20,9.229999542236328,8.680000305175781,9.149999618530273,8.869999885559082,48048348.0,7.119564056396484
2016-01-21,9.100000381469727,8.25,8.779999732971191,8.289999961853027,43145401.0,6.65402364730835
2016-01-22,8.729999542236328,7.989999771118164,8.489999771118164,8.5600004196167,40351311.0,6.87074089050293
2016-01-25,9.420000076293945,8.699999809265137,8.75,9.270000457763672,71681673.0,7.440627098083496
2016-01-26,9.399999618530273,8.59000015258789,8.949999809265137,8.699999809265137,45892592.0,6.983112335205078
2016-01-27,9.479999542236328,8.5,8.800000190734863,9.34000015258789,64608188.0,7.4968132972717285
2016-01-28,9.420000076293945,8.649999618530273,9.010000228881836,8.680000305175781,40341065.0,6.967060565948486
2016-01-29,8.899999618530273,8.050000190734863,8.510000228881836,8.699999809265137,38804474.0,6.983112335205078
2016-02-01,8.699999809265137,7.829999923706055,8.5,7.829999923706055,37707580.0,6.284801483154297
2016-02-02,8.029999732971191,7.619999885559082,7.739999771118164,7.869999885559082,29788708.0,6.3169074058532715
2016-02-03,7.75,7.28000020980835,7.510000228881836,7.489999771118164,26026530.0,6.011898040771484
2016-02-04,7.849999904632568,7.349999904632568,7.559999942779541,7.570000171661377,27367191.0,6.076110363006592
2016-02-05,7.949999809265137,7.519999980926514,7.590000152587891,7.829999923706055,28820883.0,6.284801483154297
2016-02-15,8.140000343322754,7.349999904632568,7.46999979019165,7.840000152587891,26226070.0,6.29282808303833
2016-02-16,8.359999656677246,7.78000020980835,7.829999923706055,8.109999656677246,39064313.0,6.50954532623291
2016-02-17,8.359999656677246,7.980000019073486,8.050000190734863,8.1899995803833,28601472.0,6.573757171630859
2016-02-18,8.739999771118164,8.1899995803833,8.210000038146973,8.220000267028809,34197139.0,6.597837448120117
2016-02-19,8.479999542236328,8.050000190734863,8.149999618530273,8.199999809265137,25145790.0,6.581784725189209
2016-02-22,9.020000457763672,8.199999809265137,8.329999923706055,8.720000267028809,67417204.0,6.9991655349731445
2016-02-23,9.149999618530273,8.569999694824219,8.65999984741211,9.079999923706055,55982376.0,7.288122653961182
2016-02-24,9.260000228881836,8.710000038146973,8.9399995803833,8.949999809265137,39725699.0,7.18377685546875
2016-02-25,9.300000190734863,8.0600004196167,8.899999618530273,8.119999885559082,48205739.0,6.517571926116943
2016-02-26,8.84000015258789,8.020000457763672,8.289999961853027,8.670000076293945,37348846.0,6.959033489227295
2016-02-29,9.319999694824219,7.800000190734863,8.40999984741211,9.029999732971191,57917574.0,7.247989177703857
2016-03-01,9.619999885559082,8.760000228881836,9.0,9.260000228881836,56065865.0,7.4325995445251465
2016-03-02,10.1899995803833,9.050000190734863,9.109999656677246,10.1899995803833,55764995.0,8.179070472717285
2016-03-03,11.210000038146973,10.09000015258789,10.329999923706055,10.390000343322754,75993047.0,8.33960247039795
2016-03-04,10.619999885559082,9.699999809265137,10.300000190734863,9.989999771118164,55064523.0,8.018539428710938
2016-03-07,10.489999771118164,9.779999732971191,10.300000190734863,10.470000267028809,53745329.0,8.403816223144531
2016-03-08,10.729999542236328,9.75,10.699999809265137,10.039999961853027,60360235.0,8.058672904968262
2016-03-09,9.5,9.039999961853027,9.300000190734863,9.069999694824219,47731421.0,7.28009557723999
2016-03-10,9.199999809265137,8.649999618530273,9.149999618530273,8.789999961853027,36500990.0,7.055351734161377
2016-03-11,9.050000190734863,8.619999885559082,8.649999618530273,8.84000015258789,33787447.0,7.095484256744385
2016-03-14,9.470000267028809,8.880000114440918,8.880000114440918,9.1899995803833,42362639.0,7.376413345336914
2016-03-15,9.119999885559082,8.8100004196167,9.050000190734863,8.9399995803833,22970322.0,7.175749778747559
2016-03-16,9.1899995803833,8.779999732971191,8.899999618530273,8.850000381469727,18076705.0,7.103512287139893
2016-03-17,9.25,8.930000305175781,8.989999771118164,9.210000038146973,29253279.0,7.392467975616455
2016-03-18,9.600000381469727,9.300000190734863,9.300000190734863,9.479999542236328,39236335.0,7.609185218811035
2016-03-21,9.859999656677246,9.350000381469727,9.5,9.84000015258789,38941520.0,7.898141860961914
2016-03-22,9.819999694824219,9.470000267028809,9.699999809265137,9.619999885559082,32777095.0,7.721556663513184
2016-03-23,9.800000190734863,9.5600004196167,9.619999885559082,9.699999809265137,21469134.0,7.785769462585449
2016-03-24,9.489999771118164,9.220000267028809,9.460000038146973,9.229999542236328,37716242.0,7.408520221710205
2016-03-25,9.329999923706055,9.119999885559082,9.25,9.3100004196167,14066757.0,7.472733974456787
2016-03-28,9.550000190734863,9.140000343322754,9.359999656677246,9.15999984741211,17613384.0,7.352334499359131
2016-03-29,9.25,8.949999809265137,9.149999618530273,9.010000228881836,13397148.0,7.231936454772949
2016-03-30,9.350000381469727,9.050000190734863,9.119999885559082,9.289999961853027,15199965.0,7.4566802978515625
2016-03-31,9.539999961853027,9.15999984741211,9.329999923706055,9.239999771118164,27067178.0,7.416547775268555
2016-04-01,9.890000343322754,9.270000457763672,9.270000457763672,9.739999771118164,54831652.0,7.81787633895874
2016-04-05,10.199999809265137,9.600000381469727,9.859999656677246,10.029999732971191,48253263.0,8.050644874572754
2016-04-06,9.9399995803833,9.600000381469727,9.920000076293945,9.829999923706055,28848010.0,7.890114784240723
2016-04-07,9.989999771118164,9.630000114440918,9.850000381469727,9.720000267028809,28855772.0,7.801822185516357
2016-04-08,9.880000114440918,9.4399995803833,9.5600004196167,9.59000015258789,22464138.0,7.697476387023926
2016-04-11,10.550000190734863,9.800000190734863,9.800000190734863,10.130000114440918,58911464.0,8.130911827087402
2016-04-12,10.300000190734863,9.869999885559082,10.199999809265137,10.239999771118164,31724605.0,8.219202995300293
2016-04-13,11.260000228881836,10.670000076293945,10.680000305175781,11.260000228881836,55618469.0,9.037914276123047
2016-04-14,11.460000038146973,10.960000038146973,11.260000228881836,11.3100004196167,55201092.0,9.078046798706055
2016-04-15,11.460000038146973,10.800000190734863,11.199999809265137,10.899999618530273,48211960.0,8.748956680297852
2016-04-18,10.899999618530273,10.229999542236328,10.699999809265137,10.75,33973299.0,8.628559112548828
2016-04-19,11.079999923706055,10.510000228881836,10.800000190734863,10.739999771118164,28031018.0,8.620532035827637
2016-04-20,11.260000228881836,10.020000457763672,10.970000267028809,10.789999961853027,50160745.0,8.660664558410645
2016-04-21,11.829999923706055,10.710000038146973,10.720000267028809,11.220000267028809,61053045.0,9.005805969238281
2016-04-22,11.399999618530273,10.399999618530273,10.850000381469727,10.789999961853027,33610522.0,8.660664558410645
2016-04-25,11.510000228881836,10.649999618530273,10.649999618530273,11.479999542236328,40351462.0,9.214496612548828
2016-04-26,11.460000038146973,11.069999694824219,11.399999618530273,11.449999809265137,28471794.0,9.190418243408203
2016-04-27,11.390000343322754,10.569999694824219,11.3100004196167,10.789999961853027,40971311.0,8.660664558410645
2016-04-28,11.100000381469727,10.359999656677246,10.6899995803833,11.010000228881836,32243666.0,8.837249755859375
2016-04-29,11.229999542236328,10.8100004196167,10.850000381469727,11.020000457763672,24250546.0,8.845276832580566
2016-05-03,11.0,10.630000114440918,10.880000114440918,10.989999771118164,30650450.0,8.821196556091309
2016-05-04,10.890000343322754,10.4399995803833,10.859999656677246,10.649999618530273,31028379.0,8.54829216003418
2016-05-05,10.699999809265137,10.300000190734863,10.630000114440918,10.640000343322754,23710115.0,8.540266990661621
2016-05-06,10.619999885559082,9.850000381469727,10.600000381469727,9.899999618530273,34372378.0,7.946300983428955
2016-05-09,9.979999542236328,8.90999984741211,9.949999809265137,8.90999984741211,50571974.0,7.151670932769775
2016-05-10,9.029999732971191,8.65999984741211,8.6899995803833,8.75,26743961.0,7.023245334625244
2016-05-11,8.930000305175781,8.569999694824219,8.890000343322754,8.65999984741211,21095653.0,6.9510064125061035
2016-05-12,8.579999923706055,8.180000305175781,8.5,8.550000190734863,18940601.0,6.862713813781738
2016-05-13,8.850000381469727,8.380000114440918,8.399999618530273,8.640000343322754,30383245.0,6.934953212738037
2016-05-16,8.609999656677246,8.270000457763672,8.600000381469727,8.569999694824219,28629383.0,6.878767013549805
2016-05-17,9.100000381469727,8.6899995803833,8.6899995803833,8.800000190734863,33824152.0,7.06337833404541
2016-05-18,8.960000038146973,8.5,8.65999984741211,8.649999618530273,26319615.0,6.942979335784912
2016-05-19,9.029999732971191,8.6899995803833,8.75,8.739999771118164,19696033.0,7.015218257904053
2016-05-20,8.729999542236328,8.4399995803833,8.720000267028809,8.720000267028809,13770947.0,6.9991655349731445
2016-05-23,8.819999694824219,8.600000381469727,8.649999618530273,8.739999771118164,19376243.0,7.015218257904053
2016-05-24,8.6899995803833,8.369999885559082,8.630000114440918,8.460000038146973,16657821.0,6.790475368499756
2016-05-25,8.649999618530273,8.34000015258789,8.600000381469727,8.489999771118164,15762326.0,6.814554691314697
2016-05-26,8.6899995803833,8.449999809265137,8.529999732971191,8.65999984741211,19635890.0,6.9510064125061035
2016-05-27,8.710000038146973,8.520000457763672,8.59000015258789,8.569999694824219,13220190.0,6.878767013549805
2016-05-30,8.479999542236328,8.220000267028809,8.470000267028809,8.239999771118164,16770589.0,6.613890171051025
2016-05-31,8.59000015258789,8.229999542236328,8.229999542236328,8.579999923706055,22648979.0,6.886794567108154
2016-06-01,8.960000038146973,8.579999923706055,8.579999923706055,8.8100004196167,26197436.0,7.071405410766602
2016-06-02,8.9399995803833,8.6899995803833,8.789999961853027,8.84000015258789,18536226.0,7.095484256744385
2016-06-03,8.84000015258789,8.649999618530273,8.84000015258789,8.739999771118164,15467184.0,7.015218257904053
2016-06-06,8.84000015258789,8.520000457763672,8.760000228881836,8.609999656677246,14961105.0,6.910872936248779
2016-06-07,8.680000305175781,8.399999618530273,8.680000305175781,8.5,18140026.0,6.822581768035889
2016-06-08,8.529999732971191,8.289999961853027,8.520000457763672,8.359999656677246,21854677.0,6.710209369659424
2016-06-13,8.239999771118164,7.519999980926514,8.239999771118164,7.519999980926514,30761760.0,6.035977840423584
2016-06-14,7.679999828338623,7.380000114440918,7.519999980926514,7.570000171661377,14033701.0,6.076110363006592
2016-06-15,7.820000171661377,7.409999847412109,7.489999771118164,7.75,17561969.0,6.220588684082031
2016-06-16,7.800000190734863,7.5,7.800000190734863,7.599999904632568,14006084.0,6.100190162658691
2016-06-17,8.149999618530273,7.610000133514404,7.670000076293945,7.909999847412109,28474189.0,6.349013805389404
2016-06-20,7.920000076293945,7.730000019073486,7.829999923706055,7.800000190734863,13771196.0,6.2607221603393555
2016-06-21,8.069999694824219,7.800000190734863,7.880000114440918,7.849999904632568,20399269.0,6.300854682922363
2016-06-22,8.3100004196167,7.880000114440918,7.900000095367432,8.229999542236328,31951082.0,6.605863571166992
2016-06-23,8.550000190734863,8.079999923706055,8.229999542236328,8.289999961853027,28248159.0,6.65402364730835
2016-06-24,8.289999961853027,7.730000019073486,8.289999961853027,8.100000381469727,19533480.0,6.501518726348877
2016-06-27,8.600000381469727,7.949999809265137,7.949999809265137,8.420000076293945,20076844.0,6.758368968963623
2016-06-28,8.550000190734863,8.300000190734863,8.359999656677246,8.529999732971191,15575159.0,6.84666109085083
2016-06-29,8.6899995803833,8.390000343322754,8.670000076293945,8.460000038146973,14175230.0,6.790475368499756
2016-06-30,8.529999732971191,8.199999809265137,8.479999542236328,8.260000228881836,15148156.0,6.62994384765625
2016-07-01,8.470000267028809,8.239999771118164,8.279999732971191,8.3100004196167,14230297.0,6.670076370239258
2016-07-04,8.930000305175781,8.3100004196167,8.359999656677246,8.869999885559082,30696620.0,7.119564056396484
2016-07-05,9.039999961853027,8.680000305175781,9.029999732971191,8.760000228881836,21057699.0,7.0312724113464355
2016-07-06,8.890000343322754,8.600000381469727,8.710000038146973,8.8100004196167,22247086.0,7.071405410766602
2016-07-07,9.079999923706055,8.710000038146973,8.75,8.880000114440918,26089785.0,7.127590656280518
2016-07-08,8.84000015258789,8.5,8.800000190734863,8.579999923706055,21955081.0,6.886794567108154
2016-07-11,9.039999961853027,8.579999923706055,8.579999923706055,8.859999656677246,31158377.0,7.111537456512451
2016-07-12,9.75,8.84000015258789,8.869999885559082,9.420000076293945,69679402.0,7.561025619506836
2016-07-13,9.4399995803833,9.149999618530273,9.34000015258789,9.390000343322754,34820851.0,7.5369462966918945
2016-07-14,9.359999656677246,9.15999984741211,9.350000381469727,9.260000228881836,17503281.0,7.4325995445251465
2016-07-15,9.420000076293945,8.960000038146973,9.270000457763672,9.09000015258789,31484150.0,7.296148777008057
2016-07-18,9.199999809265137,8.789999961853027,9.199999809265137,9.020000457763672,19678758.0,7.239962100982666
2016-07-19,9.09000015258789,8.859999656677246,9.0,9.029999732971191,13241292.0,7.247989177703857
2016-07-20,9.029999732971191,8.869999885559082,9.020000457763672,8.899999618530273,12123056.0,7.143643856048584
2016-07-21,9.079999923706055,8.890000343322754,8.90999984741211,8.960000038146973,14445709.0,7.191803932189941
2016-07-22,9.0,8.649999618530273,8.960000038146973,8.710000038146973,15948151.0,6.9911394119262695
2016-07-25,8.779999732971191,8.600000381469727,8.720000267028809,8.65999984741211,8869656.0,6.9510064125061035
2016-07-26,8.869999885559082,8.65999984741211,8.680000305175781,8.84000015258789,16385261.0,7.095484256744385
2016-07-27,8.880000114440918,8.0,8.819999694824219,8.229999542236328,25421641.0,6.605863571166992
2016-07-28,8.359999656677246,8.140000343322754,8.210000038146973,8.260000228881836,11260184.0,6.62994384765625
2016-07-29,8.319999694824219,8.039999961853027,8.1899995803833,8.069999694824219,8986429.0,6.477438926696777
2016-08-01,8.270000457763672,8.010000228881836,8.020000457763672,8.229999542236328,13827611.0,6.605863571166992
2016-08-02,8.369999885559082,8.180000305175781,8.180000305175781,8.289999961853027,9617602.0,6.65402364730835
2016-08-03,8.390000343322754,8.25,8.319999694824219,8.300000190734863,7067163.0,6.662050247192383
2016-08-04,8.40999984741211,8.15999984741211,8.350000381469727,8.270000457763672,8391579.0,6.637970447540283
2016-08-05,8.319999694824219,8.1899995803833,8.229999542236328,8.25,4977423.0,6.621917724609375
2016-08-08,8.850000381469727,8.329999923706055,8.329999923706055,8.789999961853027,27839059.0,7.055351734161377
2016-08-09,9.029999732971191,8.6899995803833,8.699999809265137,8.75,26663977.0,7.023245334625244
2016-08-10,9.300000190734863,8.75,8.760000228881836,8.850000381469727,31577499.0,7.103512287139893
2016-08-11,8.90999984741211,8.5600004196167,8.800000190734863,8.569999694824219,14200350.0,6.878767013549805
2016-08-12,8.84000015258789,8.539999961853027,8.569999694824219,8.800000190734863,11429917.0,7.06337833404541
2016-08-15,9.039999961853027,8.649999618530273,8.75,8.9399995803833,19787941.0,7.1839141845703125
2016-08-16,9.1899995803833,8.880000114440918,8.90999984741211,9.0600004196167,21769757.0,7.2803425788879395
2016-08-17,9.100000381469727,8.920000076293945,9.010000228881836,8.979999542236328,12421427.0,7.216055870056152
2016-08-18,9.34000015258789,8.680000305175781,9.0,8.800000190734863,31269858.0,7.071414470672607
2016-08-19,8.789999961853027,8.579999923706055,8.729999542236328,8.720000267028809,15081529.0,7.007128715515137
2016-08-22,8.729999542236328,8.479999542236328,8.710000038146973,8.529999732971191,16581293.0,6.85444974899292
