images/ch8/data/600238.csv - 66b0e0e2e7ca89466eaafe10 (master) - (('Mo Repos',), {'htdigest_file': None, 'use_smarthttp': 0, 'require_browser_auth': 0, 'disable_push': 0, 'unauthenticated_push': 0, 'ctags

600238.csv @master

d487d71

Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.011109828948975,5.90369987487793,5.925930023193359,5.922220230102539,15419392.0,5.727223873138428
2010-01-05,6.296299934387207,5.955560207366943,5.955560207366943,6.033329963684082,25055978.0,5.834675312042236
2010-01-06,6.103700160980225,5.896299839019775,6.103700160980225,5.9148101806640625,17139319.0,5.720057964324951
2010-01-07,6.2888898849487305,5.9148101806640625,5.925930023193359,6.09630012512207,41690734.0,5.895572185516357
2010-01-08,6.214809894561768,5.918519973754883,6.0,6.13332986831665,24931057.0,5.931382179260254
2010-01-11,6.222219944000244,5.955560207366943,6.185190200805664,6.162960052490234,19788748.0,5.9600372314453125
2010-01-12,6.259260177612305,6.081480026245117,6.140739917755127,6.237040042877197,22658483.0,6.031677722930908
2010-01-13,6.418519973754883,6.074069976806641,6.114809989929199,6.400000095367432,33240188.0,6.189272403717041
2010-01-14,6.592589855194092,6.270370006561279,6.400000095367432,6.529630184173584,31370108.0,6.314634323120117
2010-01-15,6.703700065612793,6.485189914703369,6.540740013122559,6.5370402336120605,25188078.0,6.3217997550964355
2010-01-18,6.9148101806640625,6.437039852142334,6.55925989151001,6.90369987487793,25612091.0,6.676387310028076
2010-01-19,7.003699779510498,6.777780055999756,6.814809799194336,6.925930023193359,24419175.0,6.697885513305664
2010-01-20,6.970369815826416,6.511109828948975,6.918519973754883,6.544439792633057,24514579.0,6.328956127166748
2010-01-21,6.662960052490234,6.311110019683838,6.581480026245117,6.511109828948975,19308426.0,6.29672384262085
2010-01-22,6.662960052490234,6.36667013168335,6.370369911193848,6.577779769897461,15741931.0,6.361198425292969
2010-01-25,6.8518500328063965,6.485189914703369,6.592589855194092,6.725930213928223,15105930.0,6.5044708251953125
2010-01-26,6.840740203857422,6.09630012512207,6.688889980316162,6.311110019683838,13372033.0,6.10330867767334
2010-01-27,6.5370402336120605,6.225930213928223,6.437039852142334,6.422220230102539,11294472.0,6.210760593414307
2010-01-28,7.062960147857666,6.374070167541504,6.44074010848999,7.029630184173584,26770769.0,6.798171043395996
2010-01-29,7.588890075683594,6.855559825897217,6.911109924316406,7.1185197830200195,39944115.0,6.884133815765381
2010-02-01,7.592589855194092,7.003699779510498,7.074069976806641,7.503699779510498,43348345.0,7.256631374359131
2010-02-02,7.703700065612793,7.296299934387207,7.407410144805908,7.433330059051514,26115590.0,7.1885786056518555
2010-02-03,7.951849937438965,7.300000190734863,7.337039947509766,7.762959957122803,36683592.0,7.507355213165283
2010-02-04,8.540740013122559,7.522220134735107,7.703700065612793,8.540740013122559,48160417.0,8.259525299072266
2010-02-05,9.0,7.685190200805664,8.370369911193848,7.685190200805664,57470986.0,7.432145595550537
2010-02-08,8.351849555969238,7.166669845581055,7.418519973754883,8.111109733581543,36705276.0,7.844041347503662
2010-02-09,7.948150157928467,7.414820194244385,7.855559825897217,7.496300220489502,24261535.0,7.249475002288818
2010-02-10,7.625929832458496,7.229629993438721,7.503699779510498,7.566669940948486,13734133.0,7.317528247833252
2010-02-11,7.796299934387207,7.411109924316406,7.5370402336120605,7.540740013122559,9689495.0,7.29245138168335
2010-02-12,8.137040138244629,7.429629802703857,7.437039852142334,7.833330154418945,17063414.0,7.575408458709717
2010-02-22,7.796299934387207,7.418519973754883,7.703700065612793,7.637040138244629,13392421.0,7.385581016540527
2010-02-23,7.740739822387695,7.455560207366943,7.518519878387451,7.588890075683594,10490974.0,7.339016437530518
2010-02-24,7.599999904632568,7.259260177612305,7.548150062561035,7.5,19070880.0,7.253053665161133
2010-02-25,7.888889789581299,7.411109924316406,7.488890171051025,7.829629898071289,20366226.0,7.571829319000244
2010-02-26,8.0,7.733329772949219,7.814819812774658,7.840740203857422,14350724.0,7.582573890686035
2010-03-01,8.296299934387207,7.833330154418945,7.896299839019775,8.140740394592285,18128618.0,7.872696399688721
2010-03-02,8.229630470275879,7.929629802703857,8.137040138244629,8.007410049438477,10478705.0,7.74375581741333
2010-03-03,8.203700065612793,7.925930023193359,7.925930023193359,8.062959671020508,10223596.0,7.7974772453308105
2010-03-04,8.185190200805664,7.9629597663879395,8.040740013122559,8.007410049438477,12332790.0,7.74375581741333
2010-03-05,8.133330345153809,7.770370006561279,7.996300220489502,7.781479835510254,10584210.0,7.525264739990234
2010-03-08,7.914820194244385,7.659259796142578,7.8185200691223145,7.737040042877197,8128250.0,7.482288360595703
2010-03-09,7.8222198486328125,7.59630012512207,7.748149871826172,7.770370006561279,4982218.0,7.51452112197876
2010-03-10,8.07406997680664,7.781479835510254,7.814819812774658,7.988890171051025,9626647.0,7.725846290588379
2010-03-11,8.222220420837402,8.0,8.09630012512207,8.085189819335938,15471769.0,7.81897497177124
2010-03-12,8.333330154418945,7.944439888000488,8.011110305786133,8.148150444030762,13640880.0,7.879862308502197
2010-03-15,8.511110305786133,8.077779769897461,8.09259033203125,8.440739631652832,16483605.0,8.16281795501709
2010-03-16,9.285189628601074,8.370369911193848,8.451849937438965,9.285189628601074,31064917.0,8.979464530944824
2010-03-17,9.503700256347656,9.085189819335938,9.437040328979492,9.285189628601074,30783099.0,8.979464530944824
2010-03-18,9.240739822387695,8.914819717407227,9.222220420837402,8.962960243225098,20776278.0,8.667844772338867
2010-03-19,9.07406997680664,8.814820289611816,8.90369987487793,8.966670036315918,14475240.0,8.671431541442871
2010-03-22,9.625929832458496,8.888890266418457,8.888890266418457,9.174070358276367,21137805.0,8.872002601623535
2010-03-23,9.296299934387207,9.02221965789795,9.133330345153809,9.062959671020508,8401036.0,8.764551162719727
2010-03-24,9.251850128173828,9.0,9.055560111999512,9.244440078735352,9265409.0,8.940054893493652
2010-03-25,9.40369987487793,9.09259033203125,9.259260177612305,9.21481990814209,8598333.0,8.911410331726074
2010-03-26,9.296299934387207,9.07406997680664,9.296299934387207,9.225930213928223,9057687.0,8.922155380249023
2010-03-29,9.148150444030762,8.488889694213867,9.11851978302002,8.59630012512207,32071428.0,8.31325626373291
2010-03-30,8.777779579162598,8.300000190734863,8.355560302734375,8.614819526672363,25364002.0,8.33116626739502
2010-03-31,8.540740013122559,8.333330154418945,8.485190391540527,8.414819717407227,15360183.0,8.137752532958984
2010-04-01,8.59630012512207,8.40740966796875,8.414819717407227,8.540740013122559,14333932.0,8.259525299072266
2010-04-02,8.725930213928223,8.485190391540527,8.492589950561523,8.659259796142578,11689439.0,8.37414264678955
2010-04-06,9.07406997680664,8.666669845581055,8.666669845581055,8.937040328979492,15872487.0,8.642777442932129
2010-04-07,9.025930404663086,8.818519592285156,8.944439888000488,8.8851900100708,7964811.0,8.592633247375488
2010-04-08,9.066670417785645,8.781479835510254,8.80370044708252,8.899999618530273,10523798.0,8.606956481933594
2010-04-09,9.037039756774902,8.870369911193848,8.90740966796875,8.90740966796875,8029038.0,8.614121437072754
2010-04-12,8.955559730529785,8.525930404663086,8.899999618530273,8.537039756774902,17500441.0,8.25594711303711
2010-04-13,8.625929832458496,8.185190200805664,8.511110305786133,8.340740203857422,13063434.0,8.066110610961914
2010-04-14,8.814820289611816,8.30370044708252,8.344440460205078,8.677780151367188,11828038.0,8.392053604125977
2010-04-15,8.614819526672363,8.370369911193848,8.614819526672363,8.451849937438965,9816573.0,8.173562049865723
2010-04-16,8.666669845581055,8.418519973754883,8.51852035522461,8.559260368347168,7266291.0,8.277436256408691
2010-04-19,8.659259796142578,8.370369911193848,8.51852035522461,8.40740966796875,7418620.0,8.130584716796875
2010-04-20,9.01852035522461,8.40740966796875,8.40740966796875,8.992589950561523,20920337.0,8.696497917175293
2010-04-21,9.48147964477539,9.040740013122559,9.296299934387207,9.181480407714844,20178976.0,8.879169464111328
2010-04-22,10.100000381469727,9.185190200805664,9.222220420837402,10.100000381469727,33231200.0,9.76744556427002
2010-04-23,10.159299850463867,9.80370044708252,10.092599868774414,9.814820289611816,20139283.0,9.491655349731445
2010-04-26,9.914819717407227,9.51852035522461,9.800000190734863,9.699999809265137,10235081.0,9.380615234375
2010-04-27,9.851849555969238,9.300000190734863,9.699999809265137,9.607410430908203,12601162.0,9.291075706481934
2010-04-28,9.966670036315918,9.411109924316406,9.485190391540527,9.814820289611816,11019159.0,9.491655349731445
2010-04-29,9.962960243225098,9.344440460205078,9.888890266418457,9.355560302734375,11651572.0,9.047516822814941
2010-04-30,9.462960243225098,9.111109733581543,9.362959861755371,9.396300315856934,6903630.0,9.086915969848633
2010-05-04,10.0,9.11851978302002,9.19258975982666,9.655559539794922,9973892.0,9.337637901306152
2010-05-05,9.733329772949219,9.399999618530273,9.633330345153809,9.625929832458496,10284751.0,9.30898380279541
2010-05-07,9.240739822387695,8.662960052490234,9.233329772949219,8.851849555969238,17871081.0,8.560391426086426
2010-05-10,8.962960243225098,7.966670036315918,8.90740966796875,8.103699684143066,14721733.0,7.8368754386901855
2010-05-11,8.329629898071289,7.911109924316406,8.292590141296387,7.959259986877441,13106847.0,7.69719123840332
2010-05-12,8.02221965789795,7.592589855194092,7.8518500328063965,7.670370101928711,9618310.0,7.417813777923584
2010-05-13,8.01852035522461,7.6777801513671875,7.84443998336792,7.985189914703369,6811500.0,7.7222676277160645
2010-05-14,8.218520164489746,7.833330154418945,7.988890171051025,8.051850318908691,7358766.0,7.786733627319336
2010-05-17,8.014820098876953,7.40369987487793,7.870369911193848,7.422220230102539,8826583.0,7.177834510803223
2010-05-18,8.129630088806152,7.296299934387207,7.407410144805908,8.055560111999512,10512782.0,7.790320873260498
2010-05-19,8.199999809265137,7.925930023193359,8.051850318908691,8.122220039367676,8770547.0,7.854785442352295
2010-05-20,8.21111011505127,7.777780055999756,8.07406997680664,7.840740203857422,7445990.0,7.582573890686035
2010-05-21,8.103699684143066,7.451849937438965,7.5370402336120605,8.033329963684082,8719928.0,7.76882266998291
2010-05-24,8.600000381469727,8.0,8.0,8.513330459594727,7768257.0,8.23301887512207
2010-05-25,8.466670036315918,8.199999809265137,8.279999732971191,8.300000190734863,8105334.0,8.026712417602539
2010-05-26,8.539999961853027,8.300000190734863,8.333330154418945,8.453330039978027,7292156.0,8.174993515014648