2016-08-23,8.569999694824219,8.380000114440918,8.479999542236328,8.529999732971191,11873917.0,6.85444974899292
2016-08-24,8.5600004196167,8.40999984741211,8.539999961853027,8.460000038146973,7831171.0,6.798200607299805
2016-08-25,8.619999885559082,8.350000381469727,8.40999984741211,8.479999542236328,16142834.0,6.814271450042725
2016-08-26,8.760000228881836,8.5,8.5600004196167,8.670000076293945,18643576.0,6.966950416564941
2016-08-29,8.699999809265137,8.510000228881836,8.619999885559082,8.600000381469727,10130446.0,6.91070032119751
2016-08-30,8.899999618530273,8.579999923706055,8.600000381469727,8.829999923706055,21090628.0,7.095520496368408
2016-08-31,9.029999732971191,8.739999771118164,8.850000381469727,8.819999694824219,12706085.0,7.087484836578369
2016-09-01,8.819999694824219,8.5600004196167,8.819999694824219,8.579999923706055,12930469.0,6.894629001617432
2016-09-02,8.890000343322754,8.550000190734863,8.600000381469727,8.770000457763672,16301250.0,7.04730749130249
2016-09-05,9.149999618530273,8.8100004196167,8.8100004196167,9.010000228881836,27747681.0,7.240163326263428
2016-09-06,9.149999618530273,8.90999984741211,9.010000228881836,9.079999923706055,17199362.0,7.296413421630859
2016-09-07,9.039999961853027,8.8100004196167,9.0,8.890000343322754,22961861.0,7.143735408782959
2016-09-08,9.210000038146973,8.819999694824219,8.850000381469727,9.1899995803833,26222794.0,7.384805202484131
2016-09-09,9.300000190734863,8.9399995803833,9.199999809265137,8.970000267028809,22258545.0,7.20802116394043
2016-09-12,8.850000381469727,8.369999885559082,8.760000228881836,8.479999542236328,25534239.0,6.814271450042725
2016-09-13,8.579999923706055,8.359999656677246,8.510000228881836,8.460000038146973,13516685.0,6.798200607299805
2016-09-14,8.550000190734863,8.359999656677246,8.430000305175781,8.470000267028809,8395970.0,6.806236743927002
2016-09-19,8.609999656677246,8.470000267028809,8.539999961853027,8.529999732971191,10364097.0,6.85444974899292
2016-09-20,8.770000457763672,8.510000228881836,8.550000190734863,8.6899995803833,14928091.0,6.983021259307861
2016-09-21,8.6899995803833,8.5600004196167,8.649999618530273,8.640000343322754,11487890.0,6.942842960357666
2016-09-22,8.850000381469727,8.569999694824219,8.720000267028809,8.579999923706055,16412182.0,6.894629001617432
2016-09-23,8.609999656677246,8.479999542236328,8.609999656677246,8.59000015258789,12684904.0,6.902664661407471
2016-09-26,8.770000457763672,8.489999771118164,8.550000190734863,8.539999961853027,14289337.0,6.862485408782959
2016-09-27,8.539999961853027,8.300000190734863,8.470000267028809,8.460000038146973,11886438.0,6.798200607299805
2016-09-28,8.520000457763672,8.359999656677246,8.520000457763672,8.399999618530273,5353025.0,6.749985694885254
2016-09-29,8.680000305175781,8.449999809265137,8.449999809265137,8.5600004196167,12903069.0,6.878558158874512
2016-09-30,8.489999771118164,8.380000114440918,8.489999771118164,8.479999542236328,11872576.0,6.814271450042725
2016-10-10,8.640000343322754,8.390000343322754,8.609999656677246,8.539999961853027,18904065.0,6.862485408782959
2016-10-11,8.630000114440918,8.399999618530273,8.539999961853027,8.609999656677246,23615752.0,6.918735980987549
2016-10-12,8.5600004196167,8.470000267028809,8.539999961853027,8.510000228881836,14763143.0,6.83837890625
2016-10-13,8.779999732971191,8.539999961853027,8.550000190734863,8.640000343322754,25935748.0,6.942842960357666
2016-10-14,8.649999618530273,8.470000267028809,8.609999656677246,8.619999885559082,14001251.0,6.92677116394043
2016-10-17,8.829999923706055,8.619999885559082,8.6899995803833,8.770000457763672,29864480.0,7.04730749130249
2016-10-18,8.90999984741211,8.640000343322754,8.729999542236328,8.890000343322754,24778230.0,7.143735408782959
2016-10-19,9.279999732971191,8.800000190734863,9.100000381469727,8.819999694824219,32711699.0,7.087484836578369
2016-10-20,8.880000114440918,8.699999809265137,8.869999885559082,8.779999732971191,15350585.0,7.055342674255371
2016-10-21,8.8100004196167,8.619999885559082,8.789999961853027,8.760000228881836,16380529.0,7.039271831512451
2016-10-24,9.25,8.720000267028809,8.760000228881836,9.079999923706055,57177087.0,7.296413421630859
2016-10-25,9.5,9.020000457763672,9.100000381469727,9.34000015258789,58748404.0,7.505341529846191
2016-10-26,9.460000038146973,9.050000190734863,9.220000267028809,9.100000381469727,43289877.0,7.3124847412109375
2016-10-27,9.300000190734863,8.890000343322754,9.100000381469727,9.010000228881836,34751204.0,7.240163326263428
2016-10-28,9.149999618530273,8.90999984741211,8.979999542236328,9.020000457763672,23171399.0,7.248199462890625
2016-10-31,9.029999732971191,8.8100004196167,9.020000457763672,8.930000305175781,21668479.0,7.175878047943115
2016-11-01,8.970000267028809,8.850000381469727,8.930000305175781,8.90999984741211,19955791.0,7.159806251525879
2016-11-02,9.0600004196167,8.720000267028809,8.920000076293945,8.729999542236328,25425196.0,7.015163421630859
2016-11-03,8.899999618530273,8.649999618530273,8.710000038146973,8.829999923706055,18847186.0,7.095520496368408
2016-11-04,9.079999923706055,8.850000381469727,8.880000114440918,8.930000305175781,25420205.0,7.175878047943115
2016-11-07,9.449999809265137,8.979999542236328,8.979999542236328,9.1899995803833,46167091.0,7.384805202484131
2016-11-08,9.420000076293945,9.039999961853027,9.210000038146973,9.069999694824219,37921494.0,7.28837776184082
2016-11-09,9.829999923706055,8.960000038146973,9.09000015258789,9.5,57440093.0,7.633912563323975
2016-11-10,9.720000267028809,9.399999618530273,9.479999542236328,9.579999923706055,55284620.0,7.698198318481445
2016-11-11,10.350000381469727,9.399999618530273,9.529999732971191,10.010000228881836,69758330.0,8.043733596801758
2016-11-14,11.010000228881836,9.710000038146973,9.8100004196167,10.520000457763672,99167235.0,8.453554153442383
2016-11-15,10.880000114440918,10.069999694824219,10.390000343322754,10.170000076293945,55297686.0,8.172304153442383
2016-11-16,10.199999809265137,9.859999656677246,10.140000343322754,10.09000015258789,33089733.0,8.108019828796387
2016-11-17,10.460000038146973,9.920000076293945,10.010000228881836,10.3100004196167,36584039.0,8.284805297851562
2016-11-18,10.289999961853027,10.010000228881836,10.289999961853027,10.109999656677246,20945412.0,8.124090194702148
2016-11-21,10.25,9.869999885559082,10.0,9.930000305175781,25689308.0,7.9794487953186035
2016-11-22,10.279999732971191,9.989999771118164,10.020000457763672,10.1899995803833,42966506.0,8.188375473022461
2016-11-23,10.15999984741211,9.899999618530273,10.15999984741211,9.949999809265137,23324354.0,7.995518684387207
2016-11-24,10.890000343322754,9.609999656677246,10.5,9.800000190734863,45025635.0,7.874983787536621
2016-11-25,9.880000114440918,9.300000190734863,9.880000114440918,9.649999618530273,35035734.0,7.754447937011719
2016-11-28,9.819999694824219,9.510000228881836,9.640000343322754,9.699999809265137,28566101.0,7.7946271896362305
2016-11-29,9.630000114440918,9.149999618530273,9.630000114440918,9.289999961853027,43210286.0,7.465163707733154
2016-11-30,9.25,8.989999771118164,9.199999809265137,9.09000015258789,27288187.0,7.304449558258057
2016-12-01,9.170000076293945,9.079999923706055,9.15999984741211,9.15999984741211,14786848.0,7.360698699951172
2016-12-02,9.220000267028809,8.90999984741211,9.130000114440918,8.949999809265137,19549830.0,7.191949367523193
2016-12-05,9.130000114440918,8.819999694824219,8.899999618530273,9.109999656677246,16045176.0,7.320520877838135
2016-12-06,9.170000076293945,9.0,9.140000343322754,9.029999732971191,8239428.0,7.256235122680664
2016-12-07,9.260000228881836,9.029999732971191,9.069999694824219,9.239999771118164,19918605.0,7.424984931945801
2016-12-08,9.25,9.050000190734863,9.170000076293945,9.109999656677246,13370035.0,7.320520877838135
2016-12-09,9.119999885559082,8.930000305175781,9.039999961853027,9.029999732971191,11106444.0,7.256235122680664
2016-12-12,9.170000076293945,8.380000114440918,9.100000381469727,8.420000076293945,23631329.0,6.76605749130249
2016-12-13,8.460000038146973,8.199999809265137,8.380000114440918,8.380000114440918,14514149.0,6.733915328979492
2016-12-14,8.470000267028809,8.279999732971191,8.369999885559082,8.350000381469727,11909990.0,6.709807872772217
2016-12-15,8.510000228881836,8.3100004196167,8.329999923706055,8.40999984741211,12320023.0,6.758021354675293
2016-12-16,8.449999809265137,8.34000015258789,8.399999618530273,8.380000114440918,9523235.0,6.733915328979492
2016-12-19,8.449999809265137,8.279999732971191,8.359999656677246,8.4399995803833,10624552.0,6.78212833404541
2016-12-20,8.569999694824219,8.359999656677246,8.4399995803833,8.5600004196167,14346750.0,6.878558158874512
2016-12-21,8.630000114440918,8.449999809265137,8.550000190734863,8.550000190734863,11699121.0,6.870521545410156
2016-12-22,8.529999732971191,8.359999656677246,8.529999732971191,8.420000076293945,10932625.0,6.76605749130249
2016-12-23,8.420000076293945,8.1899995803833,8.390000343322754,8.199999809265137,11172272.0,6.5892720222473145
2016-12-26,8.1899995803833,7.909999847412109,8.1899995803833,8.130000114440918,9395610.0,6.533022403717041
2016-12-27,8.180000305175781,8.0600004196167,8.130000114440918,8.079999923706055,8433713.0,6.492844104766846
2016-12-28,8.170000076293945,8.0600004196167,8.170000076293945,8.09000015258789,6314588.0,6.500879764556885
2016-12-29,8.229999542236328,8.079999923706055,8.100000381469727,8.130000114440918,7035102.0,6.533022403717041
2016-12-30,8.1899995803833,8.050000190734863,8.149999618530273,8.069999694824219,6738684.0,6.48480749130249
2017-01-03,8.180000305175781,8.09000015258789,8.119999885559082,8.180000305175781,7103530.0,6.5732011795043945
2017-01-04,8.239999771118164,8.069999694824219,8.180000305175781,8.229999542236328,14826221.0,6.613379001617432
2017-01-05,8.350000381469727,8.199999809265137,8.210000038146973,8.289999961853027,14934563.0,6.661593914031982
2017-01-06,8.289999961853027,8.170000076293945,8.260000228881836,8.1899995803833,9282170.0,6.581236362457275
2017-01-09,8.210000038146973,8.100000381469727,8.199999809265137,8.1899995803833,6615379.0,6.581236362457275
2017-01-10,8.430000305175781,8.15999984741211,8.210000038146973,8.34000015258789,17698549.0,6.701772212982178
2017-01-11,8.479999542236328,8.260000228881836,8.34000015258789,8.279999732971191,10852982.0,6.653557777404785
2017-01-12,8.279999732971191,8.100000381469727,8.25,8.109999656677246,7533846.0,6.516950607299805
2017-01-13,8.15999984741211,8.010000228881836,8.109999656677246,8.029999732971191,5909843.0,6.452665328979492
2017-01-16,8.170000076293945,7.5,8.0600004196167,7.860000133514404,12233612.0,6.31605863571167
2017-01-17,8.020000457763672,7.769999980926514,7.829999923706055,7.940000057220459,8431408.0,6.380344390869141
2017-01-18,7.980000019073486,7.889999866485596,7.96999979019165,7.920000076293945,5257740.0,6.364272594451904
2017-01-19,7.960000038146973,7.849999904632568,7.949999809265137,7.900000095367432,6000380.0,6.348201751708984
2017-01-20,7.980000019073486,7.860000133514404,7.880000114440918,7.96999979019165,4496186.0,6.404450416564941
2017-01-23,8.15999984741211,7.960000038146973,7.96999979019165,8.119999885559082,7697333.0,6.524986267089844
2017-01-24,8.239999771118164,8.079999923706055,8.100000381469727,8.180000305175781,7873014.0,6.5732011795043945
2017-01-25,8.1899995803833,8.09000015258789,8.180000305175781,8.149999618530273,4835448.0,6.549093246459961
2017-01-26,8.279999732971191,8.15999984741211,8.220000267028809,8.270000457763672,7937682.0,6.645522594451904
2017-02-03,8.34000015258789,8.130000114440918,8.260000228881836,8.170000076293945,5988851.0,6.565165042877197
2017-02-06,8.1899995803833,8.09000015258789,8.140000343322754,8.180000305175781,6603688.0,6.5732011795043945
2017-02-07,8.1899995803833,8.119999885559082,8.15999984741211,8.170000076293945,5016048.0,6.565165042877197
2017-02-08,8.319999694824219,8.119999885559082,8.15999984741211,8.3100004196167,8219985.0,6.6776652336120605
2017-02-09,8.329999923706055,8.229999542236328,8.279999732971191,8.3100004196167,8151198.0,6.6776652336120605
2017-02-10,8.529999732971191,8.25,8.3100004196167,8.460000038146973,19962699.0,6.798200607299805
2017-02-13,8.699999809265137,8.399999618530273,8.460000038146973,8.510000228881836,20194450.0,6.83837890625
2017-02-14,8.520000457763672,8.369999885559082,8.449999809265137,8.5,14953729.0,6.830342769622803
2017-02-15,8.449999809265137,8.300000190734863,8.449999809265137,8.3100004196167,14778241.0,6.6776652336120605
2017-02-16,8.569999694824219,8.319999694824219,8.319999694824219,8.510000228881836,22511725.0,6.83837890625
2017-02-17,8.5,8.300000190734863,8.5,8.329999923706055,15294526.0,6.6937360763549805
2017-02-20,8.4399995803833,8.329999923706055,8.329999923706055,8.420000076293945,12439303.0,6.76605749130249
2017-02-21,9.260000228881836,8.359999656677246,8.449999809265137,8.739999771118164,42077165.0,7.023199081420898
2017-02-22,8.770000457763672,8.600000381469727,8.670000076293945,8.699999809265137,21940668.0,6.991057395935059
2017-02-23,8.859999656677246,8.609999656677246,8.680000305175781,8.720000267028809,20174491.0,7.007128715515137
2017-02-24,8.649999618530273,8.5,8.649999618530273,8.550000190734863,15984067.0,6.870521545410156
2017-02-27,8.619999885559082,8.430000305175781,8.600000381469727,8.460000038146973,12746626.0,6.798200607299805
2017-02-28,8.649999618530273,8.40999984741211,8.479999542236328,8.539999961853027,12790965.0,6.862485408782959
2017-03-01,8.640000343322754,8.5,8.539999961853027,8.579999923706055,14625903.0,6.894629001617432
2017-03-02,8.630000114440918,8.40999984741211,8.59000015258789,8.460000038146973,12306516.0,6.798200607299805
2017-03-03,8.369999885559082,8.15999984741211,8.369999885559082,8.199999809265137,20041521.0,6.5892720222473145
2017-03-06,8.420000076293945,8.220000267028809,8.229999542236328,8.350000381469727,12474386.0,6.709807872772217
2017-03-07,8.350000381469727,8.199999809265137,8.34000015258789,8.25,9064473.0,6.629450798034668
2017-03-08,8.25,8.180000305175781,8.239999771118164,8.210000038146973,6202122.0,6.5973076820373535
2017-03-09,8.199999809265137,8.0600004196167,8.1899995803833,8.079999923706055,8324148.0,6.492844104766846
2017-03-10,8.149999618530273,8.0600004196167,8.100000381469727,8.100000381469727,6229001.0,6.508915424346924
2017-03-13,8.239999771118164,8.020000457763672,8.09000015258789,8.220000267028809,10016896.0,6.605343818664551
2017-03-14,8.260000228881836,8.140000343322754,8.210000038146973,8.15999984741211,6738598.0,6.55712890625
2017-03-15,8.220000267028809,8.109999656677246,8.15999984741211,8.130000114440918,6072118.0,6.533022403717041
2017-03-16,8.270000457763672,8.15999984741211,8.15999984741211,8.220000267028809,8368770.0,6.605343818664551
2017-03-17,8.239999771118164,8.119999885559082,8.239999771118164,8.130000114440918,9161505.0,6.533022403717041
2017-03-20,8.430000305175781,8.119999885559082,8.350000381469727,8.199999809265137,11889136.0,6.5892720222473145
2017-03-21,8.170000076293945,8.09000015258789,8.149999618530273,8.119999885559082,9632364.0,6.524986267089844
2017-03-22,8.100000381469727,7.940000057220459,8.050000190734863,8.0,10055355.0,6.428558349609375
2017-03-23,8.079999923706055,7.920000076293945,8.0,8.0600004196167,7634470.0,6.476772308349609
2017-03-24,8.119999885559082,7.96999979019165,8.050000190734863,8.069999694824219,6023187.0,6.48480749130249
2017-03-27,8.079999923706055,7.980000019073486,8.069999694824219,7.989999771118164,6374072.0,6.420522689819336
2017-03-28,8.020000457763672,7.920000076293945,7.989999771118164,7.940000057220459,5473107.0,6.380344390869141
2017-03-29,8.050000190734863,7.940000057220459,7.96999979019165,8.0,8166976.0,6.428558349609375