2010-05-27,8.65999984741211,8.260000228881836,8.413330078125,8.600000381469727,10339724.0,8.316834449768066
2010-05-28,9.133330345153809,8.600000381469727,8.606670379638672,9.006669998168945,17396050.0,8.710114479064941
2010-05-31,9.586669921875,8.933329582214355,8.9399995803833,9.213330268859863,23351438.0,8.9099702835083
2010-06-01,9.313329696655273,8.533329963684082,9.066670417785645,9.026670455932617,14397674.0,8.729456901550293
2010-06-02,9.293330192565918,8.686670303344727,8.899999618530273,9.186670303344727,13416726.0,8.884187698364258
2010-06-03,9.333330154418945,8.973329544067383,9.206669807434082,8.986669540405273,11678403.0,8.690773010253906
2010-06-04,9.033329963684082,8.733329772949219,9.013330459594727,8.973329544067383,6592074.0,8.677871704101562
2010-06-07,8.846670150756836,8.579999923706055,8.74666976928711,8.686670303344727,10368970.0,8.400650978088379
2010-06-08,8.899999618530273,8.600000381469727,8.666669845581055,8.880000114440918,8826916.0,8.587615966796875
2010-06-09,9.453330039978027,8.819999694824219,8.920000076293945,9.359999656677246,21455710.0,9.051810264587402
2010-06-10,9.453330039978027,9.239999771118164,9.3533296585083,9.34000015258789,14977302.0,9.032468795776367
2010-06-11,9.446669578552246,9.100000381469727,9.446669578552246,9.15999984741211,10868842.0,8.85839557647705
2010-06-15,9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,0.0,8.85839557647705
2010-06-17,9.42667007446289,9.086669921875,9.206669807434082,9.086669921875,8058622.0,8.787480354309082
2010-06-18,9.166669845581055,8.680000305175781,9.066670417785645,8.786669731140137,7952844.0,8.497358322143555
2010-06-21,9.666669845581055,8.873330116271973,8.873330116271973,9.65999984741211,35332390.0,9.341933250427246
2010-06-22,10.199999809265137,9.399999618530273,9.633330345153809,9.693329811096191,51445876.0,9.374165534973145
2010-06-23,9.526670455932617,9.273329734802246,9.5,9.406669616699219,21906800.0,9.096942901611328
2010-06-24,9.526670455932617,9.306670188903809,9.306670188903809,9.373330116271973,9627732.0,9.064702033996582
2010-06-25,9.453330039978027,9.1466703414917,9.319999694824219,9.399999618530273,9984628.0,9.090492248535156
2010-06-28,9.4399995803833,9.140000343322754,9.333330154418945,9.186670303344727,7509939.0,8.884187698364258
2010-06-29,9.25333023071289,8.380000114440918,9.186670303344727,8.406669616699219,16492978.0,8.12986946105957
2010-06-30,8.266670227050781,7.880000114440918,8.266670227050781,8.1466703414917,8730906.0,7.878431797027588
2010-07-01,8.220000267028809,8.0,8.100000381469727,8.079999923706055,6447402.0,7.813955783843994
2010-07-02,8.066670417785645,7.273330211639404,8.0,7.78000020980835,11230364.0,7.523834228515625
2010-07-05,7.78000020980835,7.380000114440918,7.733329772949219,7.626669883728027,5254202.0,7.375552177429199
2010-07-06,8.106670379638672,7.559999942779541,7.566669940948486,7.986670017242432,7947429.0,7.72369909286499
2010-07-07,8.399999618530273,7.940000057220459,7.986670017242432,8.260000228881836,11911458.0,7.988029479980469
2010-07-08,8.319999694824219,8.013330459594727,8.233329772949219,8.086669921875,7598406.0,7.820406436920166
2010-07-09,8.433329582214355,8.053330421447754,8.119999885559082,8.300000190734863,11029698.0,8.026712417602539
2010-07-12,8.713330268859863,8.306670188903809,8.393329620361328,8.5,11648546.0,8.22012710571289
2010-07-13,8.380000114440918,8.133330345153809,8.333330154418945,8.233329772949219,8958294.0,7.962237358093262
2010-07-14,8.373330116271973,8.213330268859863,8.260000228881836,8.273329734802246,6219855.0,8.000919342041016
2010-07-15,8.333330154418945,8.033329963684082,8.266670227050781,8.0600004196167,7668249.0,7.794615268707275
2010-07-16,8.153329849243164,7.946670055389404,8.020000457763672,8.1466703414917,5702278.0,7.878431797027588
2010-07-19,8.319999694824219,7.900000095367432,8.039999961853027,8.286669731140137,6095301.0,8.013821601867676
2010-07-20,8.586669921875,8.333330154418945,8.333330154418945,8.579999923706055,12687122.0,8.297492027282715
2010-07-21,8.819999694824219,8.5,8.586669921875,8.613329887390137,14291985.0,8.329726219177246
2010-07-22,8.859999656677246,8.546669960021973,8.57332992553711,8.8533296585083,15824524.0,8.561822891235352
2010-07-23,8.933329582214355,8.653329849243164,8.866669654846191,8.766670227050781,10358826.0,8.47801685333252
2010-07-26,9.066670417785645,8.713330268859863,8.75333023071289,8.979999542236328,15378636.0,8.684322357177734
2010-07-27,9.119999885559082,8.893329620361328,8.933329582214355,8.960000038146973,12889857.0,8.6649808883667
2010-07-28,9.293330192565918,8.899999618530273,8.960000038146973,9.233329772949219,17808236.0,8.92931079864502
2010-07-29,9.293330192565918,9.013330459594727,9.186670303344727,9.173330307006836,15366686.0,8.871286392211914
2010-07-30,9.4399995803833,9.07332992553711,9.166669845581055,9.300000190734863,19341676.0,8.993785858154297
2010-08-02,9.666669845581055,9.273329734802246,9.300000190734863,9.626669883728027,21270734.0,9.309699058532715
2010-08-03,9.6466703414917,9.199999809265137,9.640000343322754,9.226670265197754,18206416.0,8.922870635986328
2010-08-04,9.42667007446289,9.066670417785645,9.220000267028809,9.406669616699219,15302907.0,9.096942901611328
2010-08-05,9.566670417785645,9.273329734802246,9.393329620361328,9.446669578552246,15654654.0,9.135626792907715
2010-08-06,9.600000381469727,9.25333023071289,9.413330078125,9.553330421447754,17250477.0,9.238775253295898
2010-08-09,9.960000038146973,9.566670417785645,9.720000267028809,9.65999984741211,28088974.0,9.341933250427246
2010-08-10,9.8533296585083,9.319999694824219,9.633330345153809,9.34000015258789,20475171.0,9.032468795776367
2010-08-11,9.513330459594727,9.233329772949219,9.266670227050781,9.373330116271973,12251253.0,9.064702033996582
2010-08-12,9.460000038146973,9.199999809265137,9.239999771118164,9.226670265197754,11771204.0,8.922870635986328
2010-08-13,9.333330154418945,8.993330001831055,9.199999809265137,9.326669692993164,13262170.0,9.019577980041504
2010-08-16,9.626669883728027,9.266670227050781,9.266670227050781,9.57332992553711,15051027.0,9.258116722106934
2010-08-17,9.779999732971191,9.479999542236328,9.579999923706055,9.673330307006836,19670223.0,9.354825019836426
2010-08-18,9.666669845581055,9.333330154418945,9.666669845581055,9.446669578552246,19994964.0,9.135626792907715
2010-08-19,9.4399995803833,9.126669883728027,9.346670150756836,9.319999694824219,20767404.0,9.013127326965332
2010-08-20,9.266670227050781,9.07332992553711,9.266670227050781,9.093330383300781,11003364.0,8.79392147064209
2010-08-23,9.173330307006836,9.006669998168945,9.006669998168945,9.140000343322754,7992244.0,8.839054107666016
2010-08-24,9.220000267028809,9.013330459594727,9.140000343322754,9.186670303344727,8925057.0,8.884187698364258
2010-08-25,9.186670303344727,8.833330154418945,9.079999923706055,8.846670150756836,9590340.0,8.55538272857666
2010-08-26,8.960000038146973,8.720000267028809,8.826669692993164,8.84000015258789,6560056.0,8.548932075500488
2010-08-27,9.186670303344727,8.813329696655273,8.846670150756836,9.020000457763672,11095851.0,8.723006248474121
2010-08-30,9.460000038146973,9.24666976928711,9.24666976928711,9.420000076293945,20264376.0,9.109834671020508
2010-08-31,9.5600004196167,9.373330116271973,9.420000076293945,9.433329582214355,15257980.0,9.122724533081055
2010-09-01,9.566670417785645,9.066670417785645,9.4399995803833,9.279999732971191,15633090.0,8.974444389343262
2010-09-02,9.526670455932617,9.166669845581055,9.333330154418945,9.453330039978027,17438859.0,9.142066955566406
2010-09-03,10.199999809265137,9.399999618530273,9.520000457763672,10.126700401306152,40354666.0,9.793266296386719
2010-09-06,10.293299674987793,9.786669731140137,10.133299827575684,9.886670112609863,33446882.0,9.561140060424805
2010-09-07,10.220000267028809,9.806670188903809,9.913330078125,10.146699905395508,23788653.0,9.812607765197754
2010-09-08,10.920000076293945,10.0,10.066699981689453,10.593299865722656,38957034.0,10.244503021240234
2010-09-09,10.813300132751465,10.353300094604492,10.600000381469727,10.5,28693482.0,10.154274940490723
2010-09-10,10.613300323486328,10.053299903869629,10.486700057983398,10.466699600219727,24239498.0,10.122071266174316
2010-09-13,10.640000343322754,10.33329963684082,10.33329963684082,10.526700019836426,17567985.0,10.180095672607422
2010-09-14,10.593299865722656,10.386699676513672,10.513299942016602,10.473299980163574,13599494.0,10.128453254699707
2010-09-15,10.579999923706055,10.199999809265137,10.5,10.26669979095459,14632100.0,9.928656578063965
2010-09-16,10.33329963684082,9.733329772949219,10.26669979095459,9.833330154418945,14902960.0,9.50955581665039
2010-09-17,9.966670036315918,9.75333023071289,9.833330154418945,9.906669616699219,8103100.0,9.58048152923584
2010-09-20,10.23330020904541,9.806670188903809,9.866669654846191,10.119999885559082,13691638.0,9.786786079406738
2010-09-21,10.16670036315918,9.800000190734863,10.119999885559082,9.826669692993164,8383914.0,9.503114700317383
2010-09-27,9.993330001831055,9.493330001831055,9.779999732971191,9.92667007446289,9148065.0,9.599822044372559
2010-09-28,10.76669979095459,9.92667007446289,9.92667007446289,10.313300132751465,19773303.0,9.973722457885742
2010-09-29,10.33329963684082,10.033300399780273,10.300000190734863,10.10669994354248,12507418.0,9.773923873901367
2010-09-30,10.353300094604492,9.953330039978027,10.026700019836426,10.239999771118164,10102604.0,9.902835845947266
2010-10-08,10.533300399780273,10.133299827575684,10.319999694824219,10.306699752807617,18650166.0,9.967339515686035
2010-10-11,10.306699752807617,10.306699752807617,10.306699752807617,10.306699752807617,0.0,9.967339515686035
2010-10-12,10.23330020904541,9.779999732971191,10.23330020904541,9.979999542236328,28061480.0,9.651395797729492
2010-10-13,10.133299827575684,9.800000190734863,9.953330039978027,9.92667007446289,12019983.0,9.599822044372559
2010-10-14,9.773329734802246,9.5,9.773329734802246,9.533329963684082,16336546.0,9.219432830810547
2010-10-15,9.899999618530273,9.486669540405273,9.533329963684082,9.666669845581055,12198284.0,9.348381996154785
2010-10-18,9.800000190734863,9.199999809265137,9.699999809265137,9.493330001831055,13512234.0,9.180749893188477
2010-10-19,9.720000267028809,9.333330154418945,9.479999542236328,9.713330268859863,10180806.0,9.393507957458496
2010-10-20,10.033300399780273,9.399999618530273,9.479999542236328,9.920000076293945,17810910.0,9.593372344970703
2010-10-21,10.133299827575684,9.886670112609863,9.960000038146973,9.946669578552246,11897500.0,9.619163513183594
2010-10-22,10.206700325012207,9.866669654846191,10.0,10.199999809265137,15371706.0,9.864151954650879
2010-10-25,10.5600004196167,10.319999694824219,10.319999694824219,10.359999656677246,23719390.0,10.01888370513916