2017-03-30,8.079999923706055,7.820000171661377,7.980000019073486,7.829999923706055,9768064.0,6.291950702667236
2017-03-31,7.989999771118164,7.78000020980835,7.78000020980835,7.909999847412109,8249182.0,6.356236934661865
2017-04-05,8.079999923706055,7.909999847412109,8.0,8.069999694824219,10922633.0,6.48480749130249
2017-04-06,8.069999694824219,7.989999771118164,8.069999694824219,8.029999732971191,7940125.0,6.452665328979492
2017-04-07,8.039999961853027,7.960000038146973,8.039999961853027,8.0,8011341.0,6.428558349609375
2017-04-10,8.039999961853027,7.840000152587891,8.0,7.849999904632568,11973233.0,6.308022975921631
2017-04-11,7.900000095367432,7.659999847412109,7.849999904632568,7.800000190734863,14694493.0,6.267844200134277
2017-04-12,7.820000171661377,7.710000038146973,7.78000020980835,7.769999980926514,8353065.0,6.24373722076416
2017-04-13,7.889999866485596,7.739999771118164,7.769999980926514,7.809999942779541,6664576.0,6.275880336761475
2017-04-14,7.96999979019165,7.760000228881836,7.820000171661377,7.840000152587891,11408345.0,6.299987316131592
2017-04-17,7.829999923706055,7.690000057220459,7.829999923706055,7.730000019073486,5545309.0,6.211594581604004
2017-04-18,7.769999980926514,7.599999904632568,7.75,7.610000133514404,6461565.0,6.115166187286377
2017-04-19,7.579999923706055,7.190000057220459,7.579999923706055,7.329999923706055,12912522.0,5.890166282653809
2017-04-20,7.360000133514404,7.119999885559082,7.329999923706055,7.190000057220459,8891479.0,5.7776665687561035
2017-04-21,7.260000228881836,7.139999866485596,7.230000019073486,7.199999809265137,6127994.0,5.785702228546143
2017-04-24,7.28000020980835,6.960000038146973,7.260000228881836,7.039999961853027,13818832.0,5.657130718231201
2017-04-25,7.159999847412109,7.039999961853027,7.050000190734863,7.050000190734863,7587587.0,5.665167331695557
2017-04-26,7.130000114440918,7.039999961853027,7.079999923706055,7.090000152587891,6752341.0,5.697309970855713
2017-04-27,7.130000114440918,6.909999847412109,7.110000133514404,7.099999904632568,9624211.0,5.705345153808594
2017-04-28,7.199999809265137,7.070000171661377,7.070000171661377,7.190000057220459,5393241.0,5.7776665687561035
2017-05-02,7.260000228881836,7.150000095367432,7.190000057220459,7.190000057220459,6481463.0,5.7776665687561035
2017-05-03,7.199999809265137,7.130000114440918,7.159999847412109,7.199999809265137,5426610.0,5.785702228546143
2017-05-04,7.210000038146973,7.079999923706055,7.170000076293945,7.099999904632568,6322258.0,5.705345153808594
2017-05-05,7.079999923706055,6.920000076293945,7.070000171661377,6.940000057220459,8026716.0,5.576774597167969
2017-05-08,6.949999809265137,6.880000114440918,6.909999847412109,6.889999866485596,5394564.0,5.536595821380615
2017-05-09,7.070000171661377,6.869999885559082,6.900000095367432,7.019999980926514,6534275.0,5.641059875488281
2017-05-10,7.059999942779541,6.900000095367432,7.019999980926514,6.920000076293945,4267345.0,5.560702800750732
2017-05-11,6.900000095367432,6.539999961853027,6.869999885559082,6.78000020980835,8641237.0,5.448203086853027
2017-05-12,6.840000152587891,6.710000038146973,6.739999771118164,6.769999980926514,5518300.0,5.44016695022583
2017-05-15,6.840000152587891,6.75,6.75,6.769999980926514,3899582.0,5.44016695022583
2017-05-16,6.989999771118164,6.730000019073486,6.760000228881836,6.960000038146973,7573139.0,5.592845439910889
2017-05-17,7.079999923706055,6.929999828338623,6.960000038146973,6.960000038146973,6752624.0,5.592845439910889
2017-05-18,6.980000019073486,6.829999923706055,6.880000114440918,6.909999847412109,4678344.0,5.552666664123535
2017-05-19,6.989999771118164,6.820000171661377,6.940000057220459,6.860000133514404,6272470.0,5.51248836517334
2017-05-22,6.889999866485596,6.75,6.849999904632568,6.78000020980835,5141287.0,5.448203086853027
2017-05-23,6.820000171661377,6.590000152587891,6.78000020980835,6.599999904632568,7155503.0,5.303560733795166
2017-05-24,7.110000133514404,6.550000190734863,6.579999923706055,6.739999771118164,5517936.0,5.416060447692871
2017-05-25,6.920000076293945,6.639999866485596,6.699999809265137,6.920000076293945,9891932.0,5.560702800750732
2017-05-26,6.960000038146973,6.829999923706055,6.880000114440918,6.860000133514404,6583751.0,5.51248836517334
2017-05-31,6.960000038146973,6.78000020980835,6.889999866485596,6.809999942779541,4999764.0,5.472309589385986
2017-06-01,6.78000020980835,6.610000133514404,6.78000020980835,6.630000114440918,6120755.0,5.327667236328125
2017-06-02,6.739999771118164,6.550000190734863,6.599999904632568,6.699999809265137,5624467.0,5.383917808532715
2017-06-05,6.809999942779541,6.710000038146973,6.710000038146973,6.75,5259722.0,5.42409610748291
2017-06-06,6.800000190734863,6.659999847412109,6.710000038146973,6.78000020980835,4072907.0,5.448203086853027
2017-06-07,6.920000076293945,6.769999980926514,6.78000020980835,6.909999847412109,7674959.0,5.552666664123535
2017-06-08,6.909999847412109,6.840000152587891,6.869999885559082,6.900000095367432,6126951.0,5.544631004333496
2017-06-09,6.909999847412109,6.800000190734863,6.909999847412109,6.860000133514404,5221866.0,5.51248836517334
2017-06-12,6.849999904632568,6.71999979019165,6.849999904632568,6.739999771118164,6289905.0,5.416060447692871
2017-06-13,7.03000020980835,6.71999979019165,6.739999771118164,7.019999980926514,15599934.0,5.641059875488281
2017-06-14,7.059999942779541,6.960000038146973,7.010000228881836,7.0,9235287.0,5.624988555908203
2017-06-15,7.079999923706055,6.96999979019165,6.96999979019165,7.050000190734863,8783443.0,5.665167331695557
2017-06-16,7.099999904632568,7.019999980926514,7.050000190734863,7.059999942779541,5638413.0,5.6732025146484375
2017-06-19,7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0.0,5.6732025146484375
2017-06-20,7.130000114440918,7.039999961853027,7.130000114440918,7.050000190734863,7258354.0,5.665167331695557
2017-06-21,7.079999923706055,6.96999979019165,7.070000171661377,7.039999961853027,5085436.0,5.657130718231201
2017-06-22,7.139999866485596,6.929999828338623,7.070000171661377,6.940000057220459,8258789.0,5.576774597167969
2017-06-23,7.0,6.860000133514404,6.920000076293945,6.960000038146973,6021992.0,5.592845439910889
2017-06-26,7.099999904632568,6.960000038146973,6.96999979019165,7.079999923706055,9212887.0,5.689274311065674
2017-06-27,7.429999828338623,7.039999961853027,7.050000190734863,7.230000019073486,18801150.0,5.809809684753418
2017-06-28,7.300000190734863,7.150000095367432,7.179999828338623,7.239999771118164,12636604.0,5.817844867706299
2017-06-29,7.559999942779541,7.28000020980835,7.320000171661377,7.380000114440918,21876535.0,5.930345058441162
2017-06-30,7.389999866485596,7.28000020980835,7.300000190734863,7.329999923706055,10554552.0,5.890166282653809
2017-07-03,7.519999980926514,7.309999942779541,7.340000152587891,7.480000019073486,14449690.0,6.010701656341553
2017-07-04,7.46999979019165,7.309999942779541,7.449999809265137,7.380000114440918,11113566.0,5.930345058441162
2017-07-05,7.53000020980835,7.400000095367432,7.400000095367432,7.510000228881836,15605056.0,6.034809112548828
2017-07-06,7.820000171661377,7.559999942779541,7.559999942779541,7.71999979019165,30798325.0,6.203558444976807
2017-07-07,7.949999809265137,7.599999904632568,7.659999847412109,7.920000076293945,24918727.0,6.364272594451904
2017-07-10,8.119999885559082,7.789999961853027,7.849999904632568,7.889999866485596,25287792.0,6.340165615081787
2017-07-11,7.889999866485596,7.579999923706055,7.840000152587891,7.619999885559082,21015172.0,6.123201370239258
2017-07-12,7.739999771118164,7.440000057220459,7.659999847412109,7.730000019073486,15887959.0,6.211594581604004
2017-07-13,7.949999809265137,7.670000076293945,7.699999809265137,7.789999961853027,23032496.0,6.259808540344238
2017-07-14,7.920000076293945,7.71999979019165,7.769999980926514,7.869999885559082,15475919.0,6.324094295501709
2017-07-17,8.069999694824219,7.5,7.849999904632568,7.769999980926514,30334434.0,6.24373722076416
2017-07-18,8.199999809265137,7.690000057220459,7.739999771118164,8.149999618530273,37987566.0,6.549093246459961
2017-07-19,8.880000114440918,8.109999656677246,8.130000114440918,8.710000038146973,71634553.0,6.999093055725098
2017-07-20,8.680000305175781,8.460000038146973,8.609999656677246,8.600000381469727,40411515.0,6.91070032119751
2017-07-21,8.59000015258789,8.229999542236328,8.329999923706055,8.399999618530273,37493680.0,6.943765163421631
2017-07-24,8.430000305175781,8.09000015258789,8.3100004196167,8.180000305175781,35450224.0,6.761905193328857
2017-07-25,8.239999771118164,8.029999732971191,8.199999809265137,8.199999809265137,29807453.0,6.778437614440918
2017-07-26,8.350000381469727,8.109999656677246,8.199999809265137,8.270000457763672,33797142.0,6.836302757263184
2017-07-27,8.239999771118164,7.78000020980835,8.239999771118164,7.900000095367432,41489694.0,6.530446529388428
2017-07-28,8.069999694824219,7.829999923706055,7.860000133514404,8.010000228881836,21953659.0,6.6213765144348145
2017-07-31,8.350000381469727,8.010000228881836,8.0600004196167,8.329999923706055,46751833.0,6.885900497436523
2017-08-01,8.300000190734863,7.96999979019165,8.279999732971191,8.050000190734863,30293979.0,6.654442310333252
2017-08-02,8.369999885559082,7.989999771118164,8.0,8.100000381469727,43108931.0,6.695774078369141
2017-08-03,8.350000381469727,7.96999979019165,8.050000190734863,8.34000015258789,40235248.0,6.894167423248291
2017-08-04,8.8100004196167,8.149999618530273,8.300000190734863,8.210000038146973,73694310.0,6.786704063415527
2017-08-07,8.399999618530273,7.929999828338623,8.180000305175781,8.390000343322754,44387209.0,6.93549919128418
2017-08-08,8.529999732971191,8.130000114440918,8.350000381469727,8.180000305175781,47117714.0,6.761905193328857
2017-08-09,9.0,8.050000190734863,8.220000267028809,9.0,101619167.0,7.439748287200928
2017-08-10,8.84000015258789,8.5600004196167,8.800000190734863,8.800000190734863,75056196.0,7.274421215057373
2017-08-11,8.84000015258789,8.020000457763672,8.640000343322754,8.079999923706055,76963142.0,6.679241180419922
2017-08-14,8.229999542236328,7.980000019073486,8.140000343322754,8.149999618530273,38900170.0,6.737105369567871
2017-08-15,8.069999694824219,7.840000152587891,8.029999732971191,7.989999771118164,33437226.0,6.604843616485596
2017-08-16,8.079999923706055,7.78000020980835,8.020000457763672,7.940000057220459,27594278.0,6.563511848449707
2017-08-17,8.170000076293945,7.929999828338623,8.119999885559082,8.069999694824219,38897197.0,6.670974254608154
2017-08-18,8.039999961853027,7.920000076293945,7.960000038146973,7.989999771118164,18701957.0,6.604843616485596
2017-08-21,8.149999618530273,7.940000057220459,7.96999979019165,8.09000015258789,26314924.0,6.687507629394531
2017-08-22,8.050000190734863,7.880000114440918,8.029999732971191,7.920000076293945,23995920.0,6.546978950500488
2017-08-23,7.849999904632568,7.579999923706055,7.829999923706055,7.679999828338623,27192468.0,6.348585605621338
2017-08-24,7.789999961853027,7.630000114440918,7.739999771118164,7.679999828338623,14611826.0,6.348585605621338
2017-08-25,8.050000190734863,7.769999980926514,7.789999961853027,7.929999828338623,32182872.0,6.5552449226379395
2017-08-28,8.260000228881836,7.849999904632568,7.849999904632568,8.239999771118164,44732120.0,6.811502933502197
2017-08-29,8.6899995803833,8.300000190734863,8.329999923706055,8.369999885559082,86402167.0,6.918966293334961
2017-08-30,8.630000114440918,8.15999984741211,8.3100004196167,8.479999542236328,60446013.0,7.009896278381348
2017-08-31,8.579999923706055,8.350000381469727,8.4399995803833,8.5,46302861.0,7.026429176330566
2017-09-01,9.149999618530273,8.550000190734863,8.609999656677246,8.770000457763672,86130501.0,7.249622344970703
2017-09-04,8.949999809265137,8.59000015258789,8.84000015258789,8.6899995803833,48848301.0,7.183490753173828
2017-09-05,8.770000457763672,8.470000267028809,8.65999984741211,8.680000305175781,35681161.0,7.175224781036377
2017-09-06,8.8100004196167,8.569999694824219,8.609999656677246,8.640000343322754,31699052.0,7.1421589851379395
2017-09-07,8.680000305175781,8.40999984741211,8.630000114440918,8.4399995803833,29416201.0,6.97683048248291
2017-09-08,8.65999984741211,8.449999809265137,8.489999771118164,8.520000457763672,24889965.0,7.042962551116943
2017-09-11,8.699999809265137,8.350000381469727,8.399999618530273,8.699999809265137,26849891.0,7.1917572021484375
2017-09-12,8.920000076293945,8.609999656677246,8.800000190734863,8.649999618530273,40534114.0,7.150424480438232
2017-09-13,8.829999923706055,8.470000267028809,8.649999618530273,8.699999809265137,28203813.0,7.1917572021484375
2017-09-14,8.729999542236328,8.479999542236328,8.649999618530273,8.510000228881836,23000639.0,7.034695625305176
2017-09-15,8.510000228881836,8.130000114440918,8.510000228881836,8.220000267028809,30649676.0,6.794970512390137
2017-09-18,8.270000457763672,8.119999885559082,8.149999618530273,8.25,13265561.0,6.819769859313965
2017-09-19,8.34000015258789,8.180000305175781,8.3100004196167,8.220000267028809,11786114.0,6.794970512390137
2017-09-20,8.449999809265137,8.180000305175781,8.239999771118164,8.430000305175781,21592412.0,6.968564987182617
2017-09-21,8.460000038146973,8.220000267028809,8.369999885559082,8.229999542236328,15787460.0,6.803236484527588
2017-09-22,8.289999961853027,8.0600004196167,8.15999984741211,8.199999809265137,12140002.0,6.778437614440918
2017-09-25,8.180000305175781,7.929999828338623,8.130000114440918,7.96999979019165,15361577.0,6.588310241699219
2017-09-26,8.119999885559082,8.0,8.0,8.09000015258789,9476434.0,6.687507629394531
2017-09-27,8.210000038146973,8.0600004196167,8.069999694824219,8.130000114440918,12240856.0,6.7205729484558105
2017-09-28,8.09000015258789,7.980000019073486,8.09000015258789,8.010000228881836,11536178.0,6.6213765144348145
2017-09-29,8.09000015258789,7.989999771118164,8.029999732971191,8.0600004196167,8750874.0,6.662708282470703
2017-10-09,8.180000305175781,8.069999694824219,8.140000343322754,8.09000015258789,10437279.0,6.687507629394531
2017-10-10,8.100000381469727,7.920000076293945,8.050000190734863,8.0,12203683.0,6.613110065460205
2017-10-11,8.119999885559082,7.949999809265137,8.0,8.029999732971191,10684121.0,6.637908935546875
2017-10-12,8.010000228881836,7.78000020980835,8.0,7.909999847412109,15322665.0,6.538712501525879
2017-10-13,7.980000019073486,7.889999866485596,7.909999847412109,7.960000038146973,8408345.0,6.580044746398926
2017-10-16,7.989999771118164,7.800000190734863,7.96999979019165,7.889999866485596,9839276.0,6.52217960357666
2017-10-17,7.889999866485596,7.769999980926514,7.820000171661377,7.800000190734863,5675622.0,6.447782039642334
2017-10-18,7.829999923706055,7.610000133514404,7.75,7.630000114440918,8386936.0,6.307253837585449
2017-10-19,7.610000133514404,7.300000190734863,7.610000133514404,7.369999885559082,12724787.0,6.09232759475708
2017-10-20,7.510000228881836,7.340000152587891,7.360000133514404,7.510000228881836,6044675.0,6.208056926727295
2017-10-23,7.949999809265137,7.489999771118164,7.489999771118164,7.650000095367432,19572882.0,6.32378625869751
2017-10-24,7.789999961853027,7.550000190734863,7.690000057220459,7.650000095367432,12203454.0,6.32378625869751
2017-10-25,7.690000057220459,7.570000171661377,7.639999866485596,7.659999847412109,8445429.0,6.332052230834961
2017-10-26,7.820000171661377,7.650000095367432,7.670000076293945,7.78000020980835,12880307.0,6.431249618530273
2017-10-27,7.800000190734863,7.599999904632568,7.78000020980835,7.630000114440918,11501500.0,6.307253837585449
2017-10-30,7.619999885559082,7.309999942779541,7.579999923706055,7.320000171661377,10634745.0,6.050995826721191
2017-10-31,7.440000057220459,7.230000019073486,7.340000152587891,7.360000133514404,7159192.0,6.084061622619629
2017-11-01,7.389999866485596,7.25,7.360000133514404,7.289999961853027,7392308.0,6.026196479797363