2010-10-26,10.726699829101562,10.273300170898438,10.526700019836426,10.699999809265137,22397700.0,10.347689628601074
2010-10-27,11.253299713134766,10.626700401306152,10.699999809265137,10.819999694824219,28553784.0,10.463738441467285
2010-10-28,10.83329963684082,10.4399995803833,10.83329963684082,10.513299942016602,17558907.0,10.167136192321777
2010-10-29,11.0,10.4399995803833,10.83329963684082,10.973299980163574,18316486.0,10.611989974975586
2010-11-01,11.433300018310547,11.026700019836426,11.033300399780273,11.300000190734863,25542728.0,10.927933692932129
2010-11-02,11.633299827575684,11.133299827575684,11.39330005645752,11.180000305175781,25229974.0,10.811884880065918
2010-11-03,11.4266996383667,11.146699905395508,11.199999809265137,11.273300170898438,17516638.0,10.90211296081543
2010-11-04,12.0,11.186699867248535,11.246700286865234,11.960000038146973,27848806.0,11.566203117370605
2010-11-05,12.133299827575684,11.73330020904541,12.0,11.920000076293945,18314840.0,11.527519226074219
2010-11-08,12.199999809265137,11.693300247192383,11.920000076293945,12.16670036315918,17004838.0,11.766096115112305
2010-11-09,13.273300170898438,12.066699981689453,12.26669979095459,12.880000114440918,35087134.0,12.455910682678223
2010-11-10,13.5600004196167,12.533300399780273,12.973299980163574,12.66670036315918,39227466.0,12.2496337890625
2010-11-11,12.886699676513672,12.373299598693848,12.5,12.466699600219727,23993060.0,12.056218147277832
2010-11-12,12.513299942016602,11.26669979095459,12.33329963684082,11.319999694824219,23623460.0,10.947274208068848
2010-11-15,11.913299560546875,11.346699714660645,11.346699714660645,11.89330005645752,12861620.0,11.50169849395752
2010-11-16,11.993300437927246,11.16670036315918,11.866700172424316,11.319999694824219,14072679.0,10.947274208068848
2010-11-17,11.526700019836426,10.73330020904541,11.26669979095459,10.89330005645752,10966946.0,10.534625053405762
2010-11-18,11.326700210571289,10.886699676513672,10.946700096130371,11.086700439453125,7016900.0,10.721656799316406
2010-11-19,11.493300437927246,11.066699981689453,11.199999809265137,11.486700057983398,9206678.0,11.108487129211426
2010-11-22,11.726699829101562,11.26669979095459,11.413299560546875,11.539999961853027,9957650.0,11.16003131866455
2010-11-23,11.520000457763672,11.0,11.466699600219727,11.199999809265137,8569024.0,10.831226348876953
2010-11-24,11.726699829101562,11.053299903869629,11.066699981689453,11.65999984741211,11357169.0,11.276080131530762
2010-11-25,12.199999809265137,11.713299751281738,11.786700248718262,11.89330005645752,16897646.0,11.50169849395752
2010-11-26,12.300000190734863,11.853300094604492,11.933300018310547,12.286700248718262,18859146.0,11.882145881652832
2010-11-29,12.279999732971191,12.013299942016602,12.26669979095459,12.199999809265137,12648746.0,11.798299789428711
2010-11-30,12.186699867248535,11.33329963684082,12.186699867248535,11.726699829101562,14407065.0,11.340583801269531
2010-12-01,11.960000038146973,11.646699905395508,11.746700286865234,11.866700172424316,8337488.0,11.475974082946777
2010-12-02,12.046699523925781,11.800000190734863,11.899999618530273,11.859999656677246,8367558.0,11.469494819641113
2010-12-03,11.913299560546875,11.386699676513672,11.846699714660645,11.5,8061729.0,11.12134838104248
2010-12-06,11.66670036315918,11.039999961853027,11.66670036315918,11.246700286865234,8157939.0,10.876389503479004
2010-12-07,11.466699600219727,11.119999885559082,11.239999771118164,11.453300476074219,6877191.0,11.076187133789062
2010-12-08,11.526700019836426,11.300000190734863,11.39330005645752,11.399999618530273,5519008.0,11.024641036987305
2010-12-09,11.4399995803833,11.053299903869629,11.399999618530273,11.0600004196167,6104774.0,10.695836067199707
2010-12-10,11.293299674987793,10.933300018310547,10.960000038146973,11.23330020904541,4606154.0,10.86343002319336
2010-12-13,11.786700248718262,11.300000190734863,11.313300132751465,11.739999771118164,10274824.0,11.353446006774902
2010-12-14,12.113300323486328,11.66670036315918,11.76669979095459,11.979999542236328,12662355.0,11.585543632507324
2010-12-15,12.093299865722656,11.779999732971191,12.033300399780273,11.84000015258789,9111063.0,11.450154304504395
2010-12-16,12.119999885559082,11.886699676513672,11.886699676513672,12.046699523925781,10470434.0,11.650047302246094
2010-12-17,12.133299827575684,11.746700286865234,12.066699981689453,11.933300018310547,6748191.0,11.540380477905273
2010-12-20,11.986700057983398,11.26669979095459,11.906700134277344,11.546699523925781,8279372.0,11.166510581970215
2010-12-21,11.640000343322754,11.413299560546875,11.539999961853027,11.619999885559082,5508302.0,11.237396240234375
2010-12-22,11.626700401306152,11.33329963684082,11.626700401306152,11.39330005645752,6318213.0,11.01816177368164
2010-12-23,11.5,11.286700248718262,11.39330005645752,11.306699752807617,4489436.0,10.934412956237793
2010-12-24,11.686699867248535,11.180000305175781,11.4399995803833,11.473299980163574,10542112.0,11.095528602600098
2010-12-27,11.473299980163574,11.473299980163574,11.473299980163574,11.473299980163574,0.0,11.095528602600098
2010-12-28,11.146699905395508,10.739999771118164,11.146699905395508,10.853300094604492,6355118.0,10.495942115783691
2010-12-29,11.033300399780273,10.773300170898438,10.853300094604492,11.020000457763672,3552524.0,10.657153129577637
2010-12-30,11.146699905395508,10.9399995803833,11.066699981689453,10.953300476074219,3092697.0,10.592649459838867
2010-12-31,11.15999984741211,10.906700134277344,11.0,11.146699905395508,4729527.0,10.779681205749512
2011-01-04,11.260000228881836,11.0600004196167,11.220000267028809,11.16670036315918,5644168.0,10.799023628234863
2011-01-05,11.146699905395508,10.866700172424316,11.133299827575684,10.966699600219727,7445824.0,10.605607032775879
2011-01-06,11.033300399780273,10.773300170898438,10.993300437927246,10.819999694824219,5684358.0,10.463738441467285
2011-01-07,11.4266996383667,10.846699714660645,10.859999656677246,11.286700248718262,12900898.0,10.915072441101074
2011-01-10,11.859999656677246,11.213299751281738,11.293299674987793,11.526700019836426,18848769.0,11.14716911315918
2011-01-11,11.539999961853027,11.013299942016602,11.386699676513672,11.180000305175781,7476096.0,10.811884880065918
2011-01-12,11.300000190734863,11.10669994354248,11.26669979095459,11.246700286865234,4601120.0,10.876389503479004
2011-01-13,11.83329963684082,11.239999771118164,11.279999732971191,11.693300247192383,12321832.0,11.308283805847168
2011-01-14,11.786700248718262,11.433300018310547,11.686699867248535,11.493300437927246,7554816.0,11.114869117736816
2011-01-17,11.373299598693848,10.753299713134766,11.366700172424316,10.760000228881836,7572682.0,10.40571403503418
2011-01-18,10.946700096130371,10.5600004196167,10.779999732971191,10.746700286865234,3306784.0,10.392851829528809
2011-01-19,11.0600004196167,10.76669979095459,10.853300094604492,10.9266996383667,4035396.0,10.566924095153809
2011-01-20,10.966699600219727,10.199999809265137,10.966699600219727,10.26669979095459,7194960.0,9.928656578063965
2011-01-21,10.566699981689453,9.706669807434082,10.26669979095459,10.553299903869629,7976874.0,10.205820083618164
2011-01-24,10.5600004196167,10.0733003616333,10.5600004196167,10.113300323486328,3917952.0,9.780306816101074
2011-01-25,10.193300247192383,9.733329772949219,10.0,9.786669731140137,3230048.0,9.464431762695312
2011-01-26,10.046699523925781,9.793330192565918,9.866669654846191,9.913330078125,2736892.0,9.586921691894531
2011-01-27,10.433300018310547,9.800000190734863,9.913330078125,10.34000015258789,4444688.0,9.999543190002441
2011-01-28,10.466699600219727,10.206700325012207,10.26669979095459,10.319999694824219,2795960.0,9.98020076751709
2011-01-31,10.433300018310547,10.046699523925781,10.293299674987793,10.326700210571289,4799672.0,9.986681938171387
2011-02-01,10.460000038146973,10.246700286865234,10.460000038146973,10.353300094604492,3098492.0,10.012405395507812
2011-02-09,10.640000343322754,10.153300285339355,10.286700248718262,10.4399995803833,5481940.0,10.0962495803833
2011-02-10,10.633299827575684,10.279999732971191,10.353300094604492,10.613300323486328,4859548.0,10.26384449005127
2011-02-11,10.760000228881836,10.613300323486328,10.633299827575684,10.673299789428711,5314323.0,10.321867942810059
2011-02-14,10.853300094604492,10.646699905395508,10.66670036315918,10.793299674987793,6404452.0,10.43791675567627
2011-02-15,10.853300094604492,10.66670036315918,10.800000190734863,10.673299789428711,6254882.0,10.321867942810059
2011-02-16,10.739999771118164,10.520000457763672,10.60669994354248,10.739999771118164,7921850.0,10.386372566223145
2011-02-17,10.819999694824219,10.539999961853027,10.739999771118164,10.619999885559082,6694948.0,10.270322799682617
2011-02-18,11.100000381469727,10.593299865722656,10.593299865722656,10.826700210571289,11663319.0,10.47021770477295
2011-02-21,10.880000114440918,10.653300285339355,10.686699867248535,10.873299598693848,8140798.0,10.51528263092041
2011-02-22,11.026700019836426,10.520000457763672,11.0,10.533300399780273,6994161.0,10.186478614807129
2011-02-23,10.640000343322754,10.479999542236328,10.506699562072754,10.579999923706055,4396305.0,10.231639862060547
2011-02-24,10.9266996383667,10.486700057983398,10.533300399780273,10.746700286865234,8274555.0,10.392851829528809
2011-02-25,10.720000267028809,10.539999961853027,10.720000267028809,10.626700401306152,4680888.0,10.276803016662598
2011-02-28,10.826700210571289,10.586700439453125,10.586700439453125,10.813300132751465,5308088.0,10.457259178161621
2011-03-01,10.866700172424316,10.706700325012207,10.813300132751465,10.779999732971191,6019784.0,10.425055503845215
2011-03-02,10.720000267028809,10.506699562072754,10.720000267028809,10.600000381469727,5201902.0,10.250982284545898
2011-03-03,10.680000305175781,10.33329963684082,10.593299865722656,10.353300094604492,5930373.0,10.012405395507812
2011-03-04,10.466699600219727,10.26669979095459,10.373299598693848,10.4399995803833,4460682.0,10.0962495803833
2011-03-07,10.699999809265137,10.486700057983398,10.533300399780273,10.586700439453125,6352774.0,10.238121032714844
2011-03-08,10.859999656677246,10.520000457763672,10.586700439453125,10.853300094604492,10227590.0,10.495942115783691
2011-03-09,10.920000076293945,10.713299751281738,10.866700172424316,10.846699714660645,8335386.0,10.489559173583984
2011-03-10,10.966699600219727,10.646699905395508,10.800000190734863,10.686699867248535,10478061.0,10.334827423095703
2011-03-11,10.646699905395508,10.473299980163574,10.586700439453125,10.520000457763672,6469922.0,10.173616409301758
2011-03-14,10.526700019836426,10.293299674987793,10.5,10.513299942016602,6405058.0,10.167136192321777