2017-11-02,7.380000114440918,7.230000019073486,7.320000171661377,7.25,7098181.0,5.993130683898926
2017-11-03,7.269999980926514,7.019999980926514,7.260000228881836,7.079999923706055,10363479.0,5.852602481842041
2017-11-06,7.170000076293945,6.96999979019165,7.099999904632568,7.170000076293945,8730877.0,5.927000045776367
2017-11-07,7.289999961853027,7.079999923706055,7.119999885559082,7.230000019073486,9473718.0,5.976598262786865
2017-11-08,7.340000152587891,7.019999980926514,7.199999809265137,7.21999979019165,12023246.0,5.968331336975098
2017-11-09,7.389999866485596,7.230000019073486,7.260000228881836,7.28000020980835,12341914.0,6.017930030822754
2017-11-10,7.360000133514404,7.03000020980835,7.199999809265137,7.170000076293945,19700138.0,5.927000045776367
2017-11-13,7.230000019073486,7.050000190734863,7.099999904632568,7.230000019073486,16142304.0,5.976598262786865
2017-11-14,7.300000190734863,7.170000076293945,7.21999979019165,7.199999809265137,14590500.0,5.951798915863037
2017-11-15,7.199999809265137,7.0,7.130000114440918,7.059999942779541,11125379.0,5.836069583892822
2017-11-16,7.099999904632568,6.989999771118164,7.059999942779541,7.0,7568034.0,5.786471366882324
2017-11-17,7.03000020980835,6.300000190734863,7.010000228881836,6.71999979019165,14340819.0,5.555011749267578
2017-11-20,6.809999942779541,6.550000190734863,6.679999828338623,6.800000190734863,8698808.0,5.621143817901611
2017-11-21,6.849999904632568,6.670000076293945,6.78000020980835,6.710000038146973,7154326.0,5.546746253967285
2017-11-22,6.800000190734863,6.630000114440918,6.789999961853027,6.760000228881836,8163450.0,5.588078022003174
2017-11-23,6.909999847412109,6.690000057220459,6.78000020980835,6.710000038146973,12164234.0,5.546746253967285
2017-11-24,6.849999904632568,6.639999866485596,6.679999828338623,6.809999942779541,8942676.0,5.629409313201904
2017-11-27,6.880000114440918,6.699999809265137,6.800000190734863,6.739999771118164,7498556.0,5.571545124053955
2017-11-28,6.920000076293945,6.679999828338623,6.699999809265137,6.900000095367432,11117122.0,5.7038068771362305
2017-11-29,7.010000228881836,6.820000171661377,6.840000152587891,6.989999771118164,15500324.0,5.778204917907715
2017-11-30,7.070000171661377,6.909999847412109,7.0,6.929999828338623,15984958.0,5.728606700897217
2017-12-01,6.940000057220459,6.829999923706055,6.920000076293945,6.929999828338623,7670612.0,5.728606700897217
2017-12-04,7.050000190734863,6.829999923706055,6.949999809265137,6.860000133514404,9479018.0,5.670741558074951
2017-12-05,6.889999866485596,6.579999923706055,6.860000133514404,6.619999885559082,11088039.0,5.472348213195801
2017-12-06,6.699999809265137,6.539999961853027,6.590000152587891,6.690000057220459,7891101.0,5.530213356018066
2017-12-07,6.690000057220459,6.579999923706055,6.650000095367432,6.599999904632568,5947392.0,5.45581579208374
2017-12-08,6.670000076293945,6.550000190734863,6.559999942779541,6.650000095367432,6963516.0,5.497148036956787
2017-12-11,6.710000038146973,6.619999885559082,6.699999809265137,6.679999828338623,6079802.0,5.521946430206299
2017-12-12,6.690000057220459,6.579999923706055,6.690000057220459,6.579999923706055,5161361.0,5.4392828941345215
2017-12-13,6.659999847412109,6.539999961853027,6.559999942779541,6.650000095367432,4070153.0,5.497148036956787
2017-12-14,6.659999847412109,6.550000190734863,6.610000133514404,6.590000152587891,5417748.0,5.447549343109131
2017-12-15,6.610000133514404,6.5,6.590000152587891,6.510000228881836,4763562.0,5.381418228149414
2017-12-18,6.800000190734863,6.550000190734863,6.559999942779541,6.78000020980835,17732937.0,5.604610919952393
2017-12-19,6.860000133514404,6.679999828338623,6.71999979019165,6.800000190734863,16571857.0,5.621143817901611
2017-12-20,6.820000171661377,6.679999828338623,6.760000228881836,6.739999771118164,8478531.0,5.571545124053955
2017-12-21,6.730000019073486,6.579999923706055,6.730000019073486,6.710000038146973,7104727.0,5.546746253967285
2017-12-22,6.78000020980835,6.670000076293945,6.690000057220459,6.690000057220459,8412074.0,5.530213356018066
2017-12-25,6.710000038146973,6.550000190734863,6.710000038146973,6.570000171661377,6961701.0,5.43101692199707
2017-12-26,6.630000114440918,6.519999980926514,6.570000171661377,6.599999904632568,5639725.0,5.45581579208374
2017-12-27,6.889999866485596,6.570000171661377,6.590000152587891,6.710000038146973,17715816.0,5.546746253967285
2017-12-28,6.920000076293945,6.690000057220459,6.710000038146973,6.900000095367432,21524980.0,5.7038068771362305
2017-12-29,6.940000057220459,6.809999942779541,6.940000057220459,6.869999885559082,11892526.0,5.6790080070495605
2018-01-02,7.079999923706055,6.840000152587891,6.860000133514404,7.070000171661377,24629790.0,5.844336032867432
2018-01-03,7.099999904632568,6.980000019073486,7.019999980926514,7.039999961853027,20011287.0,5.819536209106445
2018-01-04,7.170000076293945,6.989999771118164,7.039999961853027,7.139999866485596,21025751.0,5.902200698852539
2018-01-05,7.139999866485596,7.019999980926514,7.110000133514404,7.119999885559082,16392507.0,5.88566780090332
2018-01-08,7.550000190734863,7.139999866485596,7.170000076293945,7.329999923706055,38337247.0,6.059261798858643
2018-01-09,7.340000152587891,7.199999809265137,7.329999923706055,7.300000190734863,15204210.0,6.034462928771973
2018-01-10,7.309999942779541,7.090000152587891,7.260000228881836,7.170000076293945,14656740.0,5.927000045776367
2018-01-11,7.170000076293945,7.0,7.099999904632568,7.110000133514404,12581420.0,5.877401828765869
2018-01-12,7.170000076293945,7.03000020980835,7.070000171661377,7.110000133514404,9274938.0,5.877401828765869
2018-01-15,7.099999904632568,6.820000171661377,7.099999904632568,6.840000152587891,12751553.0,5.654209136962891
2018-01-16,6.909999847412109,6.769999980926514,6.849999904632568,6.829999923706055,9151845.0,5.645942687988281
2018-01-17,6.929999828338623,6.690000057220459,6.809999942779541,6.909999847412109,13838841.0,5.71207332611084
2018-01-18,7.039999961853027,6.849999904632568,6.889999866485596,7.019999980926514,10813102.0,5.803004264831543
2018-01-19,7.130000114440918,6.929999828338623,7.019999980926514,7.039999961853027,13643127.0,5.819536209106445
2018-01-22,7.599999904632568,7.150000095367432,7.159999847412109,7.300000190734863,35860967.0,6.034462928771973
2018-01-23,7.369999885559082,7.170000076293945,7.369999885559082,7.28000020980835,18902594.0,6.017930030822754
2018-01-24,7.340000152587891,7.150000095367432,7.340000152587891,7.25,16236556.0,5.993130683898926
2018-01-25,7.440000057220459,7.21999979019165,7.269999980926514,7.260000228881836,22372432.0,6.001397609710693
2018-01-26,7.269999980926514,7.130000114440918,7.199999809265137,7.260000228881836,13627597.0,6.001397609710693
2018-01-29,7.46999979019165,7.260000228881836,7.289999961853027,7.329999923706055,31451991.0,6.059261798858643
2018-01-30,7.46999979019165,7.210000038146973,7.28000020980835,7.389999866485596,27991616.0,6.108860015869141
2018-01-31,7.349999904632568,7.179999828338623,7.329999923706055,7.239999771118164,18081102.0,5.984864234924316
2018-02-01,7.460000038146973,7.050000190734863,7.269999980926514,7.079999923706055,22160754.0,5.852602481842041
2018-02-02,7.519999980926514,6.849999904632568,7.050000190734863,7.489999771118164,43062409.0,6.191524505615234
2018-02-05,7.840000152587891,7.349999904632568,7.380000114440918,7.699999809265137,52641269.0,6.365118026733398
2018-02-06,7.619999885559082,7.230000019073486,7.5,7.300000190734863,33389800.0,6.034462928771973
2018-02-07,7.75,7.360000133514404,7.519999980926514,7.409999847412109,37660183.0,6.125392913818359
2018-02-08,7.369999885559082,7.070000171661377,7.300000190734863,7.190000057220459,24297147.0,5.943532466888428
2018-02-09,7.090000152587891,6.46999979019165,7.0,6.480000019073486,34927914.0,5.356618881225586
2018-02-12,6.590000152587891,6.380000114440918,6.539999961853027,6.480000019073486,14243777.0,5.356618881225586
2018-02-13,6.619999885559082,6.480000019073486,6.510000228881836,6.510000228881836,14225264.0,5.381418228149414
2018-02-14,6.559999942779541,6.440000057220459,6.539999961853027,6.53000020980835,9396090.0,5.397951126098633
2018-02-22,6.679999828338623,6.550000190734863,6.599999904632568,6.679999828338623,12985138.0,5.521946430206299
2018-02-23,6.800000190734863,6.619999885559082,6.670000076293945,6.789999961853027,13323720.0,5.612877368927002
2018-02-26,6.909999847412109,6.730000019073486,6.900000095367432,6.880000114440918,13888152.0,5.687274932861328
2018-02-27,6.880000114440918,6.679999828338623,6.880000114440918,6.739999771118164,14940561.0,5.571545124053955
2018-02-28,6.789999961853027,6.619999885559082,6.690000057220459,6.710000038146973,11049427.0,5.546746253967285
2018-03-01,6.739999771118164,6.610000133514404,6.650000095367432,6.679999828338623,8961727.0,5.521946430206299
2018-03-02,6.679999828338623,6.590000152587891,6.610000133514404,6.619999885559082,8245518.0,5.472348213195801
2018-03-05,6.699999809265137,6.599999904632568,6.630000114440918,6.610000133514404,7060793.0,5.464082717895508
2018-03-06,6.840000152587891,6.599999904632568,6.670000076293945,6.820000171661377,16564949.0,5.637676239013672
2018-03-07,6.789999961853027,6.659999847412109,6.769999980926514,6.679999828338623,10699772.0,5.521946430206299
2018-03-08,6.760000228881836,6.639999866485596,6.650000095367432,6.71999979019165,6332439.0,5.555011749267578
2018-03-09,6.739999771118164,6.599999904632568,6.730000019073486,6.710000038146973,8802562.0,5.546746253967285
2018-03-12,6.809999942779541,6.690000057220459,6.71999979019165,6.78000020980835,12878490.0,5.604610919952393
2018-03-13,6.829999923706055,6.739999771118164,6.760000228881836,6.75,8490057.0,5.5798115730285645
2018-03-14,6.820000171661377,6.659999847412109,6.699999809265137,6.75,10542422.0,5.5798115730285645
2018-03-15,6.75,6.670000076293945,6.710000038146973,6.71999979019165,7403669.0,5.555011749267578
2018-03-16,6.739999771118164,6.590000152587891,6.739999771118164,6.599999904632568,8701662.0,5.45581579208374
2018-03-19,6.599999904632568,6.46999979019165,6.590000152587891,6.489999771118164,8539051.0,5.364884853363037
2018-03-20,6.539999961853027,6.429999828338623,6.449999809265137,6.5,5371939.0,5.373151779174805
2018-03-21,6.559999942779541,6.449999809265137,6.519999980926514,6.46999979019165,6648648.0,5.348352909088135
2018-03-22,6.519999980926514,6.420000076293945,6.489999771118164,6.449999809265137,5941081.0,5.331819534301758
2018-03-23,6.300000190734863,5.860000133514404,6.300000190734863,5.940000057220459,15463419.0,4.910234451293945
2018-03-26,6.039999961853027,5.829999923706055,5.849999904632568,6.039999961853027,8277907.0,4.992897987365723
2018-03-27,6.139999866485596,6.050000190734863,6.099999904632568,6.119999885559082,7759685.0,5.0590291023254395
2018-03-28,6.099999904632568,6.0,6.059999942779541,6.0,7008688.0,4.959832668304443
2018-03-29,6.130000114440918,5.940000057220459,6.039999961853027,6.119999885559082,8738971.0,5.0590291023254395
2018-03-30,6.139999866485596,6.070000171661377,6.139999866485596,6.110000133514404,5993029.0,5.05076265335083
2018-04-02,6.179999828338623,6.059999942779541,6.130000114440918,6.090000152587891,8048219.0,5.0342302322387695
2018-04-03,6.019999980926514,5.940000057220459,6.0,5.989999771118164,5876023.0,4.951565742492676
2018-04-04,6.090000152587891,5.980000019073486,5.980000019073486,6.0,6890920.0,4.959832668304443
2018-04-09,6.059999942779541,5.940000057220459,5.989999771118164,5.989999771118164,5338542.0,4.951565742492676
2018-04-10,6.119999885559082,5.960000038146973,6.0,6.110000133514404,7857322.0,5.05076265335083
2018-04-11,6.159999847412109,6.070000171661377,6.139999866485596,6.110000133514404,7805096.0,5.05076265335083
2018-04-12,6.110000133514404,6.019999980926514,6.099999904632568,6.03000020980835,5195206.0,4.9846320152282715
2018-04-13,6.190000057220459,6.03000020980835,6.03000020980835,6.170000076293945,11314550.0,5.100361347198486
2018-04-16,6.159999847412109,6.050000190734863,6.130000114440918,6.079999923706055,7144792.0,5.025963306427002
2018-04-17,6.159999847412109,6.059999942779541,6.099999904632568,6.079999923706055,7259097.0,5.025963306427002
2018-04-18,6.159999847412109,6.050000190734863,6.119999885559082,6.159999847412109,7448514.0,5.092094421386719
2018-04-19,6.239999771118164,6.130000114440918,6.150000095367432,6.210000038146973,8786062.0,5.133426666259766
2018-04-20,6.179999828338623,6.010000228881836,6.179999828338623,6.010000228881836,7897242.0,4.968099117279053
2018-04-23,6.059999942779541,5.980000019073486,6.010000228881836,6.050000190734863,4148789.0,5.001164436340332
2018-04-24,6.179999828338623,6.039999961853027,6.039999961853027,6.139999866485596,7464468.0,5.075562000274658
2018-04-25,6.130000114440918,6.059999942779541,6.099999904632568,6.099999904632568,4318316.0,5.042496204376221
2018-04-26,6.159999847412109,6.070000171661377,6.099999904632568,6.090000152587891,6167311.0,5.0342302322387695
2018-04-27,6.170000076293945,6.03000020980835,6.159999847412109,6.139999866485596,7063763.0,5.075562000274658
2018-05-02,6.139999866485596,6.03000020980835,6.139999866485596,6.079999923706055,7789422.0,5.025963306427002
2018-05-03,6.139999866485596,6.050000190734863,6.070000171661377,6.130000114440918,6085393.0,5.067295551300049
2018-05-04,6.190000057220459,6.099999904632568,6.119999885559082,6.139999866485596,6960177.0,5.075562000274658
2018-05-07,6.28000020980835,6.150000095367432,6.150000095367432,6.269999980926514,9324395.0,5.183024883270264
2018-05-08,6.289999961853027,6.230000019073486,6.289999961853027,6.269999980926514,7326627.0,5.183024883270264
2018-05-09,6.340000152587891,6.239999771118164,6.269999980926514,6.269999980926514,5736217.0,5.183024883270264
2018-05-10,6.360000133514404,6.269999980926514,6.300000190734863,6.300000190734863,7098480.0,5.207824230194092
2018-05-11,6.409999847412109,6.260000228881836,6.309999942779541,6.340000152587891,9269486.0,5.240889549255371
2018-05-14,6.400000095367432,6.320000171661377,6.329999923706055,6.329999923706055,7151785.0,5.232623100280762
2018-05-15,6.360000133514404,6.28000020980835,6.360000133514404,6.340000152587891,5807200.0,5.240889549255371
2018-05-16,6.360000133514404,6.28000020980835,6.329999923706055,6.309999942779541,6276560.0,5.216090202331543
2018-05-17,6.369999885559082,6.28000020980835,6.329999923706055,6.320000171661377,4660881.0,5.2243571281433105
2018-05-18,6.460000038146973,6.309999942779541,6.329999923706055,6.449999809265137,12586536.0,5.331819534301758
2018-05-21,6.590000152587891,6.380000114440918,6.380000114440918,6.5,10333451.0,5.373151779174805
2018-05-22,6.550000190734863,6.46999979019165,6.480000019073486,6.519999980926514,7544034.0,5.389684677124023
2018-05-23,6.510000228881836,6.309999942779541,6.46999979019165,6.320000171661377,10463413.0,5.2243571281433105
2018-05-24,6.389999866485596,6.269999980926514,6.320000171661377,6.360000133514404,8152790.0,5.25742244720459
2018-05-25,6.369999885559082,6.190000057220459,6.309999942779541,6.25,6248256.0,5.166491985321045
2018-05-28,6.360000133514404,6.199999809265137,6.21999979019165,6.269999980926514,5041516.0,5.183024883270264
2018-05-29,6.329999923706055,6.199999809265137,6.28000020980835,6.28000020980835,4738202.0,5.191291332244873
2018-05-30,6.199999809265137,6.010000228881836,6.170000076293945,6.03000020980835,6956916.0,4.9846320152282715
2018-05-31,6.159999847412109,6.079999923706055,6.090000152587891,6.150000095367432,4859093.0,5.083828449249268
2018-06-01,6.269999980926514,6.119999885559082,6.119999885559082,6.179999828338623,4637252.0,5.1086273193359375
2018-06-04,6.28000020980835,6.190000057220459,6.190000057220459,6.25,3511644.0,5.166491985321045