2011-03-15,10.493300437927246,10.133299827575684,10.486700057983398,10.253299713134766,6082070.0,9.915698051452637
2011-03-16,10.420000076293945,10.140000343322754,10.23330020904541,10.366700172424316,6035096.0,10.02536392211914
2011-03-17,10.293299674987793,10.126700401306152,10.286700248718262,10.133299827575684,4672665.0,9.79964828491211
2011-03-18,10.366700172424316,10.146699905395508,10.146699905395508,10.239999771118164,3799476.0,9.902835845947266
2011-03-21,10.486700057983398,10.206700325012207,10.239999771118164,10.446700096130371,7280154.0,10.102729797363281
2011-03-22,11.319999694824219,10.506699562072754,10.506699562072754,11.253299713134766,32003734.0,10.882771492004395
2011-03-23,11.260000228881836,10.9399995803833,11.23330020904541,11.186699867248535,17282218.0,10.818365097045898
2011-03-24,11.293299674987793,10.9399995803833,11.173299789428711,11.16670036315918,14811394.0,10.799023628234863
2011-03-25,11.846699714660645,11.16670036315918,11.173299789428711,11.293299674987793,24871977.0,10.921454429626465
2011-03-28,11.433300018310547,11.0,11.300000190734863,11.079999923706055,12957411.0,10.715177536010742
2011-03-29,11.079999923706055,10.76669979095459,11.053299903869629,10.76669979095459,9713218.0,10.412193298339844
2011-03-30,10.953300476074219,10.699999809265137,10.753299713134766,10.83329963684082,7261012.0,10.47659969329834
2011-03-31,11.173299789428711,10.806699752807617,10.89330005645752,11.053299903869629,10480946.0,10.689355850219727
2011-04-01,11.193300247192383,10.866700172424316,11.0600004196167,10.973299980163574,6076815.0,10.611989974975586
2011-04-06,10.973299980163574,10.739999771118164,10.866700172424316,10.866700172424316,6028941.0,10.50890064239502
2011-04-07,11.039999961853027,10.819999694824219,10.873299598693848,10.993300437927246,5517984.0,10.631332397460938
2011-04-08,11.239999771118164,10.886699676513672,10.993300437927246,11.10669994354248,8984746.0,10.740997314453125
2011-04-11,11.253299713134766,10.83329963684082,11.153300285339355,10.886699676513672,8327586.0,10.528242111206055
2011-04-12,11.23330020904541,10.966699600219727,10.973299980163574,11.079999923706055,8869436.0,10.715177536010742
2011-04-13,11.39330005645752,11.0733003616333,11.093299865722656,11.326700210571289,13044285.0,10.953755378723145
2011-04-14,11.353300094604492,11.033300399780273,11.33329963684082,11.133299827575684,8601363.0,10.766721725463867
2011-04-15,11.346699714660645,10.966699600219727,11.066699981689453,11.33329963684082,11703850.0,10.960137367248535
2011-04-18,11.286700248718262,11.079999923706055,11.286700248718262,11.146699905395508,10226926.0,10.779681205749512
2011-04-19,11.199999809265137,10.9399995803833,11.066699981689453,11.15999984741211,10360306.0,10.792543411254883
2011-04-20,11.313300132751465,11.086700439453125,11.186699867248535,11.300000190734863,15758878.0,10.927933692932129
2011-04-21,11.0733003616333,10.23330020904541,11.066699981689453,10.313300132751465,31919091.0,9.973722457885742
2011-04-22,10.300000190734863,9.979999542236328,10.300000190734863,10.119999885559082,13462220.0,9.786786079406738
2011-04-25,10.119999885559082,9.846670150756836,10.119999885559082,9.866669654846191,9224992.0,9.541797637939453
2011-04-26,9.986669540405273,9.65999984741211,9.866669654846191,9.726670265197754,6290026.0,9.406408309936523
2011-04-27,9.833330154418945,9.520000457763672,9.726670265197754,9.733329772949219,6105698.0,9.412847518920898
2011-04-28,9.75333023071289,9.446669578552246,9.733329772949219,9.453330039978027,4128802.0,9.142066955566406
2011-04-29,9.640000343322754,9.346670150756836,9.4399995803833,9.619999885559082,3468920.0,9.30324935913086
2011-05-03,9.693329811096191,9.520000457763672,9.619999885559082,9.626669883728027,5309102.0,9.309699058532715
2011-05-04,9.619999885559082,9.106670379638672,9.619999885559082,9.133330345153809,7416326.0,8.83260440826416
2011-05-05,9.373330116271973,9.07332992553711,9.100000381469727,9.306670188903809,4636683.0,9.000236511230469
2011-05-06,9.479999542236328,9.153329849243164,9.24666976928711,9.399999618530273,7256896.0,9.090492248535156
2011-05-10,9.533329963684082,9.399999618530273,9.520000457763672,9.506669998168945,4188324.0,9.193650245666504
2011-05-11,9.566670417785645,9.326669692993164,9.566670417785645,9.380000114440918,5361960.0,9.071152687072754
2011-05-12,9.3533296585083,9.153329849243164,9.333330154418945,9.15999984741211,4112938.0,8.85839557647705
2011-05-13,9.479999542236328,9.173330307006836,9.173330307006836,9.420000076293945,5388836.0,9.109834671020508
2011-05-16,9.553330421447754,9.433329582214355,9.433329582214355,9.493330001831055,3582732.0,9.180749893188477
2011-05-17,9.579999923706055,9.446669578552246,9.533329963684082,9.553330421447754,5391222.0,9.238775253295898
2011-05-18,9.92667007446289,9.453330039978027,9.566670417785645,9.84000015258789,8680918.0,9.516006469726562
2011-05-19,9.979999542236328,9.793330192565918,9.84000015258789,9.886670112609863,6537014.0,9.561140060424805
2011-05-20,9.993330001831055,9.84000015258789,9.886670112609863,9.893329620361328,5902074.0,9.56757926940918
2011-05-23,10.020000457763672,9.510000228881836,9.800000190734863,9.75,2869961.0,9.464685440063477
2011-05-24,9.699999809265137,9.380000114440918,9.5,9.59000015258789,2710487.0,9.309367179870605
2011-05-25,9.75,9.380000114440918,9.600000381469727,9.640000343322754,3980136.0,9.357904434204102
2011-05-26,9.90999984741211,9.65999984741211,9.65999984741211,9.770000457763672,5358139.0,9.484100341796875
2011-05-27,10.050000190734863,9.779999732971191,9.800000190734863,9.899999618530273,9049830.0,9.610295295715332
2011-05-30,10.100000381469727,9.670000076293945,9.899999618530273,9.930000305175781,12014218.0,9.63941764831543
2011-05-31,10.0,9.710000038146973,9.930000305175781,9.979999542236328,6326557.0,9.68795394897461
2011-06-01,10.829999923706055,9.819999694824219,9.949999809265137,10.5600004196167,19925833.0,10.250982284545898
2011-06-02,10.680000305175781,10.15999984741211,10.399999618530273,10.25,11466999.0,9.950054168701172
2011-06-03,10.529999732971191,10.25,10.25,10.460000038146973,8351736.0,10.153908729553223
2011-06-07,10.779999732971191,10.319999694824219,10.449999809265137,10.649999618530273,8284273.0,10.338347434997559
2011-06-08,10.800000190734863,10.520000457763672,10.600000381469727,10.680000305175781,9170923.0,10.367470741271973
2011-06-09,10.960000038146973,10.430000305175781,10.649999618530273,10.449999809265137,13754642.0,10.144200325012207
2011-06-10,10.619999885559082,10.09000015258789,10.329999923706055,10.600000381469727,8620620.0,10.289811134338379
2011-06-13,10.75,10.369999885559082,10.579999923706055,10.579999923706055,6135441.0,10.27039623260498
2011-06-14,11.069999694824219,10.420000076293945,10.5600004196167,10.739999771118164,9976046.0,10.425714492797852
2011-06-15,10.75,10.369999885559082,10.739999771118164,10.390000343322754,5921059.0,10.085956573486328
2011-06-16,10.359999656677246,9.960000038146973,10.359999656677246,9.970000267028809,6169738.0,9.678247451782227
2011-06-17,10.329999923706055,9.430000305175781,10.199999809265137,9.520000457763672,6400790.0,9.241415977478027
2011-06-20,9.550000190734863,9.029999732971191,9.449999809265137,9.220000267028809,5288174.0,8.950194358825684
2011-06-21,9.399999618530273,9.109999656677246,9.180000305175781,9.380000114440918,2770306.0,9.105511665344238
2011-06-22,9.4399995803833,9.289999961853027,9.380000114440918,9.359999656677246,1665361.0,9.08609676361084
2011-06-23,9.5600004196167,9.229999542236328,9.359999656677246,9.479999542236328,2572611.0,9.202585220336914
2011-06-24,9.84000015258789,9.390000343322754,9.390000343322754,9.670000076293945,4536471.0,9.387025833129883
2011-06-27,9.949999809265137,9.600000381469727,9.65999984741211,9.90999984741211,4632242.0,9.620002746582031
2011-06-28,10.3100004196167,9.6899995803833,9.949999809265137,10.180000305175781,9465302.0,9.882102012634277
2011-06-29,10.65999984741211,10.029999732971191,10.15999984741211,10.25,12279088.0,9.950054168701172
2011-06-30,10.520000457763672,10.119999885559082,10.220000267028809,10.5,6205448.0,10.192737579345703
2011-07-01,10.569999694824219,10.319999694824219,10.489999771118164,10.380000114440918,4815773.0,10.076249122619629
2011-07-04,10.569999694824219,10.350000381469727,10.380000114440918,10.529999732971191,5008282.0,10.2218599319458
2011-07-05,10.569999694824219,10.369999885559082,10.489999771118164,10.510000228881836,5198336.0,10.202445983886719
2011-07-06,10.529999732971191,10.319999694824219,10.529999732971191,10.5,3974409.0,10.192737579345703
2011-07-07,10.720000267028809,10.369999885559082,10.4399995803833,10.4399995803833,6666697.0,10.134492874145508
2011-07-08,10.5,10.229999542236328,10.4399995803833,10.239999771118164,4411411.0,9.940345764160156
2011-07-11,10.479999542236328,10.25,10.260000228881836,10.369999885559082,3310152.0,10.06654167175293
2011-07-12,10.34000015258789,10.149999618530273,10.34000015258789,10.199999809265137,2737673.0,9.901516914367676
2011-07-13,10.5,10.1899995803833,10.1899995803833,10.40999984741211,3718339.0,10.105371475219727
2011-07-14,10.479999542236328,10.300000190734863,10.420000076293945,10.399999618530273,4391474.0,10.095663070678711
2011-07-15,10.579999923706055,10.359999656677246,10.4399995803833,10.5600004196167,6006119.0,10.250982284545898
2011-07-18,10.600000381469727,10.40999984741211,10.5,10.479999542236328,4104983.0,10.173322677612305
2011-07-19,10.489999771118164,10.260000228881836,10.489999771118164,10.289999961853027,2782322.0,9.988883018493652
2011-07-20,10.390000343322754,10.130000114440918,10.260000228881836,10.15999984741211,3193089.0,9.862687110900879
2011-07-21,10.34000015258789,10.100000381469727,10.170000076293945,10.1899995803833,3023397.0,9.89180850982666
2011-07-22,10.239999771118164,10.140000343322754,10.229999542236328,10.210000038146973,2213363.0,9.911224365234375
2011-07-25,10.279999732971191,9.649999618530273,10.210000038146973,9.729999542236328,7864720.0,9.445269584655762
2011-07-26,9.890000343322754,9.649999618530273,9.739999771118164,9.869999885559082,4229286.0,9.581172943115234
2011-07-27,10.859999656677246,9.760000228881836,9.880000114440918,10.75,28164667.0,10.43542194366455
2011-07-28,10.800000190734863,10.399999618530273,10.539999961853027,10.65999984741211,10677456.0,10.348055839538574
2011-07-29,11.460000038146973,10.640000343322754,10.640000343322754,11.039999961853027,31076654.0,10.716935157775879
2011-08-01,11.300000190734863,10.670000076293945,10.800000190734863,11.199999809265137,19457176.0,10.87225341796875
2011-08-02,11.149999618530273,10.760000228881836,11.079999923706055,11.050000190734863,12998238.0,10.726642608642578
2011-08-03,11.270000457763672,10.739999771118164,10.869999885559082,10.890000343322754,14047124.0,10.571325302124023
2011-08-04,10.970000267028809,10.619999885559082,10.850000381469727,10.710000038146973,10889878.0,10.39659309387207
2011-08-05,11.399999618530273,10.380000114440918,10.460000038146973,11.25,20566020.0,10.920790672302246
2011-08-08,11.390000343322754,10.479999542236328,11.050000190734863,10.789999961853027,20922411.0,10.474250793457031
2011-08-09,10.770000457763672,9.960000038146973,10.25,10.520000457763672,12618657.0,10.212153434753418
2011-08-10,11.569999694824219,10.720000267028809,10.800000190734863,11.5,39721111.0,11.163475036621094
2011-08-11,12.15999984741211,11.15999984741211,11.199999809265137,11.859999656677246,38459206.0,11.512939453125
2011-08-12,11.949999809265137,11.579999923706055,11.800000190734863,11.8100004196167,21762797.0,11.46440315246582
2011-08-15,11.930000305175781,11.550000190734863,11.850000381469727,11.899999618530273,16118364.0,11.551769256591797
2011-08-16,12.380000114440918,11.819999694824219,11.880000114440918,12.15999984741211,27454120.0,11.804161071777344
2011-08-17,12.15999984741211,11.800000190734863,12.130000114440918,11.949999809265137,14132796.0,11.600306510925293
2011-08-22,11.649999618530273,10.960000038146973,11.399999618530273,11.069999694824219,20619425.0,10.746057510375977
2011-08-23,11.1899995803833,10.890000343322754,11.0600004196167,11.170000076293945,9304615.0,10.843132019042969
2011-08-24,11.289999961853027,10.960000038146973,11.25,10.989999771118164,8264564.0,10.6683988571167
2011-08-25,11.199999809265137,10.779999732971191,10.960000038146973,11.109999656677246,9745038.0,10.784886360168457
2011-08-26,11.260000228881836,10.960000038146973,11.100000381469727,11.229999542236328,8602545.0,10.901375770568848
2011-08-29,11.710000038146973,11.09000015258789,11.199999809265137,11.550000190734863,14479001.0,11.212011337280273
2011-08-30,11.84000015258789,11.329999923706055,11.630000114440918,11.359999656677246,10457283.0,11.027570724487305
2011-08-31,11.550000190734863,11.09000015258789,11.529999732971191,11.25,6412840.0,10.920790672302246
2011-09-01,11.34000015258789,11.0,11.25,11.0,6915659.0,10.678106307983398
2011-09-02,11.149999618530273,10.859999656677246,10.989999771118164,11.09000015258789,5366226.0,10.765472412109375
2011-09-05,10.989999771118164,10.600000381469727,10.960000038146973,10.630000114440918,5780303.0,10.318933486938477
2011-09-06,10.680000305175781,10.399999618530273,10.479999542236328,10.489999771118164,5127243.0,10.183030128479004
2011-09-07,10.720000267028809,10.399999618530273,10.579999923706055,10.699999809265137,3579620.0,10.386884689331055
2011-09-08,10.84000015258789,10.399999618530273,10.800000190734863,10.420000076293945,3645694.0,10.115078926086426
2011-09-09,10.649999618530273,10.40999984741211,10.40999984741211,10.430000305175781,4221633.0,10.124786376953125
2011-09-13,10.34000015258789,10.0,10.279999732971191,10.020000457763672,5155189.0,9.726784706115723
2011-09-14,10.239999771118164,9.970000267028809,10.100000381469727,10.210000038146973,5965749.0,9.911224365234375
2011-09-15,10.279999732971191,10.130000114440918,10.239999771118164,10.140000343322754,3337454.0,9.84327220916748
2011-09-16,10.329999923706055,10.100000381469727,10.180000305175781,10.199999809265137,3175429.0,9.901516914367676
2011-09-19,10.220000267028809,10.050000190734863,10.180000305175781,10.09000015258789,1777496.0,9.794734954833984
2011-09-20,10.25,10.050000190734863,10.09000015258789,10.130000114440918,2039557.0,9.833564758300781
2011-09-21,10.449999809265137,10.0600004196167,10.149999618530273,10.390000343322754,3763643.0,10.085956573486328
2011-09-22,10.399999618530273,10.069999694824219,10.300000190734863,10.100000381469727,3419589.0,9.804443359375
2011-09-23,10.239999771118164,9.829999923706055,10.050000190734863,10.069999694824219,2749812.0,9.775320053100586
2011-09-26,10.449999809265137,10.029999732971191,10.029999732971191,10.210000038146973,6009506.0,9.911224365234375
2011-09-27,10.34000015258789,10.170000076293945,10.260000228881836,10.300000190734863,2572788.0,9.998590469360352
2011-09-28,10.4399995803833,10.050000190734863,10.350000381469727,10.130000114440918,2744930.0,9.833564758300781
2011-09-29,10.079999923706055,9.119999885559082,10.079999923706055,9.130000114440918,5649799.0,8.862828254699707
2011-09-30,9.300000190734863,8.520000457763672,9.229999542236328,9.100000381469727,6621008.0,8.83370590209961
2011-10-10,9.1899995803833,8.75,9.180000305175781,8.84000015258789,2241076.0,8.581315040588379
2011-10-11,9.180000305175781,8.760000228881836,8.9399995803833,9.140000343322754,3402667.0,8.872535705566406
2011-10-12,9.449999809265137,8.90999984741211,9.0,9.420000076293945,3309492.0,9.144341468811035
2011-10-13,9.539999961853027,9.300000190734863,9.380000114440918,9.470000267028809,2807674.0,9.192878723144531
2011-10-14,9.470000267028809,9.199999809265137,9.470000267028809,9.319999694824219,1945115.0,9.04726791381836
2011-10-17,9.390000343322754,9.180000305175781,9.329999923706055,9.229999542236328,1365727.0,8.959901809692383
2011-10-18,9.260000228881836,8.899999618530273,9.100000381469727,8.979999542236328,2079058.0,8.717217445373535
2011-10-19,9.149999618530273,8.850000381469727,8.920000076293945,9.069999694824219,1798769.0,8.804583549499512
2011-10-20,9.069999694824219,8.600000381469727,9.069999694824219,8.649999618530273,2349309.0,8.396873474121094
2011-10-21,8.770000457763672,8.399999618530273,8.699999809265137,8.510000228881836,1916216.0,8.260971069335938
2011-10-24,8.65999984741211,8.40999984741211,8.510000228881836,8.59000015258789,2149858.0,8.338630676269531
2011-10-25,8.84000015258789,8.579999923706055,8.59000015258789,8.800000190734863,2192784.0,8.542485237121582
2011-10-26,9.390000343322754,8.699999809265137,8.75,9.119999885559082,4727971.0,8.853119850158691
2011-10-27,9.25,9.029999732971191,9.100000381469727,9.079999923706055,2730559.0,8.814291954040527
2011-10-28,9.260000228881836,9.029999732971191,9.199999809265137,9.229999542236328,4157812.0,8.959901809692383
2011-10-31,9.34000015258789,9.100000381469727,9.300000190734863,9.180000305175781,3832648.0,8.911365509033203
2011-11-01,9.600000381469727,9.079999923706055,9.15999984741211,9.420000076293945,5549390.0,9.144341468811035
2011-11-02,9.539999961853027,9.15999984741211,9.220000267028809,9.5,4361984.0,9.222001075744629
2011-11-03,9.710000038146973,9.40999984741211,9.579999923706055,9.510000228881836,5085475.0,9.231708526611328
2011-11-04,9.649999618530273,9.369999885559082,9.529999732971191,9.550000190734863,3291204.0,9.270538330078125
2011-11-07,9.550000190734863,9.350000381469727,9.550000190734863,9.390000343322754,2281282.0,9.115220069885254
2011-11-08,9.960000038146973,9.479999542236328,9.489999771118164,9.619999885559082,6544288.0,9.338488578796387
2011-11-09,10.09000015258789,9.510000228881836,9.510000228881836,9.930000305175781,9447842.0,9.63941764831543
2011-11-10,10.0,9.770000457763672,9.8100004196167,9.8100004196167,3430441.0,9.522930145263672
2011-11-11,9.890000343322754,9.739999771118164,9.8100004196167,9.859999656677246,2006230.0,9.571465492248535
2011-11-14,10.079999923706055,9.899999618530273,9.920000076293945,10.0,2634086.0,9.707369804382324
2011-11-15,10.25,9.920000076293945,10.029999732971191,10.239999771118164,4426056.0,9.940345764160156
2011-11-16,10.380000114440918,9.9399995803833,10.229999542236328,10.0,3927810.0,9.707369804382324
2011-11-17,10.130000114440918,9.890000343322754,9.989999771118164,9.899999618530273,2415287.0,9.610295295715332
2011-11-18,9.890000343322754,9.5,9.890000343322754,9.630000114440918,3159211.0,9.348196029663086
2011-11-21,9.760000228881836,9.470000267028809,9.59000015258789,9.75,1696582.0,9.464685440063477
2011-11-22,9.800000190734863,9.59000015258789,9.670000076293945,9.699999809265137,1647627.0,9.41614818572998
2011-11-23,9.819999694824219,9.520000457763672,9.779999732971191,9.609999656677246,3095825.0,9.328781127929688
2011-11-24,9.739999771118164,9.430000305175781,9.5600004196167,9.59000015258789,2318585.0,9.309367179870605
2011-11-25,9.789999961853027,9.510000228881836,9.550000190734863,9.600000381469727,1768163.0,9.319074630737305
2011-11-28,9.739999771118164,9.5,9.680000305175781,9.529999732971191,1819044.0,9.25112247467041
2011-11-29,9.699999809265137,9.5600004196167,9.600000381469727,9.6899995803833,1907403.0,9.406440734863281
2011-11-30,9.699999809265137,8.829999923706055,9.699999809265137,9.0,3023739.0,8.736632347106934
2011-12-01,9.720000267028809,9.180000305175781,9.220000267028809,9.449999809265137,4172953.0,9.173463821411133
2011-12-02,9.569999694824219,9.100000381469727,9.430000305175781,9.15999984741211,1469052.0,8.891949653625488
2011-12-05,9.149999618530273,8.510000228881836,9.149999618530273,8.609999656677246,3068667.0,8.358043670654297
2011-12-06,8.75,8.350000381469727,8.65999984741211,8.529999732971191,2208979.0,8.280385971069336
2011-12-07,8.630000114440918,8.479999542236328,8.520000457763672,8.579999923706055,1386175.0,8.328923225402832
2011-12-08,8.649999618530273,8.359999656677246,8.579999923706055,8.600000381469727,1353349.0,8.34833812713623
2011-12-09,8.630000114440918,8.4399995803833,8.5,8.5600004196167,720820.0,8.309508323669434
2011-12-12,8.739999771118164,8.5,8.5600004196167,8.520000457763672,1146461.0,8.270679473876953
2011-12-13,8.520000457763672,7.940000057220459,8.520000457763672,7.989999771118164,3526802.0,7.756187915802002
2011-12-14,8.09000015258789,7.420000076293945,7.989999771118164,7.480000019073486,2373122.0,7.261112213134766
2011-12-15,7.46999979019165,6.980000019073486,7.46999979019165,7.260000228881836,3832371.0,7.047550201416016
2011-12-16,7.46999979019165,7.179999828338623,7.25,7.420000076293945,2112462.0,7.2028679847717285
2011-12-19,7.420000076293945,7.099999904632568,7.420000076293945,7.349999904632568,2119333.0,7.134916305541992
2011-12-20,7.5,7.199999809265137,7.28000020980835,7.25,2613053.0,7.037842750549316
2011-12-21,7.400000095367432,7.099999904632568,7.369999885559082,7.119999885559082,1637226.0,6.911646842956543
2011-12-22,7.289999961853027,6.699999809265137,7.099999904632568,7.269999980926514,2808260.0,7.057257175445557
2011-12-23,7.309999942779541,7.110000133514404,7.269999980926514,7.159999847412109,1993821.0,6.950476169586182
2011-12-26,7.880000114440918,7.159999847412109,7.159999847412109,7.440000057220459,7601910.0,7.222282886505127
2011-12-27,7.53000020980835,7.03000020980835,7.400000095367432,7.119999885559082,4943584.0,6.911646842956543
2011-12-28,7.260000228881836,7.019999980926514,7.019999980926514,7.199999809265137,2881650.0,6.9893059730529785
2011-12-29,7.610000133514404,7.099999904632568,7.210000038146973,7.400000095367432,5419407.0,7.183453559875488
2011-12-30,7.630000114440918,7.360000133514404,7.46999979019165,7.519999980926514,2241845.0,7.299941539764404