2018-06-05,6.320000171661377,6.159999847412109,6.269999980926514,6.260000228881836,4964161.0,5.1747589111328125
2018-06-06,6.289999961853027,6.230000019073486,6.260000228881836,6.28000020980835,3376050.0,5.191291332244873
2018-06-07,6.360000133514404,6.260000228881836,6.269999980926514,6.320000171661377,6417714.0,5.2243571281433105
2018-06-08,6.300000190734863,6.130000114440918,6.28000020980835,6.170000076293945,4996816.0,5.100361347198486
2018-06-11,6.210000038146973,6.119999885559082,6.150000095367432,6.170000076293945,3077577.0,5.100361347198486
2018-06-12,6.300000190734863,6.130000114440918,6.130000114440918,6.28000020980835,6026570.0,5.191291332244873
2018-06-13,6.329999923706055,6.239999771118164,6.269999980926514,6.28000020980835,4622835.0,5.191291332244873
2018-06-14,6.360000133514404,6.239999771118164,6.25,6.349999904632568,5044394.0,5.2491559982299805
2018-06-15,6.420000076293945,6.25,6.309999942779541,6.389999866485596,12763139.0,5.28222131729126
2018-06-19,6.369999885559082,5.809999942779541,6.329999923706055,5.980000019073486,14898578.0,4.943299770355225
2018-06-20,6.159999847412109,5.960000038146973,6.03000020980835,6.139999866485596,7255343.0,5.075562000274658
2018-06-21,6.369999885559082,6.110000133514404,6.110000133514404,6.170000076293945,10993990.0,5.100361347198486
2018-06-22,6.269999980926514,5.909999847412109,6.130000114440918,6.260000228881836,6975731.0,5.1747589111328125
2018-06-25,6.329999923706055,6.150000095367432,6.309999942779541,6.170000076293945,5709906.0,5.100361347198486
2018-06-26,6.130000114440918,5.980000019073486,6.070000171661377,6.090000152587891,5734512.0,5.0342302322387695
2018-06-27,6.139999866485596,6.03000020980835,6.099999904632568,6.099999904632568,3173050.0,5.042496204376221
2018-06-28,6.099999904632568,5.980000019073486,6.099999904632568,5.989999771118164,4934467.0,4.951565742492676
2018-06-29,6.090000152587891,5.869999885559082,5.96999979019165,6.070000171661377,5956476.0,5.017697334289551
2018-07-02,6.070000171661377,5.889999866485596,6.050000190734863,5.909999847412109,5376344.0,4.885435104370117
2018-07-03,5.989999771118164,5.809999942779541,5.909999847412109,5.960000038146973,5919493.0,4.926766872406006
2018-07-04,6.019999980926514,5.909999847412109,5.949999809265137,5.949999809265137,3734300.0,4.9185004234313965
2018-07-05,5.960000038146973,5.730000019073486,5.960000038146973,5.769999980926514,4947205.0,4.769705772399902
2018-07-06,5.869999885559082,5.650000095367432,5.769999980926514,5.809999942779541,4536403.0,4.802771091461182
2018-07-09,5.900000095367432,5.789999961853027,5.820000171661377,5.900000095367432,3511748.0,4.877168655395508
2018-07-10,5.960000038146973,5.860000133514404,5.909999847412109,5.920000076293945,3145100.0,4.893701553344727
2018-07-11,5.860000133514404,5.760000228881836,5.849999904632568,5.78000020980835,4377954.0,4.777972221374512
2018-07-12,5.929999828338623,5.78000020980835,5.78000020980835,5.920000076293945,3732130.0,4.893701553344727
2018-07-13,6.0,5.909999847412109,5.940000057220459,5.989999771118164,4128999.0,4.951565742492676
2018-07-16,6.079999923706055,5.96999979019165,5.980000019073486,6.019999980926514,3059469.0,4.976364612579346
2018-07-17,6.019999980926514,5.900000095367432,6.019999980926514,5.96999979019165,2972748.0,4.935033321380615
2018-07-18,6.019999980926514,5.929999828338623,5.949999809265137,5.949999809265137,2586067.0,4.9185004234313965
2018-07-19,6.019999980926514,5.920000076293945,5.920000076293945,5.940000057220459,2593003.0,4.910234451293945
2018-07-20,6.039999961853027,5.900000095367432,5.980000019073486,6.03000020980835,5085626.0,4.9846320152282715
2018-07-23,6.119999885559082,5.96999979019165,6.0,6.110000133514404,6025448.0,5.05076265335083
2018-07-24,6.260000228881836,6.090000152587891,6.090000152587891,6.25,7868600.0,5.166491985321045
2018-07-25,6.320000171661377,6.190000057220459,6.25,6.269999980926514,6558968.0,5.183024883270264
2018-07-26,6.320000171661377,6.230000019073486,6.269999980926514,6.25,4422479.0,5.166491985321045
2018-07-27,6.309999942779541,6.230000019073486,6.260000228881836,6.289999961853027,4951500.0,5.199558258056641
2018-07-30,6.360000133514404,6.25,6.28000020980835,6.300000190734863,5565100.0,5.207824230194092
2018-07-31,6.320000171661377,6.190000057220459,6.320000171661377,6.269999980926514,4989364.0,5.183024883270264
2018-08-01,6.349999904632568,6.210000038146973,6.289999961853027,6.230000019073486,5365469.0,5.149959564208984
2018-08-02,6.230000019073486,6.010000228881836,6.21999979019165,6.119999885559082,4792220.0,5.0590291023254395
2018-08-03,6.289999961853027,6.099999904632568,6.119999885559082,6.230000019073486,7347166.0,5.149959564208984
2018-08-06,6.300000190734863,6.150000095367432,6.21999979019165,6.199999809265137,6777191.0,5.125160217285156
2018-08-07,6.349999904632568,6.159999847412109,6.170000076293945,6.349999904632568,6410626.0,5.2491559982299805
2018-08-08,6.349999904632568,6.230000019073486,6.349999904632568,6.289999961853027,5752713.0,5.199558258056641
2018-08-09,6.400000095367432,6.199999809265137,6.25,6.380000114440918,7579814.0,5.273955821990967
2018-08-10,6.369999885559082,6.210000038146973,6.369999885559082,6.25,8934367.0,5.166491985321045
2018-08-13,6.21999979019165,6.099999904632568,6.190000057220459,6.21999979019165,6359512.0,5.141692638397217
2018-08-14,6.420000076293945,6.28000020980835,6.28000020980835,6.329999923706055,12973210.0,5.232623100280762
2018-08-15,6.329999923706055,6.199999809265137,6.329999923706055,6.210000038146973,8029535.0,5.133426666259766
2018-08-16,6.199999809265137,6.119999885559082,6.119999885559082,6.139999866485596,6526100.0,5.075562000274658
2018-08-17,6.210000038146973,6.110000133514404,6.130000114440918,6.179999828338623,9666790.0,5.1086273193359375
2018-08-20,5.840000152587891,5.699999809265137,5.760000228881836,5.829999923706055,7975332.0,5.1086273193359375
2018-08-21,5.880000114440918,5.760000228881836,5.849999904632568,5.78000020980835,5773575.0,5.064814567565918
2018-08-22,5.860000133514404,5.769999980926514,5.78000020980835,5.809999942779541,6050800.0,5.091102123260498
2018-08-23,5.809999942779541,5.670000076293945,5.809999942779541,5.699999809265137,5333078.0,4.994712829589844
2018-08-24,5.71999979019165,5.599999904632568,5.699999809265137,5.659999847412109,3975872.0,4.959661960601807
2018-08-27,5.71999979019165,5.639999866485596,5.670000076293945,5.690000057220459,6347100.0,4.985950469970703
2018-08-28,5.730000019073486,5.670000076293945,5.679999828338623,5.71999979019165,4449751.0,5.012238025665283
2018-08-29,5.739999771118164,5.679999828338623,5.730000019073486,5.699999809265137,3304072.0,4.994712829589844
2018-08-30,5.699999809265137,5.590000152587891,5.699999809265137,5.599999904632568,3834427.0,4.907086372375488
2018-08-31,5.670000076293945,5.559999942779541,5.599999904632568,5.639999866485596,3779755.0,4.942136764526367
2018-09-03,5.679999828338623,5.610000133514404,5.639999866485596,5.679999828338623,3453516.0,4.977187633514404
2018-09-04,5.739999771118164,5.659999847412109,5.679999828338623,5.71999979019165,5382560.0,5.012238025665283
2018-09-05,5.75,5.650000095367432,5.71999979019165,5.699999809265137,3896576.0,4.994712829589844
2018-09-06,5.71999979019165,5.650000095367432,5.659999847412109,5.679999828338623,2052321.0,4.977187633514404
2018-09-07,5.789999961853027,5.699999809265137,5.71999979019165,5.730000019073486,4289935.0,5.021000862121582
2018-09-10,5.71999979019165,5.639999866485596,5.71999979019165,5.659999847412109,3203720.0,4.959661960601807
2018-09-11,5.679999828338623,5.489999771118164,5.639999866485596,5.559999942779541,3055628.0,4.872035503387451
2018-09-12,5.599999904632568,5.550000190734863,5.570000171661377,5.559999942779541,1350854.0,4.872035503387451
2018-09-13,5.650000095367432,5.570000171661377,5.590000152587891,5.630000114440918,2479150.0,4.933374404907227
2018-09-14,5.650000095367432,5.590000152587891,5.619999885559082,5.590000152587891,2485865.0,4.898324012756348
2018-09-17,5.610000133514404,5.480000019073486,5.610000133514404,5.489999771118164,2544189.0,4.810697078704834
2018-09-18,5.599999904632568,5.460000038146973,5.5,5.570000171661377,3019325.0,4.88079833984375
2018-09-19,5.670000076293945,5.579999923706055,5.599999904632568,5.619999885559082,4278514.0,4.924611568450928
2018-09-20,5.650000095367432,5.610000133514404,5.630000114440918,5.619999885559082,2491793.0,4.924611568450928
2018-09-21,5.71999979019165,5.619999885559082,5.630000114440918,5.710000038146973,3988890.0,5.003475666046143
2018-09-25,5.739999771118164,5.650000095367432,5.699999809265137,5.699999809265137,3892226.0,4.994712829589844
2018-09-26,5.769999980926514,5.690000057220459,5.710000038146973,5.730000019073486,3853374.0,5.021000862121582
2018-09-27,5.739999771118164,5.659999847412109,5.739999771118164,5.659999847412109,3229719.0,4.959661960601807
2018-09-28,5.699999809265137,5.619999885559082,5.679999828338623,5.659999847412109,3698401.0,4.959661960601807
2018-10-08,5.71999979019165,5.579999923706055,5.599999904632568,5.630000114440918,6259335.0,4.933374404907227
2018-10-09,5.769999980926514,5.579999923706055,5.670000076293945,5.739999771118164,7180138.0,5.029763221740723
2018-10-10,5.849999904632568,5.730000019073486,5.75,5.809999942779541,7430098.0,5.091102123260498
2018-10-11,5.730000019073486,5.320000171661377,5.610000133514404,5.46999979019165,8989968.0,4.7931718826293945
2018-10-12,5.519999980926514,5.300000190734863,5.449999809265137,5.519999980926514,5473334.0,4.836985111236572
2018-10-15,5.519999980926514,5.329999923706055,5.519999980926514,5.349999904632568,4070665.0,4.688019752502441
2018-10-16,5.400000095367432,5.21999979019165,5.349999904632568,5.260000228881836,3135903.0,4.609156131744385
2018-10-17,5.400000095367432,5.269999980926514,5.320000171661377,5.380000114440918,2899593.0,4.714308261871338
2018-10-18,5.380000114440918,5.230000019073486,5.369999885559082,5.230000019073486,3384608.0,4.582868576049805
2018-10-19,5.349999904632568,5.090000152587891,5.170000076293945,5.349999904632568,4602826.0,4.688019752502441
2018-10-22,5.630000114440918,5.309999942779541,5.360000133514404,5.559999942779541,6441961.0,4.872035503387451
2018-10-23,5.579999923706055,5.409999847412109,5.539999961853027,5.429999828338623,3871694.0,4.758121013641357
2018-10-24,5.489999771118164,5.380000114440918,5.380000114440918,5.449999809265137,2534698.0,4.775646686553955
2018-10-25,5.449999809265137,5.300000190734863,5.349999904632568,5.440000057220459,3072712.0,4.766883850097656
2018-10-26,5.650000095367432,5.460000038146973,5.480000019073486,5.519999980926514,5729476.0,4.836985111236572
2018-10-29,5.590000152587891,5.420000076293945,5.519999980926514,5.429999828338623,3895358.0,4.758121013641357
2018-10-30,5.510000228881836,5.340000152587891,5.429999828338623,5.5,3803413.0,4.819459915161133
2018-10-31,5.590000152587891,5.449999809265137,5.489999771118164,5.539999961853027,5043699.0,4.85451078414917
2018-11-01,5.599999904632568,5.510000228881836,5.559999942779541,5.519999980926514,6478963.0,4.836985111236572
2018-11-02,5.630000114440918,5.53000020980835,5.550000190734863,5.630000114440918,7671997.0,4.933374404907227
2018-11-05,5.619999885559082,5.519999980926514,5.599999904632568,5.590000152587891,6314250.0,4.898324012756348
2018-11-06,5.570000171661377,5.5,5.559999942779541,5.539999961853027,3547614.0,4.85451078414917
2018-11-07,5.579999923706055,5.5,5.559999942779541,5.5,4303823.0,4.819459915161133
2018-11-08,5.570000171661377,5.460000038146973,5.539999961853027,5.46999979019165,3447274.0,4.7931718826293945
2018-11-09,5.489999771118164,5.380000114440918,5.489999771118164,5.409999847412109,3539361.0,4.740595817565918
2018-11-12,5.489999771118164,5.369999885559082,5.400000095367432,5.489999771118164,4278331.0,4.810697078704834
2018-11-13,5.559999942779541,5.389999866485596,5.429999828338623,5.550000190734863,7813235.0,4.8632731437683105
2018-11-14,5.599999904632568,5.5,5.510000228881836,5.550000190734863,7676347.0,4.8632731437683105
2018-11-15,5.630000114440918,5.53000020980835,5.550000190734863,5.630000114440918,7128871.0,4.933374404907227
2018-11-16,5.670000076293945,5.570000171661377,5.630000114440918,5.650000095367432,8218898.0,4.950899600982666
2018-11-19,5.710000038146973,5.590000152587891,5.639999866485596,5.710000038146973,8223944.0,5.003475666046143
2018-11-20,5.699999809265137,5.599999904632568,5.670000076293945,5.610000133514404,7269429.0,4.915849208831787
2018-11-21,5.650000095367432,5.53000020980835,5.579999923706055,5.599999904632568,5381137.0,4.907086372375488
2018-11-22,5.630000114440918,5.579999923706055,5.599999904632568,5.599999904632568,3284141.0,4.907086372375488
2018-11-23,5.610000133514404,5.360000133514404,5.570000171661377,5.389999866485596,5429255.0,4.7230706214904785
2018-11-26,5.440000057220459,5.320000171661377,5.389999866485596,5.340000152587891,4283802.0,4.679257392883301
2018-11-27,5.389999866485596,5.320000171661377,5.360000133514404,5.360000133514404,3292330.0,4.696783065795898
2018-11-28,5.380000114440918,5.269999980926514,5.340000152587891,5.369999885559082,3695778.0,4.705545425415039
2018-11-29,5.400000095367432,5.289999961853027,5.380000114440918,5.300000190734863,3099200.0,4.644207000732422
2018-11-30,5.329999923706055,5.25,5.28000020980835,5.329999923706055,2912843.0,4.670494556427002
2018-12-03,5.5,5.369999885559082,5.429999828338623,5.429999828338623,6225375.0,4.758121013641357
2018-12-04,5.460000038146973,5.400000095367432,5.429999828338623,5.449999809265137,4079132.0,4.775646686553955
2018-12-05,5.429999828338623,5.360000133514404,5.400000095367432,5.400000095367432,3853421.0,4.731832981109619
2018-12-06,5.400000095367432,5.320000171661377,5.369999885559082,5.400000095367432,4045700.0,4.731832981109619
2018-12-07,5.460000038146973,5.329999923706055,5.369999885559082,5.429999828338623,4793864.0,4.758121013641357
2018-12-10,5.400000095367432,5.309999942779541,5.389999866485596,5.329999923706055,3502492.0,4.670494556427002
2018-12-11,5.360000133514404,5.300000190734863,5.329999923706055,5.329999923706055,3102272.0,4.670494556427002
2018-12-12,5.349999904632568,5.289999961853027,5.329999923706055,5.300000190734863,3139909.0,4.644207000732422
2018-12-13,5.380000114440918,5.289999961853027,5.320000171661377,5.340000152587891,4025687.0,4.679257392883301
2018-12-14,5.340000152587891,5.199999809265137,5.320000171661377,5.269999980926514,6723296.0,4.617918968200684
2018-12-17,5.260000228881836,5.210000038146973,5.230000019073486,5.239999771118164,2907574.0,4.591630458831787
2018-12-18,5.21999979019165,5.130000114440918,5.179999828338623,5.150000095367432,3854967.0,4.512767314910889
2018-12-19,5.179999828338623,5.079999923706055,5.179999828338623,5.090000152587891,2993547.0,4.460191249847412
2018-12-20,5.099999904632568,5.039999961853027,5.079999923706055,5.059999942779541,3278291.0,4.433903217315674
2018-12-21,5.059999942779541,5.019999980926514,5.039999961853027,5.050000190734863,2147698.0,4.425140857696533
2018-12-24,5.179999828338623,5.03000020980835,5.050000190734863,5.119999885559082,3505664.0,4.486478805541992
2018-12-25,5.099999904632568,4.989999771118164,5.099999904632568,5.050000190734863,3193864.0,4.425140857696533
2018-12-26,5.070000171661377,5.03000020980835,5.050000190734863,5.039999961853027,1310050.0,4.416377544403076
2018-12-27,5.130000114440918,5.010000228881836,5.099999904632568,5.019999980926514,2554689.0,4.398852348327637
2018-12-28,5.050000190734863,5.0,5.019999980926514,5.010000228881836,2223280.0,4.390089988708496
2019-01-02,5.039999961853027,4.960000038146973,5.010000228881836,4.980000019073486,2409988.0,4.363801956176758
2019-01-03,5.03000020980835,4.960000038146973,4.96999979019165,4.989999771118164,1856125.0,4.372564315795898
2019-01-04,5.070000171661377,4.929999828338623,4.960000038146973,5.050000190734863,4703860.0,4.425140857696533
2019-01-07,5.090000152587891,5.039999961853027,4.960000038146973,5.079999923706055,4272646.0,4.451428413391113
2019-01-08,5.079999923706055,5.050000190734863,5.079999923706055,5.059999942779541,1933632.0,4.433903217315674
2019-01-09,5.130000114440918,5.059999942779541,5.070000171661377,5.059999942779541,7329167.0,4.433903217315674
2019-01-10,5.070000171661377,5.0,5.050000190734863,5.019999980926514,4004567.0,4.398852348327637
2019-01-11,5.050000190734863,5.010000228881836,5.039999961853027,5.050000190734863,2584578.0,4.425140857696533
2019-01-14,5.159999847412109,5.050000190734863,5.050000190734863,5.079999923706055,7659665.0,4.451428413391113
2019-01-15,5.099999904632568,5.010000228881836,5.070000171661377,5.099999904632568,5487947.0,4.468953609466553
2019-01-16,5.139999866485596,5.050000190734863,5.090000152587891,5.110000133514404,7391604.0,4.477716445922852
2019-01-17,5.210000038146973,5.070000171661377,5.099999904632568,5.130000114440918,12585410.0,4.495241641998291
2019-01-18,5.210000038146973,5.099999904632568,5.130000114440918,5.179999828338623,14811054.0,4.539054870605469
2019-01-21,5.179999828338623,5.099999904632568,5.179999828338623,5.150000095367432,10979040.0,4.512767314910889
2019-01-22,5.150000095367432,5.050000190734863,5.150000095367432,5.059999942779541,7998826.0,4.433903217315674
2019-01-23,5.070000171661377,5.019999980926514,5.019999980926514,5.03000020980835,4496631.0,4.4076151847839355
2019-01-24,5.059999942779541,5.010000228881836,5.03000020980835,5.03000020980835,3941888.0,4.4076151847839355
2019-01-25,5.050000190734863,5.0,5.03000020980835,5.010000228881836,4515492.0,4.390089988708496
2019-01-28,5.050000190734863,4.989999771118164,5.03000020980835,4.989999771118164,4641629.0,4.372564315795898
2019-01-29,4.980000019073486,4.800000190734863,4.980000019073486,4.889999866485596,7748555.0,4.284937858581543
2019-01-30,4.900000095367432,4.840000152587891,4.880000114440918,4.849999904632568,2699362.0,4.249886989593506
2019-01-31,4.889999866485596,4.820000171661377,4.849999904632568,4.849999904632568,3902315.0,4.249886989593506
2019-02-01,4.920000076293945,4.860000133514404,4.880000114440918,4.920000076293945,3941145.0,4.311225891113281
2019-02-11,4.980000019073486,4.900000095367432,4.909999847412109,4.980000019073486,5017748.0,4.363801956176758
2019-02-12,5.050000190734863,4.949999809265137,4.980000019073486,5.019999980926514,6753581.0,4.398852348327637
2019-02-13,5.079999923706055,4.989999771118164,5.019999980926514,5.079999923706055,9743453.0,4.451428413391113
2019-02-14,5.079999923706055,5.039999961853027,5.070000171661377,5.070000171661377,4932685.0,4.442666053771973
2019-02-15,5.079999923706055,5.019999980926514,5.070000171661377,5.03000020980835,5352200.0,4.4076151847839355
2019-02-18,5.139999866485596,5.039999961853027,5.039999961853027,5.130000114440918,11585809.0,4.495241641998291
2019-02-19,5.150000095367432,5.079999923706055,5.139999866485596,5.110000133514404,9078651.0,4.477716445922852
2019-02-20,5.190000057220459,5.090000152587891,5.110000133514404,5.150000095367432,8904617.0,4.512767314910889
2019-02-21,5.179999828338623,5.099999904632568,5.139999866485596,5.110000133514404,12619417.0,4.477716445922852
2019-02-22,5.159999847412109,5.079999923706055,5.099999904632568,5.159999847412109,9272458.0,4.521529197692871
2019-02-25,5.480000019073486,5.170000076293945,5.179999828338623,5.460000038146973,28287531.0,4.784409523010254
2019-02-26,5.75,5.369999885559082,5.480000019073486,5.519999980926514,29246245.0,4.836985111236572
2019-02-27,5.639999866485596,5.449999809265137,5.5,5.519999980926514,18193774.0,4.836985111236572
2019-02-28,5.539999961853027,5.400000095367432,5.519999980926514,5.460000038146973,13117268.0,4.784409523010254
2019-03-01,5.53000020980835,5.429999828338623,5.5,5.53000020980835,10520189.0,4.845747947692871
2019-03-04,5.679999828338623,5.519999980926514,5.539999961853027,5.590000152587891,20573262.0,4.898324012756348
2019-03-05,5.619999885559082,5.510000228881836,5.590000152587891,5.619999885559082,12868175.0,4.924611568450928
2019-03-06,5.760000228881836,5.610000133514404,5.619999885559082,5.75,22103016.0,5.0385260581970215
2019-03-07,6.050000190734863,5.699999809265137,5.710000038146973,5.860000133514404,30094161.0,5.134915828704834
2019-03-08,5.769999980926514,5.420000076293945,5.760000228881836,5.5,22305342.0,4.819459915161133
2019-03-11,5.659999847412109,5.5,5.519999980926514,5.650000095367432,15740076.0,4.950899600982666
2019-03-12,5.769999980926514,5.630000114440918,5.679999828338623,5.71999979019165,17726393.0,5.012238025665283
2019-03-13,5.710000038146973,5.559999942779541,5.710000038146973,5.599999904632568,11084331.0,4.907086372375488
2019-03-14,5.690000057220459,5.46999979019165,5.539999961853027,5.510000228881836,8799415.0,4.828222751617432
2019-03-15,5.630000114440918,5.53000020980835,5.539999961853027,5.579999923706055,9829419.0,4.889561176300049
2019-03-18,5.730000019073486,5.53000020980835,5.610000133514404,5.71999979019165,18069717.0,5.012238025665283
2019-03-19,5.739999771118164,5.639999866485596,5.730000019073486,5.690000057220459,12425368.0,4.985950469970703
2019-03-20,5.809999942779541,5.630000114440918,5.699999809265137,5.730000019073486,17673040.0,5.021000862121582
2019-03-21,5.769999980926514,5.699999809265137,5.739999771118164,5.739999771118164,13123848.0,5.029763221740723
2019-03-22,5.730000019073486,5.630000114440918,5.730000019073486,5.699999809265137,11117806.0,4.994712829589844
2019-03-25,5.650000095367432,5.559999942779541,5.599999904632568,5.610000133514404,10107591.0,4.915849208831787
2019-03-26,5.639999866485596,5.460000038146973,5.610000133514404,5.5,9504432.0,4.819459915161133
2019-03-27,5.539999961853027,5.440000057220459,5.53000020980835,5.5,7451760.0,4.819459915161133
2019-03-28,5.53000020980835,5.460000038146973,5.46999979019165,5.46999979019165,6326492.0,4.7931718826293945
2019-03-29,5.650000095367432,5.449999809265137,5.460000038146973,5.650000095367432,14508528.0,4.950899600982666
2019-04-01,5.829999923706055,5.659999847412109,5.679999828338623,5.800000190734863,24877456.0,5.082339286804199
2019-04-02,5.880000114440918,5.75,5.809999942779541,5.840000152587891,18347346.0,5.117390155792236
2019-04-03,5.940000057220459,5.78000020980835,5.809999942779541,5.900000095367432,15812076.0,5.169966220855713
2019-04-04,6.010000228881836,5.849999904632568,5.949999809265137,5.949999809265137,17810145.0,5.213778972625732
2019-04-08,6.289999961853027,5.989999771118164,6.070000171661377,6.099999904632568,34503097.0,5.345219135284424
2019-04-09,6.119999885559082,5.989999771118164,6.050000190734863,6.050000190734863,15701845.0,5.301405906677246
2019-04-10,6.070000171661377,5.900000095367432,6.0,6.039999961853027,13828835.0,5.292643070220947
2019-04-11,6.119999885559082,5.840000152587891,6.019999980926514,5.860000133514404,14829552.0,5.134915828704834
2019-04-12,5.889999866485596,5.78000020980835,5.880000114440918,5.840000152587891,12465027.0,5.117390155792236
2019-04-15,5.989999771118164,5.860000133514404,5.920000076293945,5.860000133514404,13105662.0,5.134915828704834
2019-04-16,6.03000020980835,5.809999942779541,5.849999904632568,6.019999980926514,16144043.0,5.275117874145508
2019-04-17,6.130000114440918,6.0,6.019999980926514,6.050000190734863,18338786.0,5.301405906677246
2019-04-18,6.150000095367432,6.019999980926514,6.050000190734863,6.070000171661377,11972328.0,5.318931579589844
2019-04-19,6.300000190734863,5.940000057220459,6.039999961853027,6.28000020980835,22703778.0,5.502946853637695
2019-04-22,6.460000038146973,6.130000114440918,6.420000076293945,6.150000095367432,26614539.0,5.389032363891602
2019-04-23,6.360000133514404,6.139999866485596,6.159999847412109,6.159999847412109,21661336.0,5.3977952003479
2019-04-24,6.340000152587891,6.159999847412109,6.190000057220459,6.25,14997821.0,5.476659297943115
2019-04-25,6.269999980926514,6.010000228881836,6.21999979019165,6.010000228881836,16669736.0,5.266355514526367
2019-04-26,6.059999942779541,5.949999809265137,6.039999961853027,5.960000038146973,9340000.0,5.222541809082031
2019-05-06,5.809999942779541,5.53000020980835,5.809999942779541,5.559999942779541,13427843.0,4.872035503387451
2019-05-07,5.710000038146973,5.599999904632568,5.619999885559082,5.679999828338623,7144625.0,4.977187633514404
2019-05-08,5.78000020980835,5.570000171661377,5.579999923706055,5.679999828338623,8206616.0,4.977187633514404
2019-05-09,5.679999828338623,5.559999942779541,5.610000133514404,5.579999923706055,6431291.0,4.889561176300049
2019-05-10,5.71999979019165,5.579999923706055,5.630000114440918,5.699999809265137,8312220.0,4.994712829589844
2019-05-13,5.71999979019165,5.630000114440918,5.670000076293945,5.670000076293945,4591524.0,4.968425273895264
2019-05-14,5.659999847412109,5.550000190734863,5.570000171661377,5.599999904632568,4982638.0,4.907086372375488
2019-05-15,5.699999809265137,5.619999885559082,5.650000095367432,5.679999828338623,6048466.0,4.977187633514404
2019-05-16,5.78000020980835,5.670000076293945,5.690000057220459,5.78000020980835,8480195.0,5.064814567565918
2019-05-17,5.789999961853027,5.590000152587891,5.789999961853027,5.619999885559082,7382734.0,4.924611568450928
2019-05-20,5.659999847412109,5.510000228881836,5.630000114440918,5.650000095367432,5720075.0,4.950899600982666
2019-05-21,5.730000019073486,5.610000133514404,5.610000133514404,5.71999979019165,5463374.0,5.012238025665283
2019-05-22,5.78000020980835,5.670000076293945,5.71999979019165,5.679999828338623,6541051.0,4.977187633514404
2019-05-23,5.869999885559082,5.610000133514404,5.659999847412109,5.769999980926514,11491559.0,5.056051731109619
2019-05-24,5.809999942779541,5.71999979019165,5.71999979019165,5.760000228881836,6485801.0,5.0472893714904785
2019-05-27,5.820000171661377,5.679999828338623,5.75,5.820000171661377,8776750.0,5.099864959716797
2019-05-28,5.860000133514404,5.760000228881836,5.809999942779541,5.78000020980835,8498572.0,5.064814567565918
2019-05-29,5.789999961853027,5.739999771118164,5.760000228881836,5.75,5029868.0,5.0385260581970215
2019-05-30,5.840000152587891,5.710000038146973,5.75,5.829999923706055,7815552.0,5.1086273193359375
2019-05-31,5.829999923706055,5.710000038146973,5.789999961853027,5.730000019073486,5815367.0,5.021000862121582
2019-06-03,5.760000228881836,5.619999885559082,5.739999771118164,5.639999866485596,5981327.0,4.942136764526367
2019-06-04,5.659999847412109,5.599999904632568,5.659999847412109,5.630000114440918,4112592.0,4.933374404907227
2019-06-05,5.699999809265137,5.639999866485596,5.639999866485596,5.659999847412109,4650650.0,4.959661960601807
2019-06-06,5.659999847412109,5.550000190734863,5.659999847412109,5.559999942779541,5239833.0,4.872035503387451
2019-06-10,5.610000133514404,5.550000190734863,5.559999942779541,5.599999904632568,2670907.0,4.907086372375488
2019-06-11,5.769999980926514,5.570000171661377,5.570000171661377,5.75,7495989.0,5.0385260581970215
2019-06-12,5.78000020980835,5.71999979019165,5.71999979019165,5.739999771118164,5005612.0,5.029763221740723
2019-06-13,5.789999961853027,5.710000038146973,5.739999771118164,5.78000020980835,4484320.0,5.064814567565918
2019-06-14,5.789999961853027,5.699999809265137,5.78000020980835,5.71999979019165,3335022.0,5.012238025665283
2019-06-17,5.800000190734863,5.710000038146973,5.710000038146973,5.78000020980835,4168907.0,5.064814567565918
2019-06-18,5.78000020980835,5.730000019073486,5.75,5.739999771118164,3283283.0,5.029763221740723
2019-06-19,5.860000133514404,5.800000190734863,5.809999942779541,5.840000152587891,8602067.0,5.117390155792236
2019-06-20,5.940000057220459,5.829999923706055,5.840000152587891,5.900000095367432,7977415.0,5.169966220855713
2019-06-21,5.960000038146973,5.900000095367432,5.900000095367432,5.960000038146973,7623649.0,5.222541809082031
2019-06-24,6.039999961853027,5.940000057220459,5.96999979019165,5.980000019073486,7712869.0,5.240067481994629
2019-06-25,6.019999980926514,5.929999828338623,5.960000038146973,5.96999979019165,6710258.0,5.231304168701172
2019-06-26,6.010000228881836,5.960000038146973,5.96999979019165,5.980000019073486,4235722.0,5.240067481994629
2019-06-27,6.039999961853027,5.96999979019165,6.0,5.989999771118164,4332887.0,5.2488298416137695
2019-06-28,6.019999980926514,5.909999847412109,6.010000228881836,5.909999847412109,4847321.0,5.1787285804748535
2019-07-01,6.099999904632568,5.96999979019165,5.989999771118164,6.070000171661377,11482056.0,5.318931579589844
2019-07-02,6.079999923706055,6.03000020980835,6.039999961853027,6.039999961853027,4522489.0,5.292643070220947
2019-07-03,6.079999923706055,6.0,6.050000190734863,6.03000020980835,4444564.0,5.283880710601807
2019-07-04,6.090000152587891,6.010000228881836,6.03000020980835,6.039999961853027,3753965.0,5.292643070220947
2019-07-05,6.070000171661377,5.989999771118164,6.050000190734863,6.050000190734863,3992149.0,5.301405906677246
2019-07-08,6.059999942779541,5.860000133514404,6.050000190734863,5.889999866485596,8650290.0,5.161203384399414
2019-07-09,5.929999828338623,5.840000152587891,5.889999866485596,5.880000114440918,3724232.0,5.152440547943115
2019-07-10,5.909999847412109,5.760000228881836,5.880000114440918,5.789999961853027,4559643.0,5.0735764503479
2019-07-11,5.849999904632568,5.789999961853027,5.820000171661377,5.809999942779541,2417175.0,5.091102123260498
2019-07-12,5.860000133514404,5.789999961853027,5.809999942779541,5.829999923706055,2908633.0,5.1086273193359375
2019-07-15,5.869999885559082,5.769999980926514,5.820000171661377,5.849999904632568,2820366.0,5.126152992248535
2019-07-16,5.880000114440918,5.829999923706055,5.840000152587891,5.880000114440918,2538836.0,5.152440547943115
2019-07-17,5.909999847412109,5.840000152587891,5.849999904632568,5.880000114440918,2848246.0,5.152440547943115
2019-07-18,5.860000133514404,5.820000171661377,5.849999904632568,5.829999923706055,2561540.0,5.1086273193359375
2019-07-19,5.900000095367432,5.829999923706055,5.829999923706055,5.869999885559082,3932423.0,5.143677711486816
2019-07-22,5.880000114440918,5.769999980926514,5.869999885559082,5.800000190734863,3996603.0,5.082339286804199
2019-07-23,5.880000114440918,5.829999923706055,5.860000133514404,5.860000133514404,4235147.0,5.134915828704834
2019-07-24,5.96999979019165,5.869999885559082,5.880000114440918,5.960000038146973,5964648.0,5.222541809082031
2019-07-25,6.010000228881836,5.929999828338623,5.960000038146973,5.989999771118164,8480150.0,5.2488298416137695
2019-07-26,6.03000020980835,5.960000038146973,5.980000019073486,6.010000228881836,14272553.0,5.266355514526367
2019-07-29,5.610000133514404,5.420000076293945,5.599999904632568,5.449999809265137,17046849.0,5.116156101226807
2019-07-30,5.510000228881836,5.429999828338623,5.449999809265137,5.46999979019165,4838053.0,5.134930610656738
2019-07-31,5.46999979019165,5.420000076293945,5.449999809265137,5.420000076293945,2869800.0,5.08799409866333
2019-08-01,5.440000057220459,5.340000152587891,5.440000057220459,5.360000133514404,6819564.0,5.0316691398620605
2019-08-02,5.309999942779541,5.230000019073486,5.309999942779541,5.260000228881836,5795276.0,4.937795162200928
2019-08-05,5.269999980926514,5.139999866485596,5.269999980926514,5.159999847412109,5202610.0,4.8439202308654785
2019-08-06,5.110000133514404,4.980000019073486,5.099999904632568,5.039999961853027,6163603.0,4.731270790100098
2019-08-07,5.079999923706055,5.019999980926514,5.050000190734863,5.059999942779541,2701245.0,4.7500457763671875
2019-08-08,5.079999923706055,5.019999980926514,5.050000190734863,5.050000190734863,3574300.0,4.740658760070801
2019-08-09,5.070000171661377,4.929999828338623,5.070000171661377,4.940000057220459,3881338.0,4.637396812438965