2012-01-04,7.650000095367432,7.329999923706055,7.519999980926514,7.349999904632568,2046747.0,7.134916305541992
2012-01-05,7.429999828338623,6.900000095367432,7.349999904632568,7.159999847412109,2989973.0,6.950476169586182
2012-01-06,7.380000114440918,6.96999979019165,7.099999904632568,7.110000133514404,2388306.0,6.901939392089844
2012-01-09,7.429999828338623,7.079999923706055,7.110000133514404,7.409999847412109,2297705.0,7.193160533905029
2012-01-10,7.78000020980835,7.360000133514404,7.409999847412109,7.71999979019165,3671505.0,7.494088649749756
2012-01-11,7.860000133514404,7.53000020980835,7.650000095367432,7.760000228881836,2672762.0,7.532918930053711
2012-01-12,7.829999923706055,7.579999923706055,7.71999979019165,7.630000114440918,2842119.0,7.4067230224609375
2012-01-13,7.71999979019165,7.360000133514404,7.650000095367432,7.610000133514404,2394049.0,7.387308120727539
2012-01-16,7.679999828338623,7.480000019073486,7.519999980926514,7.519999980926514,1643694.0,7.299941539764404
2012-01-17,7.900000095367432,7.5,7.519999980926514,7.880000114440918,4123347.0,7.649406909942627
2012-01-18,8.640000343322754,7.75,7.880000114440918,8.34000015258789,9941937.0,8.095946311950684
2012-01-19,8.770000457763672,8.109999656677246,8.34000015258789,8.460000038146973,5894634.0,8.212433815002441
2012-01-20,8.949999809265137,8.399999618530273,8.399999618530273,8.579999923706055,6119079.0,8.328923225402832
2012-01-30,8.770000457763672,8.479999542236328,8.630000114440918,8.569999694824219,2113776.0,8.319215774536133
2012-01-31,8.470000267028809,7.710000038146973,8.470000267028809,7.78000020980835,6356337.0,7.552333354949951
2012-02-01,8.390000343322754,7.619999885559082,7.699999809265137,8.369999885559082,7305042.0,8.125067710876465
2012-02-02,8.8100004196167,8.220000267028809,8.289999961853027,8.800000190734863,6859584.0,8.542485237121582
2012-02-03,8.949999809265137,8.619999885559082,8.899999618530273,8.75,3345773.0,8.493947982788086
2012-02-06,8.800000190734863,8.529999732971191,8.760000228881836,8.770000457763672,2830759.0,8.5133638381958
2012-02-07,8.739999771118164,8.5600004196167,8.579999923706055,8.609999656677246,1724212.0,8.358043670654297
2012-02-08,8.789999961853027,8.520000457763672,8.520000457763672,8.680000305175781,3702982.0,8.425996780395508
2012-02-09,8.960000038146973,8.630000114440918,8.65999984741211,8.699999809265137,3659007.0,8.44541072845459
2012-02-10,9.449999809265137,8.6899995803833,8.6899995803833,9.289999961853027,12277331.0,9.018146514892578
2012-02-13,9.369999885559082,9.119999885559082,9.25,9.229999542236328,4673763.0,8.959901809692383
2012-02-14,9.380000114440918,9.050000190734863,9.220000267028809,9.180000305175781,3311179.0,8.911365509033203
2012-02-15,9.25,9.020000457763672,9.15999984741211,9.229999542236328,4845273.0,8.959901809692383
2012-02-16,9.300000190734863,9.140000343322754,9.229999542236328,9.289999961853027,4009539.0,9.018146514892578
2012-02-17,9.529999732971191,9.180000305175781,9.3100004196167,9.25,3677043.0,8.979316711425781
2012-02-20,9.449999809265137,9.029999732971191,9.399999618530273,9.0600004196167,3495472.0,8.794877052307129
2012-02-21,9.130000114440918,8.739999771118164,9.0600004196167,8.989999771118164,5578537.0,8.726924896240234
2012-02-22,9.119999885559082,8.760000228881836,9.0,9.100000381469727,7545978.0,8.83370590209961
2012-02-23,9.130000114440918,8.90999984741211,9.010000228881836,9.0,5587560.0,8.736632347106934
2012-02-24,9.119999885559082,8.930000305175781,9.0,9.069999694824219,6363473.0,8.804583549499512
2012-02-27,9.25,9.069999694824219,9.079999923706055,9.100000381469727,5625861.0,8.83370590209961
2012-02-28,9.239999771118164,9.020000457763672,9.079999923706055,9.15999984741211,4638139.0,8.891949653625488
2012-02-29,9.180000305175781,8.760000228881836,9.15999984741211,8.779999732971191,4506690.0,8.523070335388184
2012-03-01,8.90999984741211,8.479999542236328,8.90999984741211,8.600000381469727,9925390.0,8.34833812713623
2012-03-02,8.710000038146973,8.539999961853027,8.619999885559082,8.680000305175781,7256163.0,8.425996780395508
2012-03-05,8.989999771118164,8.65999984741211,8.699999809265137,8.869999885559082,7191750.0,8.61043643951416
2012-03-06,8.9399995803833,8.699999809265137,8.880000114440918,8.789999961853027,4826622.0,8.532777786254883
2012-03-07,9.170000076293945,8.579999923706055,8.670000076293945,9.109999656677246,12894094.0,8.843412399291992
2012-03-08,9.75,8.960000038146973,8.960000038146973,9.600000381469727,17330724.0,9.319074630737305
2012-03-09,10.0,9.5600004196167,9.5600004196167,9.859999656677246,14688633.0,9.571465492248535
2012-03-12,9.989999771118164,9.720000267028809,9.890000343322754,9.920000076293945,8525787.0,9.62971019744873
2012-03-13,10.140000343322754,9.760000228881836,9.9399995803833,10.069999694824219,7291626.0,9.775320053100586
2012-03-14,10.149999618530273,9.550000190734863,10.0,9.600000381469727,9756054.0,9.319074630737305
2012-03-15,9.739999771118164,9.390000343322754,9.5,9.6899995803833,6342879.0,9.406440734863281
2012-03-16,10.65999984741211,9.6899995803833,9.699999809265137,10.65999984741211,22181263.0,10.348055839538574
2012-03-19,10.890000343322754,10.40999984741211,10.789999961853027,10.649999618530273,13893422.0,10.338347434997559
2012-03-20,10.699999809265137,10.210000038146973,10.520000457763672,10.529999732971191,8527836.0,10.2218599319458
2012-03-21,10.75,10.199999809265137,10.4399995803833,10.729999542236328,9641786.0,10.416007041931152
2012-03-22,10.800000190734863,10.449999809265137,10.75,10.59000015258789,6805021.0,10.28010368347168
2012-03-23,10.619999885559082,9.899999618530273,10.539999961853027,9.979999542236328,8162792.0,9.68795394897461
2012-03-26,10.140000343322754,9.680000305175781,10.020000457763672,9.859999656677246,5590567.0,9.571465492248535
2012-03-27,9.979999542236328,9.550000190734863,9.899999618530273,9.569999694824219,6452805.0,9.289952278137207
2012-03-28,9.600000381469727,8.899999618530273,9.600000381469727,9.270000457763672,8199228.0,8.99873161315918
2012-03-29,9.270000457763672,8.819999694824219,9.119999885559082,8.859999656677246,5620691.0,8.600728034973145
2012-03-30,9.109999656677246,8.75,8.949999809265137,8.880000114440918,3154329.0,8.62014389038086
2012-04-05,9.770000457763672,8.920000076293945,9.079999923706055,9.770000457763672,10982814.0,9.484100341796875
2012-04-06,10.649999618530273,9.850000381469727,9.890000343322754,10.3100004196167,20720004.0,10.00829792022705
2012-04-09,10.899999618530273,10.109999656677246,10.180000305175781,10.59000015258789,16823823.0,10.28010368347168
2012-04-10,10.75,10.050000190734863,10.510000228881836,10.609999656677246,10072829.0,10.299518585205078
2012-04-11,10.649999618530273,10.3100004196167,10.420000076293945,10.520000457763672,6208433.0,10.212153434753418
2012-04-12,10.539999961853027,10.0600004196167,10.5,10.34000015258789,8953082.0,10.037419319152832
2012-04-13,10.649999618530273,10.229999542236328,10.3100004196167,10.260000228881836,8456368.0,9.959761619567871
2012-04-16,10.579999923706055,10.029999732971191,10.050000190734863,10.399999618530273,8293973.0,10.095663070678711
2012-04-17,10.59000015258789,10.279999732971191,10.319999694824219,10.319999694824219,4619028.0,10.018004417419434
2012-04-18,10.399999618530273,10.069999694824219,10.399999618530273,10.390000343322754,8080830.0,10.085956573486328
2012-04-19,10.380000114440918,10.130000114440918,10.210000038146973,10.300000190734863,3738379.0,9.998590469360352
2012-04-20,10.569999694824219,10.229999542236328,10.3100004196167,10.380000114440918,6710736.0,10.076249122619629
2012-04-23,10.350000381469727,10.029999732971191,10.3100004196167,10.109999656677246,5886939.0,9.814149856567383
2012-04-24,10.4399995803833,9.800000190734863,9.829999923706055,10.029999732971191,7017298.0,9.736491203308105
2012-04-25,10.180000305175781,9.800000190734863,9.9399995803833,10.0600004196167,8151990.0,9.765613555908203
2012-04-26,10.029999732971191,9.84000015258789,10.010000228881836,9.960000038146973,3926578.0,9.668540000915527
2012-04-27,10.279999732971191,9.850000381469727,10.029999732971191,10.0,7920567.0,9.707369804382324
2012-05-02,10.180000305175781,9.890000343322754,10.180000305175781,9.970000267028809,5633713.0,9.678247451782227
2012-05-03,10.380000114440918,9.970000267028809,9.970000267028809,10.279999732971191,7975392.0,9.979175567626953
2012-05-04,10.760000228881836,10.15999984741211,10.239999771118164,10.619999885559082,13983592.0,10.309226036071777
2012-05-07,10.710000038146973,10.350000381469727,10.59000015258789,10.649999618530273,7267627.0,10.338347434997559
2012-05-08,10.619999885559082,10.220000267028809,10.600000381469727,10.399999618530273,6293118.0,10.095663070678711
2012-05-09,10.430000305175781,10.109999656677246,10.300000190734863,10.220000267028809,6606281.0,9.920931816101074
2012-05-10,10.949999809265137,10.229999542236328,10.239999771118164,10.600000381469727,15045743.0,10.289811134338379
2012-05-11,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0,10.289811134338379
2012-05-14,11.649999618530273,10.380000114440918,10.680000305175781,11.180000305175781,23634397.0,10.852839469909668
2012-05-15,11.350000381469727,10.800000190734863,11.09000015258789,11.0,15728489.0,10.678106307983398
2012-05-16,11.25,10.819999694824219,10.84000015258789,11.010000228881836,9276378.0,10.687813758850098
2012-05-17,11.199999809265137,10.710000038146973,11.050000190734863,11.180000305175781,8206892.0,10.852839469909668
2012-05-18,11.050000190734863,10.8100004196167,11.020000457763672,10.859999656677246,4972992.0,10.54220199584961
2012-05-21,11.270000457763672,10.779999732971191,10.779999732971191,11.199999809265137,8480707.0,10.87225341796875
2012-05-22,11.680000305175781,11.100000381469727,11.449999809265137,11.350000381469727,13359635.0,11.017864227294922
2012-05-23,11.890000343322754,11.039999961853027,11.229999542236328,11.720000267028809,17659664.0,11.377037048339844
2012-05-24,11.859999656677246,11.300000190734863,11.569999694824219,11.329999923706055,11749243.0,10.998449325561523
2012-05-25,11.40999984741211,10.869999885559082,11.229999542236328,10.979999542236328,8555461.0,10.65869140625
2012-05-28,11.380000114440918,10.920000076293945,10.920000076293945,11.300000190734863,7151581.0,10.969326972961426
2012-05-29,11.670000076293945,11.229999542236328,11.289999961853027,11.470000267028809,8437999.0,11.134352684020996
2012-05-30,11.579999923706055,11.380000114440918,11.479999542236328,11.40999984741211,4250326.0,11.0761079788208
2012-05-31,11.470000267028809,11.220000267028809,11.350000381469727,11.270000457763672,5628712.0,10.940205574035645
2012-06-01,11.619999885559082,11.25,11.25,11.5,6296436.0,11.163475036621094