2019-08-12,4.980000019073486,4.920000076293945,4.929999828338623,4.96999979019165,3475750.0,4.665558815002441
2019-08-13,4.980000019073486,4.940000057220459,4.949999809265137,4.960000038146973,2142854.0,4.6561713218688965
2019-08-14,5.03000020980835,4.96999979019165,5.0,4.989999771118164,2727800.0,4.684333801269531
2019-08-15,4.989999771118164,4.900000095367432,4.909999847412109,4.96999979019165,2828057.0,4.665558815002441
2019-08-16,5.0,4.949999809265137,4.960000038146973,4.96999979019165,2509322.0,4.665558815002441
2019-08-19,5.070000171661377,4.989999771118164,4.989999771118164,5.050000190734863,5457459.0,4.740658760070801
2019-08-20,5.139999866485596,5.03000020980835,5.079999923706055,5.059999942779541,6395301.0,4.7500457763671875
2019-08-21,5.059999942779541,5.019999980926514,5.059999942779541,5.03000020980835,3742528.0,4.721883773803711
2019-08-22,5.070000171661377,5.019999980926514,5.050000190734863,5.070000171661377,2963245.0,4.759433269500732
2019-08-23,5.079999923706055,5.019999980926514,5.050000190734863,5.050000190734863,3747897.0,4.740658760070801
2019-08-26,5.019999980926514,4.940000057220459,4.96999979019165,5.010000228881836,4626501.0,4.703108787536621
2019-08-27,5.119999885559082,5.019999980926514,5.019999980926514,5.090000152587891,5028618.0,4.778208255767822
2019-08-28,5.190000057220459,5.119999885559082,5.150000095367432,5.170000076293945,8321325.0,4.853307723999023
2019-08-29,5.230000019073486,5.179999828338623,5.190000057220459,5.190000057220459,5721422.0,4.872082710266113
2019-08-30,5.239999771118164,5.130000114440918,5.230000019073486,5.150000095367432,6774542.0,4.834532737731934
2019-09-02,5.300000190734863,5.159999847412109,5.190000057220459,5.300000190734863,8912399.0,4.975344657897949
2019-09-03,5.309999942779541,5.21999979019165,5.300000190734863,5.260000228881836,5882313.0,4.937795162200928
2019-09-04,5.309999942779541,5.260000228881836,5.260000228881836,5.300000190734863,7744722.0,4.975344657897949
2019-09-05,5.400000095367432,5.320000171661377,5.329999923706055,5.320000171661377,9774086.0,4.994119644165039
2019-09-06,5.429999828338623,5.329999923706055,5.360000133514404,5.380000114440918,5818074.0,5.05044412612915
2019-09-09,5.420000076293945,5.320000171661377,5.400000095367432,5.369999885559082,6952288.0,5.0410566329956055
2019-09-10,5.380000114440918,5.309999942779541,5.369999885559082,5.349999904632568,5548763.0,5.022281646728516
2019-09-11,5.409999847412109,5.329999923706055,5.349999904632568,5.360000133514404,5998265.0,5.0316691398620605
2019-09-12,5.409999847412109,5.349999904632568,5.349999904632568,5.389999866485596,5645547.0,5.059831142425537
2019-09-16,5.480000019073486,5.389999866485596,5.449999809265137,5.400000095367432,5699503.0,5.06921911239624
2019-09-17,5.420000076293945,5.289999961853027,5.400000095367432,5.300000190734863,4450082.0,4.975344657897949
2019-09-18,5.340000152587891,5.28000020980835,5.300000190734863,5.329999923706055,3584500.0,5.003506660461426
2019-09-19,5.329999923706055,5.269999980926514,5.320000171661377,5.289999961853027,4311395.0,4.965957164764404
2019-09-20,5.309999942779541,5.25,5.309999942779541,5.25,5592140.0,4.928407192230225
2019-09-23,5.269999980926514,5.119999885559082,5.260000228881836,5.150000095367432,7915962.0,4.834532737731934
2019-09-24,5.230000019073486,5.150000095367432,5.159999847412109,5.21999979019165,4952208.0,4.90024471282959
2019-09-25,5.21999979019165,5.159999847412109,5.21999979019165,5.179999828338623,4121222.0,4.862695217132568
2019-09-26,5.210000038146973,5.150000095367432,5.179999828338623,5.170000076293945,3576932.0,4.853307723999023
2019-09-27,5.190000057220459,5.110000133514404,5.170000076293945,5.150000095367432,4876516.0,4.834532737731934
2019-09-30,5.139999866485596,5.090000152587891,5.130000114440918,5.130000114440918,4434500.0,4.815758228302002
2019-10-08,5.190000057220459,5.099999904632568,5.139999866485596,5.159999847412109,4130939.0,4.8439202308654785
2019-10-09,5.230000019073486,5.119999885559082,5.159999847412109,5.230000019073486,3622501.0,4.909632205963135
2019-10-10,5.25,5.179999828338623,5.210000038146973,5.25,3756112.0,4.928407192230225
2019-10-11,5.289999961853027,5.230000019073486,5.239999771118164,5.289999961853027,4340578.0,4.965957164764404
2019-10-14,5.369999885559082,5.300000190734863,5.320000171661377,5.340000152587891,5116778.0,5.012894630432129
2019-10-15,5.329999923706055,5.289999961853027,5.329999923706055,5.309999942779541,4012100.0,4.984731674194336
2019-10-16,5.329999923706055,5.25,5.309999942779541,5.269999980926514,3704130.0,4.9471821784973145
2019-10-17,5.269999980926514,5.21999979019165,5.25,5.230000019073486,2922248.0,4.909632205963135
2019-10-18,5.269999980926514,5.119999885559082,5.260000228881836,5.130000114440918,6980446.0,4.815758228302002
2019-10-21,5.159999847412109,5.119999885559082,5.130000114440918,5.150000095367432,3673336.0,4.834532737731934
2019-10-22,5.170000076293945,5.130000114440918,5.130000114440918,5.170000076293945,2450856.0,4.853307723999023
2019-10-23,5.179999828338623,5.130000114440918,5.170000076293945,5.150000095367432,2465650.0,4.834532737731934
2019-10-24,5.170000076293945,5.130000114440918,5.150000095367432,5.150000095367432,2793405.0,4.834532737731934
2019-10-25,5.25,5.139999866485596,5.159999847412109,5.239999771118164,4171066.0,4.91901969909668
2019-10-28,5.309999942779541,5.21999979019165,5.230000019073486,5.309999942779541,5139000.0,4.984731674194336
2019-10-29,5.329999923706055,5.25,5.309999942779541,5.269999980926514,4075125.0,4.9471821784973145
2019-10-30,5.369999885559082,5.269999980926514,5.300000190734863,5.320000171661377,6887317.0,4.994119644165039
2019-10-31,5.329999923706055,5.25,5.320000171661377,5.300000190734863,4854520.0,4.975344657897949
2019-11-01,5.349999904632568,5.269999980926514,5.28000020980835,5.289999961853027,4521002.0,4.965957164764404
2019-11-04,5.320000171661377,5.28000020980835,5.309999942779541,5.300000190734863,5129765.0,4.975344657897949
2019-11-05,5.380000114440918,5.300000190734863,5.309999942779541,5.340000152587891,6652596.0,5.012894630432129
2019-11-06,5.369999885559082,5.309999942779541,5.329999923706055,5.329999923706055,4729215.0,5.003506660461426
2019-11-07,5.380000114440918,5.320000171661377,5.349999904632568,5.340000152587891,4991796.0,5.012894630432129
2019-11-08,5.380000114440918,5.28000020980835,5.340000152587891,5.289999961853027,4635630.0,4.965957164764404
2019-11-11,5.380000114440918,5.230000019073486,5.260000228881836,5.300000190734863,11176584.0,4.975344657897949
2019-11-12,5.329999923706055,5.25,5.289999961853027,5.300000190734863,5833859.0,4.975344657897949
2019-11-13,5.300000190734863,5.21999979019165,5.269999980926514,5.25,4934551.0,4.928407192230225
2019-11-14,5.320000171661377,5.21999979019165,5.239999771118164,5.28000020980835,4724899.0,4.956569671630859
2019-11-15,5.309999942779541,5.239999771118164,5.269999980926514,5.269999980926514,3416525.0,4.9471821784973145
2019-11-18,5.309999942779541,5.21999979019165,5.25,5.300000190734863,3633941.0,4.975344657897949
2019-11-19,5.340000152587891,5.28000020980835,5.300000190734863,5.340000152587891,4551095.0,5.012894630432129
2019-11-20,5.489999771118164,5.309999942779541,5.329999923706055,5.440000057220459,12715760.0,5.106768608093262
2019-11-21,5.559999942779541,5.400000095367432,5.400000095367432,5.550000190734863,11675304.0,5.210030555725098
2019-11-22,5.639999866485596,5.46999979019165,5.570000171661377,5.519999980926514,9780754.0,5.181868076324463
2019-11-25,5.710000038146973,5.519999980926514,5.550000190734863,5.679999828338623,16846410.0,5.332067012786865
2019-11-26,5.78000020980835,5.590000152587891,5.679999828338623,5.670000076293945,11996768.0,5.3226799964904785
2019-11-27,5.699999809265137,5.5,5.659999847412109,5.650000095367432,8722800.0,5.303905010223389
2019-11-28,5.670000076293945,5.590000152587891,5.619999885559082,5.619999885559082,5340978.0,5.275742530822754
2019-11-29,5.650000095367432,5.579999923706055,5.579999923706055,5.619999885559082,4785900.0,5.275742530822754
2019-12-02,5.820000171661377,5.590000152587891,5.610000133514404,5.769999980926514,12965592.0,5.4165544509887695
2019-12-03,5.78000020980835,5.679999828338623,5.78000020980835,5.730000019073486,6625519.0,5.37900447845459
2019-12-04,5.75,5.639999866485596,5.690000057220459,5.659999847412109,5246269.0,5.313292503356934
2019-12-05,5.699999809265137,5.610000133514404,5.670000076293945,5.650000095367432,5962635.0,5.303905010223389
2019-12-06,5.659999847412109,5.539999961853027,5.650000095367432,5.579999923706055,5971650.0,5.238193035125732
2019-12-09,5.760000228881836,5.590000152587891,5.590000152587891,5.710000038146973,11066797.0,5.3602294921875
2019-12-10,5.75,5.630000114440918,5.71999979019165,5.670000076293945,5498660.0,5.3226799964904785
2019-12-11,5.760000228881836,5.659999847412109,5.71999979019165,5.710000038146973,5514909.0,5.3602294921875
2019-12-12,5.75,5.650000095367432,5.730000019073486,5.730000019073486,5914269.0,5.37900447845459
2019-12-13,5.809999942779541,5.710000038146973,5.769999980926514,5.800000190734863,9443555.0,5.444716930389404
2019-12-16,5.820000171661377,5.690000057220459,5.809999942779541,5.739999771118164,8856869.0,5.388391971588135
2019-12-17,5.880000114440918,5.710000038146973,5.739999771118164,5.860000133514404,14269656.0,5.501041412353516
2019-12-18,5.889999866485596,5.800000190734863,5.820000171661377,5.829999923706055,8057771.0,5.472878932952881
2019-12-19,6.190000057220459,5.889999866485596,5.980000019073486,6.119999885559082,27226884.0,5.745114803314209
2019-12-20,6.159999847412109,6.010000228881836,6.119999885559082,6.019999980926514,13592679.0,5.651240348815918
2019-12-23,6.03000020980835,5.849999904632568,5.989999771118164,5.849999904632568,10500100.0,5.491653919219971
2019-12-24,6.050000190734863,5.840000152587891,5.869999885559082,6.010000228881836,10162959.0,5.641853332519531
2019-12-25,6.050000190734863,5.900000095367432,6.010000228881836,5.949999809265137,6711051.0,5.5855278968811035
2019-12-26,6.0,5.909999847412109,5.980000019073486,6.0,5374987.0,5.632465362548828
2019-12-27,6.099999904632568,5.929999828338623,6.0,5.940000057220459,8933566.0,5.576140880584717
2019-12-30,6.099999904632568,5.889999866485596,5.900000095367432,6.070000171661377,12389363.0,5.698177814483643
2019-12-31,6.119999885559082,6.03000020980835,6.050000190734863,6.110000133514404,13392303.0,5.735727310180664
2020-01-02,6.269999980926514,6.090000152587891,6.139999866485596,6.159999847412109,16805201.0,5.7826642990112305
2020-01-03,6.170000076293945,6.050000190734863,6.170000076293945,6.079999923706055,10976479.0,5.707564830780029
2020-01-06,6.239999771118164,6.090000152587891,6.159999847412109,6.170000076293945,15621011.0,5.792052268981934
2020-01-07,6.46999979019165,6.170000076293945,6.170000076293945,6.28000020980835,23428073.0,5.8953142166137695
2020-01-08,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,11910906.0,5.838988780975342
2020-01-09,6.28000020980835,6.190000057220459,6.230000019073486,6.269999980926514,9282255.0,5.885926246643066
2020-01-10,6.440000057220459,6.239999771118164,6.269999980926514,6.400000095367432,16437581.0,6.007963180541992
2020-01-13,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,8931142.0,6.007963180541992
2020-01-14,6.340000152587891,6.340000152587891,6.340000152587891,6.340000152587891,9768628.0,5.951638698577881
2020-01-15,6.360000133514404,6.179999828338623,6.360000133514404,6.28000020980835,7783216.0,5.8953142166137695
2020-01-16,6.289999961853027,6.170000076293945,6.289999961853027,6.190000057220459,4659612.0,5.810826778411865
2020-01-17,6.25,6.159999847412109,6.199999809265137,6.170000076293945,3804534.0,5.792052268981934
2020-01-20,6.190000057220459,6.079999923706055,6.159999847412109,6.110000133514404,6706673.0,5.735727310180664
2020-01-21,6.139999866485596,5.989999771118164,6.119999885559082,6.019999980926514,6246491.0,5.651240348815918
2020-01-22,6.050000190734863,5.860000133514404,5.980000019073486,6.010000228881836,5273850.0,5.641853332519531
2020-01-23,6.0,5.800000190734863,5.96999979019165,5.840000152587891,5921231.0,5.482266426086426
2020-02-03,5.409999847412109,5.260000228881836,5.269999980926514,5.260000228881836,13092819.0,4.937795162200928
2020-02-04,5.5,5.239999771118164,5.239999771118164,5.429999828338623,10170197.0,5.097381114959717
2020-02-05,5.579999923706055,5.429999828338623,5.5,5.53000020980835,6842973.0,5.191256046295166
2020-02-06,5.679999828338623,5.510000228881836,5.579999923706055,5.679999828338623,8146019.0,5.332067012786865
2020-02-07,5.670000076293945,5.539999961853027,5.639999866485596,5.619999885559082,7798181.0,5.275742530822754
2020-02-10,5.71999979019165,5.599999904632568,5.610000133514404,5.670000076293945,6189082.0,5.3226799964904785
2020-02-11,5.789999961853027,5.650000095367432,5.710000038146973,5.71999979019165,5708300.0,5.369616985321045
2020-02-12,5.71999979019165,5.650000095367432,5.690000057220459,5.710000038146973,8135486.0,5.3602294921875
2020-02-13,5.71999979019165,5.619999885559082,5.71999979019165,5.619999885559082,4991401.0,5.275742530822754
2020-02-14,5.670000076293945,5.590000152587891,5.599999904632568,5.630000114440918,3450145.0,5.285130023956299
2020-02-17,5.730000019073486,5.599999904632568,5.630000114440918,5.71999979019165,8230042.0,5.369616985321045
2020-02-18,5.75,5.679999828338623,5.710000038146973,5.75,7309690.0,5.39777946472168
2020-02-19,5.78000020980835,5.690000057220459,5.71999979019165,5.690000057220459,6809202.0,5.341454982757568
2020-02-20,5.800000190734863,5.670000076293945,5.699999809265137,5.78000020980835,6544878.0,5.4259419441223145
2020-02-21,5.869999885559082,5.75,5.820000171661377,5.840000152587891,9104512.0,5.482266426086426
2020-02-24,5.849999904632568,5.730000019073486,5.809999942779541,5.78000020980835,6975901.0,5.4259419441223145
2020-02-25,5.71999979019165,5.550000190734863,5.670000076293945,5.690000057220459,9375536.0,5.341454982757568
2020-02-26,5.889999866485596,5.579999923706055,5.599999904632568,5.840000152587891,12153174.0,5.482266426086426
2020-02-27,5.900000095367432,5.730000019073486,5.840000152587891,5.730000019073486,7813832.0,5.37900447845459
2020-02-28,5.71999979019165,5.449999809265137,5.610000133514404,5.510000228881836,9414281.0,5.172481060028076
2020-03-02,5.929999828338623,5.559999942779541,5.579999923706055,5.809999942779541,13999661.0,5.454103946685791
2020-03-03,6.0,5.789999961853027,5.869999885559082,5.829999923706055,12956205.0,5.472878932952881
2020-03-04,6.090000152587891,5.769999980926514,5.809999942779541,6.090000152587891,15576487.0,5.716952800750732
2020-03-05,6.239999771118164,6.059999942779541,6.110000133514404,6.159999847412109,15389053.0,5.7826642990112305
2020-03-06,6.170000076293945,6.039999961853027,6.070000171661377,6.159999847412109,7178965.0,5.7826642990112305
2020-03-09,6.059999942779541,5.820000171661377,6.0,5.829999923706055,12161143.0,5.472878932952881
2020-03-10,5.920000076293945,5.690000057220459,5.809999942779541,5.889999866485596,7369767.0,5.529203414916992
2020-03-11,5.960000038146973,5.820000171661377,5.900000095367432,5.829999923706055,6160350.0,5.472878932952881
2020-03-12,5.860000133514404,5.670000076293945,5.760000228881836,5.699999809265137,5929100.0,5.350841999053955
2020-03-13,5.710000038146973,5.46999979019165,5.550000190734863,5.699999809265137,6427952.0,5.350841999053955
2020-03-16,5.739999771118164,5.550000190734863,5.710000038146973,5.550000190734863,5165550.0,5.210030555725098
2020-03-17,5.639999866485596,5.440000057220459,5.550000190734863,5.53000020980835,5551430.0,5.191256046295166
2020-03-18,5.599999904632568,5.429999828338623,5.539999961853027,5.440000057220459,3337914.0,5.106768608093262
2020-03-19,5.5,5.269999980926514,5.420000076293945,5.400000095367432,7713171.0,5.06921911239624