2012-06-04,11.479999542236328,11.0600004196167,11.3100004196167,11.09000015258789,6167769.0,10.765472412109375
2012-06-05,11.25,10.800000190734863,11.149999618530273,10.930000305175781,5470302.0,10.61015510559082
2012-06-06,11.300000190734863,10.930000305175781,10.930000305175781,11.229999542236328,5469956.0,10.901375770568848
2012-06-07,11.4399995803833,11.079999923706055,11.300000190734863,11.100000381469727,2962393.0,10.775179862976074
2012-06-08,11.220000267028809,10.729999542236328,11.210000038146973,10.8100004196167,5182907.0,10.49366569519043
2012-06-11,11.010000228881836,10.600000381469727,10.8100004196167,10.9399995803833,2887575.0,10.619861602783203
2012-06-12,11.079999923706055,10.899999618530273,10.949999809265137,10.960000038146973,2093057.0,10.639276504516602
2012-06-13,11.140000343322754,10.920000076293945,10.960000038146973,11.0600004196167,2959620.0,10.736350059509277
2012-06-14,11.359999656677246,11.0,11.010000228881836,11.119999885559082,4622789.0,10.794594764709473
2012-06-15,11.25,10.800000190734863,11.1899995803833,10.930000305175781,3876195.0,10.61015510559082
2012-06-18,11.149999618530273,10.899999618530273,10.970000267028809,11.0,2486254.0,10.678106307983398
2012-06-19,11.069999694824219,10.75,11.020000457763672,10.800000190734863,2766055.0,10.48395824432373
2012-06-20,10.9399995803833,10.710000038146973,10.800000190734863,10.850000381469727,1753258.0,10.532495498657227
2012-06-21,10.890000343322754,10.619999885559082,10.859999656677246,10.84000015258789,1931334.0,10.522788047790527
2012-06-25,11.119999885559082,10.579999923706055,10.84000015258789,10.609999656677246,2932608.0,10.299518585205078
2012-06-26,10.529999732971191,9.760000228881836,10.529999732971191,10.270000457763672,5324659.0,9.96946907043457
2012-06-27,10.270000457763672,9.960000038146973,10.149999618530273,9.979999542236328,2767899.0,9.68795394897461
2012-06-28,10.220000267028809,9.970000267028809,10.069999694824219,10.010000228881836,2231977.0,9.717077255249023
2012-06-29,10.449999809265137,10.0,10.149999618530273,10.279999732971191,5735263.0,9.979175567626953
2012-07-02,11.3100004196167,10.109999656677246,10.300000190734863,10.90999984741211,19874573.0,10.590739250183105
2012-07-03,11.470000267028809,10.539999961853027,10.699999809265137,11.199999809265137,20796307.0,10.87225341796875
2012-07-04,11.170000076293945,10.75,11.170000076293945,10.989999771118164,10718412.0,10.6683988571167
2012-07-05,11.1899995803833,10.710000038146973,11.0,11.09000015258789,6796450.0,10.765472412109375
2012-07-06,11.399999618530273,11.050000190734863,11.079999923706055,11.3100004196167,13868861.0,10.979034423828125
2012-07-09,11.3100004196167,10.829999923706055,11.3100004196167,10.880000114440918,9027576.0,10.561617851257324
2012-07-10,10.789999961853027,10.229999542236328,10.729999542236328,10.319999694824219,8090410.0,10.018004417419434
2012-07-11,10.739999771118164,10.220000267028809,10.279999732971191,10.6899995803833,3638317.0,10.377177238464355
2012-07-12,11.050000190734863,10.510000228881836,10.670000076293945,10.6899995803833,7372431.0,10.377177238464355
2012-07-13,10.9399995803833,10.520000457763672,10.600000381469727,10.760000228881836,4538136.0,10.44512939453125
2012-07-16,11.09000015258789,10.100000381469727,10.84000015258789,10.270000457763672,10131931.0,9.96946907043457
2012-07-17,10.510000228881836,10.020000457763672,10.270000457763672,10.300000190734863,5217795.0,9.998590469360352
2012-07-18,10.489999771118164,10.149999618530273,10.3100004196167,10.4399995803833,4815034.0,10.134492874145508
2012-07-19,10.680000305175781,10.25,10.279999732971191,10.359999656677246,5084267.0,10.05683422088623
2012-07-20,10.449999809265137,10.149999618530273,10.329999923706055,10.239999771118164,3632798.0,9.940345764160156
2012-07-23,10.449999809265137,10.050000190734863,10.100000381469727,10.220000267028809,2809100.0,9.920931816101074
2012-07-24,10.289999961853027,10.109999656677246,10.109999656677246,10.15999984741211,2405869.0,9.862687110900879
2012-07-25,10.350000381469727,10.079999923706055,10.149999618530273,10.149999618530273,2712976.0,9.85297966003418
2012-07-26,10.229999542236328,9.829999923706055,10.15999984741211,9.869999885559082,3179849.0,9.581172943115234
2012-07-27,10.0,9.149999618530273,9.880000114440918,9.270000457763672,6472651.0,8.99873161315918
2012-07-30,9.4399995803833,8.8100004196167,9.289999961853027,8.970000267028809,3528063.0,8.707509994506836
2012-07-31,8.869999885559082,8.069999694824219,8.649999618530273,8.550000190734863,4970287.0,8.299800872802734
2012-08-01,8.75,8.319999694824219,8.40999984741211,8.600000381469727,2539448.0,8.34833812713623
2012-08-02,8.84000015258789,8.399999618530273,8.59000015258789,8.6899995803833,2764897.0,8.43570327758789
2012-08-03,9.140000343322754,8.5600004196167,8.65999984741211,9.100000381469727,3380520.0,8.83370590209961
2012-08-06,9.25,8.9399995803833,8.979999542236328,9.220000267028809,2497658.0,8.950194358825684
2012-08-07,9.520000457763672,9.119999885559082,9.199999809265137,9.350000381469727,3265508.0,9.076390266418457
2012-08-08,9.430000305175781,9.180000305175781,9.359999656677246,9.3100004196167,2793798.0,9.037561416625977
2012-08-09,9.600000381469727,9.220000267028809,9.3100004196167,9.460000038146973,3175232.0,9.183171272277832
2012-08-10,9.5,9.15999984741211,9.5,9.180000305175781,3162607.0,8.911365509033203
2012-08-13,9.199999809265137,8.930000305175781,9.1899995803833,8.9399995803833,2260670.0,8.678387641906738
2012-08-14,9.220000267028809,8.880000114440918,8.880000114440918,9.09000015258789,2719974.0,8.823999404907227
2012-08-15,9.109999656677246,8.9399995803833,9.100000381469727,8.949999809265137,1457423.0,8.688095092773438
2012-08-16,9.09000015258789,8.899999618530273,8.979999542236328,8.930000305175781,1416651.0,8.668681144714355
2012-08-17,9.020000457763672,8.819999694824219,8.9399995803833,8.869999885559082,1390218.0,8.61043643951416
2012-08-20,8.859999656677246,8.680000305175781,8.779999732971191,8.819999694824219,2116104.0,8.56190013885498
2012-08-21,9.069999694824219,8.710000038146973,8.819999694824219,8.979999542236328,2834632.0,8.717217445373535
2012-08-22,9.140000343322754,8.869999885559082,8.920000076293945,8.9399995803833,2126222.0,8.678387641906738
2012-08-23,9.020000457763672,8.880000114440918,8.880000114440918,9.010000228881836,1654611.0,8.746339797973633
2012-08-24,9.069999694824219,8.699999809265137,9.069999694824219,8.699999809265137,1796997.0,8.44541072845459
2012-08-27,8.680000305175781,8.3100004196167,8.649999618530273,8.399999618530273,2482461.0,8.154189109802246
2012-08-28,8.6899995803833,8.350000381469727,8.380000114440918,8.550000190734863,2135206.0,8.299800872802734
2012-08-29,8.569999694824219,8.350000381469727,8.510000228881836,8.390000343322754,1508478.0,8.144482612609863
2012-08-30,8.390000343322754,8.1899995803833,8.300000190734863,8.289999961853027,1632916.0,8.047409057617188
2012-08-31,8.40999984741211,8.25,8.289999961853027,8.350000381469727,1601093.0,8.105653762817383
2012-09-03,8.5,8.279999732971191,8.319999694824219,8.5,2361663.0,8.251263618469238
2012-09-04,8.529999732971191,8.430000305175781,8.529999732971191,8.470000267028809,1295875.0,8.222142219543457
2012-09-05,8.699999809265137,8.390000343322754,8.4399995803833,8.579999923706055,1819588.0,8.328923225402832
2012-09-06,8.649999618530273,8.489999771118164,8.59000015258789,8.569999694824219,1319609.0,8.319215774536133
2012-09-07,8.989999771118164,8.65999984741211,8.65999984741211,8.84000015258789,3668426.0,8.581315040588379
2012-09-10,9.149999618530273,8.84000015258789,8.850000381469727,9.020000457763672,3218938.0,8.756047248840332
2012-09-11,9.039999961853027,8.800000190734863,9.039999961853027,8.90999984741211,2044919.0,8.64926528930664
2012-09-12,8.989999771118164,8.739999771118164,8.989999771118164,8.90999984741211,3102133.0,8.64926528930664
2012-09-13,8.829999923706055,8.359999656677246,8.829999923706055,8.369999885559082,8113776.0,8.125067710876465
2012-09-14,8.449999809265137,8.100000381469727,8.380000114440918,8.270000457763672,6856527.0,8.027995109558105
2012-09-17,8.359999656677246,8.020000457763672,8.25,8.100000381469727,5004977.0,7.862969398498535
2012-09-18,8.180000305175781,7.989999771118164,8.09000015258789,8.130000114440918,2038823.0,7.892090797424316
2012-09-19,8.180000305175781,7.980000019073486,8.119999885559082,8.069999694824219,2956707.0,7.833846569061279
2012-09-20,8.039999961853027,7.71999979019165,8.039999961853027,7.730000019073486,2603650.0,7.503796100616455
2012-09-21,7.739999771118164,7.579999923706055,7.610000133514404,7.679999828338623,1944194.0,7.455259323120117
2012-09-24,7.800000190734863,7.53000020980835,7.630000114440918,7.710000038146973,1399923.0,7.484381675720215
2012-09-25,7.75,7.559999942779541,7.679999828338623,7.590000152587891,1482172.0,7.367893218994141
2012-09-26,7.619999885559082,7.019999980926514,7.579999923706055,7.059999942779541,4362406.0,6.853402614593506
2012-09-27,7.289999961853027,6.989999771118164,7.070000171661377,7.210000038146973,3195509.0,6.999013423919678
2012-09-28,7.380000114440918,7.099999904632568,7.190000057220459,7.360000133514404,3106924.0,7.144623756408691
2012-10-08,7.510000228881836,7.260000228881836,7.380000114440918,7.289999961853027,1930187.0,7.076672077178955
2012-10-09,7.5,7.289999961853027,7.340000152587891,7.489999771118164,2566583.0,7.270819187164307
2012-10-10,7.849999904632568,7.369999885559082,7.46999979019165,7.739999771118164,5464617.0,7.513503551483154
2012-10-11,7.800000190734863,7.489999771118164,7.71999979019165,7.5,3066230.0,7.280526638031006
2012-10-12,7.599999904632568,7.28000020980835,7.53000020980835,7.429999828338623,1704531.0,7.212575435638428
2012-10-15,7.5,7.300000190734863,7.320000171661377,7.429999828338623,1773015.0,7.212575435638428
2012-10-16,7.710000038146973,7.349999904632568,7.420000076293945,7.579999923706055,4213429.0,7.358185768127441
2012-10-17,7.550000190734863,7.380000114440918,7.519999980926514,7.5,2210685.0,7.280526638031006
2012-10-18,7.679999828338623,7.449999809265137,7.53000020980835,7.619999885559082,2728969.0,7.39701509475708
2012-10-19,7.71999979019165,7.579999923706055,7.659999847412109,7.639999866485596,2459544.0,7.4164299964904785
2012-10-22,7.659999847412109,7.519999980926514,7.659999847412109,7.599999904632568,2095556.0,7.377600193023682
2012-10-23,7.769999980926514,7.539999961853027,7.619999885559082,7.559999942779541,2496100.0,7.338771343231201
2012-10-24,7.570000171661377,7.409999847412109,7.519999980926514,7.420000076293945,2156436.0,7.2028679847717285
2012-10-25,7.519999980926514,7.289999961853027,7.420000076293945,7.309999942779541,2163750.0,7.0960869789123535
2012-10-26,7.369999885559082,7.099999904632568,7.360000133514404,7.150000095367432,1874361.0,6.940769195556641