2020-03-20,5.46999979019165,5.340000152587891,5.46999979019165,5.440000057220459,3930209.0,5.106768608093262
2020-03-23,5.380000114440918,5.25,5.300000190734863,5.260000228881836,4948152.0,4.937795162200928
2020-03-24,5.380000114440918,5.269999980926514,5.329999923706055,5.349999904632568,5670646.0,5.022281646728516
2020-03-25,5.480000019073486,5.389999866485596,5.440000057220459,5.420000076293945,4702102.0,5.08799409866333
2020-03-26,5.420000076293945,5.300000190734863,5.400000095367432,5.320000171661377,5442333.0,4.994119644165039
2020-03-27,5.389999866485596,5.289999961853027,5.369999885559082,5.320000171661377,4974988.0,4.994119644165039
2020-03-30,5.429999828338623,5.25,5.28000020980835,5.340000152587891,5985297.0,5.012894630432129
2020-03-31,5.420000076293945,5.309999942779541,5.380000114440918,5.329999923706055,3269800.0,5.003506660461426
2020-04-01,5.389999866485596,5.300000190734863,5.340000152587891,5.329999923706055,4287711.0,5.003506660461426
2020-04-02,5.380000114440918,5.260000228881836,5.309999942779541,5.380000114440918,3916417.0,5.05044412612915
2020-04-03,5.400000095367432,5.340000152587891,5.360000133514404,5.400000095367432,3352562.0,5.06921911239624
2020-04-07,5.519999980926514,5.429999828338623,5.460000038146973,5.460000038146973,4968459.0,5.125543594360352
2020-04-08,5.5,5.389999866485596,5.460000038146973,5.5,3276824.0,5.163093566894531
2020-04-09,5.53000020980835,5.46999979019165,5.5,5.480000019073486,2051048.0,5.144318580627441
2020-04-10,5.5,5.360000133514404,5.489999771118164,5.420000076293945,3198278.0,5.08799409866333
2020-04-13,5.460000038146973,5.349999904632568,5.400000095367432,5.440000057220459,3630809.0,5.106768608093262
2020-04-14,5.460000038146973,5.360000133514404,5.360000133514404,5.429999828338623,8330659.0,5.097381114959717
2020-04-15,5.460000038146973,5.340000152587891,5.449999809265137,5.360000133514404,7172890.0,5.0316691398620605
2020-04-16,5.349999904632568,5.28000020980835,5.340000152587891,5.300000190734863,7247882.0,4.975344657897949
2020-04-17,5.320000171661377,5.269999980926514,5.300000190734863,5.289999961853027,7820422.0,4.965957164764404
2020-04-20,5.300000190734863,5.25,5.289999961853027,5.269999980926514,6624742.0,4.9471821784973145
2020-04-21,5.260000228881836,5.150000095367432,5.239999771118164,5.170000076293945,7504400.0,4.853307723999023
2020-04-22,5.199999809265137,5.099999904632568,5.150000095367432,5.170000076293945,5948930.0,4.853307723999023
2020-04-23,5.199999809265137,5.130000114440918,5.179999828338623,5.159999847412109,4307800.0,4.8439202308654785
2020-04-24,5.199999809265137,5.139999866485596,5.150000095367432,5.190000057220459,5893740.0,4.872082710266113
2020-04-27,5.269999980926514,5.179999828338623,5.190000057220459,5.21999979019165,5758938.0,4.90024471282959
2020-04-28,5.210000038146973,5.010000228881836,5.199999809265137,5.019999980926514,10500322.0,4.712496280670166
2020-04-29,5.079999923706055,5.0,5.010000228881836,5.059999942779541,3058174.0,4.7500457763671875
2020-04-30,5.130000114440918,5.059999942779541,5.059999942779541,5.119999885559082,4160444.0,4.806370258331299
2020-05-06,5.110000133514404,5.050000190734863,5.099999904632568,5.090000152587891,6206770.0,4.778208255767822
2020-05-07,5.090000152587891,5.039999961853027,5.079999923706055,5.070000171661377,3363060.0,4.759433269500732
2020-05-08,5.110000133514404,5.059999942779541,5.070000171661377,5.099999904632568,4343646.0,4.787595748901367
2020-05-11,5.159999847412109,5.090000152587891,5.099999904632568,5.130000114440918,5355286.0,4.815758228302002
2020-05-12,5.139999866485596,5.079999923706055,5.139999866485596,5.099999904632568,2618991.0,4.787595748901367
2020-05-13,5.199999809265137,5.130000114440918,5.199999809265137,5.159999847412109,5370676.0,4.8439202308654785
2020-05-14,5.170000076293945,5.110000133514404,5.130000114440918,5.139999866485596,2643348.0,4.825145244598389
2020-05-15,5.199999809265137,5.079999923706055,5.170000076293945,5.110000133514404,5272541.0,4.796983242034912
2020-05-18,5.159999847412109,5.090000152587891,5.110000133514404,5.130000114440918,3726815.0,4.815758228302002
2020-05-19,5.210000038146973,5.150000095367432,5.159999847412109,5.190000057220459,5138919.0,4.872082710266113
2020-05-20,5.210000038146973,5.159999847412109,5.199999809265137,5.170000076293945,2814838.0,4.853307723999023
2020-05-21,5.190000057220459,5.150000095367432,5.179999828338623,5.159999847412109,2574900.0,4.8439202308654785
2020-05-22,5.159999847412109,5.099999904632568,5.159999847412109,5.099999904632568,2884415.0,4.787595748901367
2020-05-25,5.139999866485596,5.070000171661377,5.099999904632568,5.119999885559082,2586894.0,4.806370258331299
2020-05-26,5.150000095367432,5.110000133514404,5.130000114440918,5.139999866485596,2547700.0,4.825145244598389
2020-05-27,5.199999809265137,5.130000114440918,5.139999866485596,5.190000057220459,4210075.0,4.872082710266113
2020-05-28,5.190000057220459,5.139999866485596,5.190000057220459,5.170000076293945,3150626.0,4.853307723999023
2020-05-29,5.190000057220459,5.139999866485596,5.159999847412109,5.170000076293945,2586486.0,4.853307723999023
2020-06-01,5.230000019073486,5.150000095367432,5.159999847412109,5.21999979019165,6481348.0,4.90024471282959
2020-06-02,5.25,5.210000038146973,5.239999771118164,5.25,5423502.0,4.928407192230225
2020-06-03,5.579999923706055,5.289999961853027,5.289999961853027,5.5,20976324.0,5.163093566894531
2020-06-04,5.480000019073486,5.349999904632568,5.480000019073486,5.429999828338623,12204718.0,5.097381114959717
2020-06-05,5.46999979019165,5.380000114440918,5.400000095367432,5.429999828338623,6271235.0,5.097381114959717
2020-06-08,5.420000076293945,5.300000190734863,5.400000095367432,5.340000152587891,7655000.0,5.012894630432129
2020-06-09,5.329999923706055,5.269999980926514,5.300000190734863,5.300000190734863,8541916.0,4.975344657897949
2020-06-10,5.340000152587891,5.28000020980835,5.300000190734863,5.320000171661377,3751304.0,4.994119644165039
2020-06-11,5.329999923706055,5.269999980926514,5.300000190734863,5.28000020980835,3599679.0,4.956569671630859
2020-06-12,5.28000020980835,5.21999979019165,5.25,5.269999980926514,3970369.0,4.9471821784973145
2020-06-15,5.320000171661377,5.230000019073486,5.260000228881836,5.28000020980835,3187797.0,4.956569671630859
2020-06-16,5.340000152587891,5.260000228881836,5.300000190734863,5.329999923706055,3938229.0,5.003506660461426
2020-06-17,5.380000114440918,5.309999942779541,5.329999923706055,5.349999904632568,3570830.0,5.022281646728516
2020-06-18,5.519999980926514,5.309999942779541,5.340000152587891,5.449999809265137,15016160.0,5.116156101226807
2020-06-19,5.489999771118164,5.400000095367432,5.480000019073486,5.46999979019165,6994857.0,5.134930610656738
2020-06-22,5.460000038146973,5.360000133514404,5.440000057220459,5.369999885559082,6021451.0,5.0410566329956055
2020-06-23,5.380000114440918,5.269999980926514,5.360000133514404,5.309999942779541,8573483.0,4.984731674194336
2020-06-24,5.349999904632568,5.300000190734863,5.300000190734863,5.340000152587891,3413168.0,5.012894630432129
2020-06-29,5.329999923706055,5.269999980926514,5.329999923706055,5.289999961853027,4031908.0,4.965957164764404
2020-06-30,5.360000133514404,5.289999961853027,5.300000190734863,5.349999904632568,4886843.0,5.022281646728516
2020-07-01,5.389999866485596,5.309999942779541,5.349999904632568,5.380000114440918,5999760.0,5.05044412612915
2020-07-02,5.489999771118164,5.349999904632568,5.349999904632568,5.489999771118164,10701082.0,5.153705596923828
2020-07-03,5.800000190734863,5.489999771118164,5.489999771118164,5.679999828338623,20291809.0,5.332067012786865
2020-07-06,6.170000076293945,5.75,5.75,6.090000152587891,31192751.0,5.716952800750732
2020-07-07,6.28000020980835,5.960000038146973,6.190000057220459,6.090000152587891,28082105.0,5.716952800750732
2020-07-08,6.190000057220459,5.980000019073486,6.03000020980835,6.170000076293945,16759550.0,5.792052268981934
2020-07-09,6.409999847412109,6.050000190734863,6.170000076293945,6.329999923706055,21991994.0,5.942251205444336
2020-07-10,6.28000020980835,6.019999980926514,6.28000020980835,6.070000171661377,14500782.0,5.698177814483643
2020-07-13,6.230000019073486,6.050000190734863,6.079999923706055,6.170000076293945,12030485.0,5.792052268981934
2020-07-14,6.260000228881836,6.0,6.170000076293945,6.150000095367432,14660411.0,5.773277282714844
2020-07-15,6.170000076293945,6.010000228881836,6.159999847412109,6.03000020980835,10724982.0,5.660627841949463
2020-07-16,6.170000076293945,5.849999904632568,6.090000152587891,5.860000133514404,18405158.0,5.501041412353516
2020-07-17,5.96999979019165,5.809999942779541,5.889999866485596,5.900000095367432,12338713.0,5.538591384887695
2020-07-20,6.349999904632568,5.929999828338623,5.929999828338623,6.320000171661377,30761685.0,5.932863712310791
2020-07-21,6.489999771118164,6.28000020980835,6.340000152587891,6.400000095367432,24815652.0,6.007963180541992
2020-07-22,6.71999979019165,6.400000095367432,6.480000019073486,6.599999904632568,31876469.0,6.195712089538574
2020-07-23,6.590000152587891,6.300000190734863,6.510000228881836,6.389999866485596,21483392.0,5.998575687408447
2020-07-24,6.510000228881836,6.190000057220459,6.369999885559082,6.230000019073486,17409498.0,5.848376750946045
2020-07-27,6.289999961853027,6.130000114440918,6.230000019073486,6.210000038146973,10056621.0,5.829601764678955
2020-07-28,6.369999885559082,6.21999979019165,6.21999979019165,6.269999980926514,8476352.0,5.885926246643066
2020-07-29,6.349999904632568,6.170000076293945,6.28000020980835,6.329999923706055,9118642.0,5.942251205444336
2020-07-30,6.420000076293945,6.300000190734863,6.300000190734863,6.400000095367432,9126801.0,6.007963180541992
2020-07-31,6.460000038146973,6.309999942779541,6.409999847412109,6.369999885559082,13115585.0,5.979800701141357
2020-08-03,6.449999809265137,6.369999885559082,6.369999885559082,6.449999809265137,13135477.0,6.054900169372559
2020-08-04,6.53000020980835,6.369999885559082,6.46999979019165,6.510000228881836,15853189.0,6.111225128173828
2020-08-05,6.550000190734863,6.360000133514404,6.489999771118164,6.53000020980835,18798103.0,6.130000114440918
2020-08-06,6.03000020980835,5.900000095367432,6.03000020980835,5.920000076293945,17396389.0,5.920000076293945
2020-08-07,5.960000038146973,5.820000171661377,5.909999847412109,5.860000133514404,8066740.0,5.860000133514404
2020-08-10,6.25,5.769999980926514,5.869999885559082,6.130000114440918,16774947.0,6.130000114440918
2020-08-11,6.230000019073486,6.010000228881836,6.179999828338623,6.099999904632568,8334898.0,6.099999904632568
2020-08-12,6.179999828338623,6.039999961853027,6.090000152587891,6.099999904632568,11203892.0,6.099999904632568
2020-08-13,6.320000171661377,6.090000152587891,6.119999885559082,6.170000076293945,13434582.0,6.170000076293945
2020-08-14,6.230000019073486,6.110000133514404,6.150000095367432,6.159999847412109,5613437.0,6.159999847412109
2020-08-17,6.360000133514404,6.139999866485596,6.190000057220459,6.300000190734863,16673377.0,6.300000190734863
2020-08-18,6.579999923706055,6.260000228881836,6.309999942779541,6.460000038146973,21902413.0,6.460000038146973
2020-08-19,6.590000152587891,6.360000133514404,6.409999847412109,6.449999809265137,19163602.0,6.449999809265137
2020-08-20,6.559999942779541,6.150000095367432,6.400000095367432,6.179999828338623,16765925.0,6.179999828338623
2020-08-21,6.25,6.090000152587891,6.210000038146973,6.150000095367432,9789289.0,6.150000095367432
2020-08-24,6.21999979019165,6.0,6.170000076293945,6.039999961853027,10971008.0,6.039999961853027
2020-08-25,6.130000114440918,5.949999809265137,6.03000020980835,5.980000019073486,7923875.0,5.980000019073486
2020-08-26,5.980000019073486,5.869999885559082,5.960000038146973,5.880000114440918,7436935.0,5.880000114440918
2020-08-27,5.940000057220459,5.869999885559082,5.880000114440918,5.929999828338623,4669140.0,5.929999828338623
2020-08-28,6.0,5.900000095367432,5.909999847412109,5.980000019073486,5860806.0,5.980000019073486
2020-08-31,6.130000114440918,5.989999771118164,6.0,6.0,5770640.0,6.0
2020-09-01,6.039999961853027,5.96999979019165,5.980000019073486,6.03000020980835,3498991.0,6.03000020980835
2020-09-02,6.110000133514404,5.980000019073486,6.039999961853027,6.079999923706055,6020403.0,6.079999923706055
2020-09-03,6.179999828338623,5.989999771118164,6.039999961853027,6.079999923706055,5938317.0,6.079999923706055
2020-09-04,6.079999923706055,5.889999866485596,6.0,6.019999980926514,7929613.0,6.019999980926514
2020-09-07,6.25,5.929999828338623,6.010000228881836,6.050000190734863,8110275.0,6.050000190734863
2020-09-08,6.179999828338623,6.019999980926514,6.090000152587891,6.159999847412109,5815807.0,6.159999847412109
2020-09-09,6.210000038146973,6.019999980926514,6.099999904632568,6.019999980926514,8232909.0,6.019999980926514
2020-09-10,6.170000076293945,5.940000057220459,6.090000152587891,5.960000038146973,7540289.0,5.960000038146973
2020-09-11,5.96999979019165,5.860000133514404,5.949999809265137,5.940000057220459,4633754.0,5.940000057220459
2020-09-14,5.980000019073486,5.889999866485596,5.940000057220459,5.920000076293945,3776419.0,5.920000076293945
2020-09-15,5.940000057220459,5.869999885559082,5.900000095367432,5.900000095367432,4016116.0,5.900000095367432
2020-09-16,5.980000019073486,5.849999904632568,5.909999847412109,5.920000076293945,3862249.0,5.920000076293945
2020-09-17,6.179999828338623,5.929999828338623,5.96999979019165,6.130000114440918,11292250.0,6.130000114440918
2020-09-18,6.420000076293945,6.070000171661377,6.130000114440918,6.369999885559082,17534150.0,6.369999885559082
2020-09-21,6.570000171661377,6.369999885559082,6.449999809265137,6.480000019073486,15129387.0,6.480000019073486
2020-09-22,6.519999980926514,6.289999961853027,6.440000057220459,6.340000152587891,9989378.0,6.340000152587891
2020-09-23,6.380000114440918,6.170000076293945,6.320000171661377,6.269999980926514,10001732.0,6.269999980926514
2020-09-24,6.25,5.960000038146973,6.230000019073486,5.989999771118164,11635983.0,5.989999771118164
2020-09-25,6.070000171661377,5.940000057220459,6.039999961853027,5.980000019073486,4367881.0,5.980000019073486
2020-09-28,6.190000057220459,5.989999771118164,5.989999771118164,6.070000171661377,7901567.0,6.070000171661377
2020-09-29,6.090000152587891,5.980000019073486,6.050000190734863,6.0,6908849.0,6.0
2020-09-30,6.059999942779541,5.860000133514404,6.059999942779541,5.889999866485596,7561592.0,5.889999866485596
2020-10-09,6.090000152587891,5.920000076293945,5.920000076293945,6.0,7256477.0,6.0
2020-10-12,6.179999828338623,6.010000228881836,6.059999942779541,6.130000114440918,9749674.0,6.130000114440918
2020-10-13,6.28000020980835,6.090000152587891,6.170000076293945,6.159999847412109,8298467.0,6.159999847412109
2020-10-14,6.159999847412109,6.079999923706055,6.150000095367432,6.150000095367432,6334434.0,6.150000095367432
2020-10-15,6.400000095367432,6.099999904632568,6.139999866485596,6.300000190734863,14596586.0,6.300000190734863
2020-10-16,6.599999904632568,6.239999771118164,6.260000228881836,6.5,26431488.0,6.5
2020-10-19,6.510000228881836,6.190000057220459,6.480000019073486,6.349999904632568,17033352.0,6.349999904632568
2020-10-20,6.28000020980835,6.130000114440918,6.260000228881836,6.199999809265137,9727481.0,6.199999809265137
2020-10-21,6.28000020980835,6.119999885559082,6.199999809265137,6.230000019073486,10416947.0,6.230000019073486
2020-10-22,6.230000019073486,6.070000171661377,6.199999809265137,6.119999885559082,11221301.0,6.119999885559082
2020-10-23,6.130000114440918,6.0,6.090000152587891,6.0,9462470.0,6.0
2020-10-26,6.039999961853027,5.920000076293945,5.96999979019165,6.0,8447738.0,6.0
2020-10-27,6.079999923706055,5.940000057220459,6.0,6.03000020980835,3901556.0,6.03000020980835