2012-10-29,7.239999771118164,7.019999980926514,7.159999847412109,7.059999942779541,2463664.0,6.853402614593506
2012-10-30,7.170000076293945,7.059999942779541,7.119999885559082,7.130000114440918,1670479.0,6.921354293823242
2012-10-31,7.150000095367432,6.699999809265137,7.139999866485596,6.929999828338623,3465928.0,6.727206707000732
2012-11-01,7.050000190734863,6.880000114440918,6.929999828338623,7.0,2601043.0,6.795158386230469
2012-11-02,7.699999809265137,6.980000019073486,7.0,7.699999809265137,15014758.0,7.474673748016357
2012-11-05,7.840000152587891,7.519999980926514,7.690000057220459,7.559999942779541,11428257.0,7.338771343231201
2012-11-06,7.570000171661377,7.079999923706055,7.449999809265137,7.309999942779541,8531642.0,7.0960869789123535
2012-11-07,7.449999809265137,7.170000076293945,7.28000020980835,7.380000114440918,5790552.0,7.16403865814209
2012-11-08,7.610000133514404,7.150000095367432,7.25,7.380000114440918,7969448.0,7.16403865814209
2012-11-09,7.429999828338623,7.130000114440918,7.309999942779541,7.179999828338623,4838688.0,6.96989107131958
2012-11-12,7.260000228881836,7.099999904632568,7.159999847412109,7.159999847412109,3103733.0,6.950476169586182
2012-11-13,7.130000114440918,6.909999847412109,7.130000114440918,7.0,3233355.0,6.795158386230469
2012-11-14,7.039999961853027,6.920000076293945,7.010000228881836,7.019999980926514,2091522.0,6.814573287963867
2012-11-15,7.039999961853027,6.800000190734863,7.0,6.829999923706055,3064988.0,6.630133152008057
2012-11-16,6.989999771118164,6.800000190734863,6.880000114440918,6.909999847412109,2388539.0,6.707791805267334
2012-11-19,6.989999771118164,6.710000038146973,6.980000019073486,6.849999904632568,2441046.0,6.649547576904297
2012-11-20,6.860000133514404,6.739999771118164,6.820000171661377,6.739999771118164,2239563.0,6.542766571044922
2012-11-21,6.880000114440918,6.71999979019165,6.739999771118164,6.829999923706055,1468137.0,6.630133152008057
2012-11-22,6.809999942779541,6.699999809265137,6.75,6.710000038146973,1264000.0,6.513645172119141
2012-11-23,7.079999923706055,6.730000019073486,6.730000019073486,6.989999771118164,6394128.0,6.785450458526611
2012-11-26,7.230000019073486,6.820000171661377,7.0,7.070000171661377,5318455.0,6.863110542297363
2012-11-27,7.75,7.119999885559082,7.179999828338623,7.489999771118164,14421132.0,7.270819187164307
2012-11-28,7.409999847412109,7.150000095367432,7.300000190734863,7.340000152587891,6717367.0,7.125208854675293
2012-11-29,7.699999809265137,7.239999771118164,7.28000020980835,7.309999942779541,12203475.0,7.0960869789123535
2012-11-30,7.159999847412109,6.579999923706055,7.099999904632568,6.820000171661377,10034732.0,6.620426177978516
2012-12-03,6.860000133514404,6.25,6.699999809265137,6.300000190734863,9354813.0,6.115642547607422
2012-12-04,6.429999828338623,6.019999980926514,6.210000038146973,6.320000171661377,5282634.0,6.13505744934082
2012-12-05,6.630000114440918,6.25,6.300000190734863,6.550000190734863,5995461.0,6.3583269119262695
2012-12-06,6.769999980926514,6.369999885559082,6.53000020980835,6.630000114440918,6790068.0,6.435985565185547
2012-12-07,6.730000019073486,6.489999771118164,6.579999923706055,6.690000057220459,6337019.0,6.494230270385742
2012-12-10,6.940000057220459,6.570000171661377,6.610000133514404,6.869999885559082,7708157.0,6.668962478637695
2012-12-11,7.090000152587891,6.75,6.789999961853027,7.0,8510458.0,6.795158386230469
2012-12-12,7.019999980926514,6.840000152587891,6.889999866485596,6.96999979019165,4136945.0,6.766036510467529
2012-12-13,6.960000038146973,6.659999847412109,6.929999828338623,6.699999809265137,4437212.0,6.503937244415283
2012-12-14,7.369999885559082,6.599999904632568,6.670000076293945,7.369999885559082,17277004.0,7.154330730438232
2012-12-17,8.109999656677246,7.230000019073486,7.46999979019165,8.109999656677246,40849342.0,7.872675895690918
2012-12-18,8.380000114440918,7.800000190734863,8.0,7.960000038146973,33444363.0,7.727065563201904
2012-12-19,8.199999809265137,7.75,7.849999904632568,7.940000057220459,18704848.0,7.707651138305664
2012-12-20,8.140000343322754,7.639999866485596,7.860000133514404,8.029999732971191,31376951.0,7.795017242431641
2012-12-21,8.210000038146973,7.760000228881836,7.940000057220459,7.820000171661377,21983157.0,7.59116268157959
2012-12-24,7.960000038146973,7.670000076293945,7.78000020980835,7.75,13004317.0,7.5232110023498535
2012-12-25,7.889999866485596,7.659999847412109,7.690000057220459,7.849999904632568,15762398.0,7.620284557342529
2012-12-26,7.960000038146973,7.769999980926514,7.820000171661377,7.909999847412109,12543297.0,7.678528785705566
2012-12-27,7.940000057220459,7.630000114440918,7.900000095367432,7.760000228881836,11578195.0,7.532918930053711
2012-12-28,7.840000152587891,7.659999847412109,7.789999961853027,7.789999961853027,7307425.0,7.56204080581665
2012-12-31,8.069999694824219,7.789999961853027,7.880000114440918,7.889999866485596,10856420.0,7.659114360809326
2013-01-04,8.039999961853027,7.679999828338623,7.989999771118164,7.75,7329584.0,7.5232110023498535
2013-01-07,7.829999923706055,7.679999828338623,7.739999771118164,7.78000020980835,5671407.0,7.552333354949951
2013-01-08,8.100000381469727,7.690000057220459,7.769999980926514,7.960000038146973,13672651.0,7.727065563201904
2013-01-09,8.380000114440918,7.880000114440918,7.900000095367432,8.0600004196167,15203337.0,7.824139595031738
2013-01-10,8.359999656677246,7.929999828338623,8.0,8.289999961853027,17111887.0,8.047409057617188
2013-01-11,9.0600004196167,8.1899995803833,8.449999809265137,8.670000076293945,31566789.0,8.416289329528809
2013-01-14,8.800000190734863,8.380000114440918,8.630000114440918,8.789999961853027,18895269.0,8.532777786254883
2013-01-15,9.020000457763672,8.619999885559082,8.710000038146973,8.760000228881836,15529315.0,8.503655433654785
2013-01-16,8.729999542236328,8.229999542236328,8.729999542236328,8.460000038146973,13612372.0,8.212433815002441
2013-01-17,8.550000190734863,8.319999694824219,8.359999656677246,8.4399995803833,5750860.0,8.193018913269043
2013-01-18,8.800000190734863,8.40999984741211,8.40999984741211,8.760000228881836,12400355.0,8.503655433654785
2013-01-21,8.770000457763672,8.539999961853027,8.770000457763672,8.609999656677246,6878339.0,8.358043670654297
2013-01-22,8.630000114440918,8.289999961853027,8.520000457763672,8.34000015258789,7980599.0,8.095946311950684
2013-01-23,8.329999923706055,8.130000114440918,8.3100004196167,8.319999694824219,4999259.0,8.076531410217285
2013-01-24,8.470000267028809,7.980000019073486,8.329999923706055,8.010000228881836,9071472.0,7.7756028175354
2013-01-25,8.0600004196167,7.789999961853027,8.0600004196167,7.860000133514404,4614868.0,7.629992485046387
2013-01-28,8.279999732971191,7.860000133514404,7.860000133514404,8.170000076293945,5995022.0,7.930920600891113
2013-01-29,8.390000343322754,8.010000228881836,8.300000190734863,8.170000076293945,7232332.0,7.930920600891113
2013-01-30,8.229999542236328,8.010000228881836,8.180000305175781,8.079999923706055,5759752.0,7.8435540199279785
2013-01-31,8.149999618530273,7.949999809265137,8.100000381469727,8.039999961853027,4093367.0,7.804725170135498
2013-02-01,8.09000015258789,7.960000038146973,8.039999961853027,8.069999694824219,4188691.0,7.833846569061279
2013-02-04,8.130000114440918,7.989999771118164,8.079999923706055,8.069999694824219,4667043.0,7.833846569061279
2013-02-05,8.149999618530273,7.849999904632568,8.039999961853027,8.149999618530273,5618325.0,7.911505222320557
2013-02-06,8.15999984741211,7.980000019073486,8.100000381469727,8.0600004196167,4504111.0,7.824139595031738
2013-02-07,8.130000114440918,7.989999771118164,8.050000190734863,8.079999923706055,3487946.0,7.8435540199279785
2013-02-08,8.109999656677246,8.0,8.039999961853027,8.100000381469727,3894600.0,7.862969398498535
2013-02-18,8.149999618530273,8.020000457763672,8.100000381469727,8.079999923706055,3992671.0,7.8435540199279785
2013-02-19,8.350000381469727,8.029999732971191,8.079999923706055,8.300000190734863,12520830.0,8.057116508483887
2013-02-20,8.319999694824219,8.149999618530273,8.239999771118164,8.300000190734863,7256638.0,8.057116508483887
2013-02-21,8.510000228881836,8.15999984741211,8.25,8.369999885559082,12398285.0,8.125067710876465
2013-02-22,8.640000343322754,8.329999923706055,8.359999656677246,8.569999694824219,16220796.0,8.319215774536133
2013-02-25,8.550000190734863,8.069999694824219,8.550000190734863,8.15999984741211,13093284.0,7.921212673187256
2013-02-26,8.09000015258789,7.849999904632568,8.079999923706055,7.880000114440918,9378074.0,7.649406909942627
2013-02-27,7.960000038146973,7.730000019073486,7.860000133514404,7.820000171661377,5455219.0,7.59116268157959
2013-02-28,8.050000190734863,7.800000190734863,7.849999904632568,7.929999828338623,6063476.0,7.697943687438965
2013-03-01,8.0,7.840000152587891,7.909999847412109,7.929999828338623,4854873.0,7.697943687438965
2013-03-04,7.920000076293945,7.400000095367432,7.920000076293945,7.480000019073486,7838418.0,7.261112213134766
2013-03-05,7.619999885559082,7.440000057220459,7.449999809265137,7.579999923706055,4437309.0,7.358185768127441
2013-03-06,7.78000020980835,7.559999942779541,7.579999923706055,7.75,5212984.0,7.5232110023498535
2013-03-07,8.09000015258789,7.699999809265137,7.699999809265137,7.920000076293945,8577951.0,7.688236713409424
2013-03-08,7.96999979019165,7.730000019073486,7.849999904632568,7.75,4206416.0,7.5232110023498535
2013-03-11,7.760000228881836,7.630000114440918,7.730000019073486,7.690000057220459,2651947.0,7.464967250823975
2013-03-12,7.840000152587891,7.510000228881836,7.690000057220459,7.579999923706055,3858759.0,7.358185768127441
2013-03-13,7.610000133514404,7.349999904632568,7.579999923706055,7.389999866485596,3312226.0,7.173745632171631
2013-03-14,7.449999809265137,7.360000133514404,7.389999866485596,7.409999847412109,2623606.0,7.193160533905029
2013-03-15,7.46999979019165,7.28000020980835,7.449999809265137,7.349999904632568,3241475.0,7.134916305541992
2013-03-18,7.340000152587891,7.050000190734863,7.329999923706055,7.28000020980835,3923325.0,7.066965103149414
2013-03-19,7.460000038146973,7.239999771118164,7.28000020980835,7.340000152587891,2356991.0,7.125208854675293
2013-03-20,7.5,7.340000152587891,7.340000152587891,7.480000019073486,3005299.0,7.261112213134766
2013-03-21,7.699999809265137,7.46999979019165,7.480000019073486,7.519999980926514,3115175.0,7.299941539764404
2013-03-22,7.559999942779541,7.449999809265137,7.559999942779541,7.480000019073486,2157144.0,7.261112213134766
2013-03-25,7.679999828338623,7.460000038146973,7.5,7.659999847412109,4170484.0,7.435844898223877
2013-03-26,7.639999866485596,7.46999979019165,7.599999904632568,7.489999771118164,2752910.0,7.270819187164307
2013-03-27,7.800000190734863,7.46999979019165,7.510000228881836,7.639999866485596,6981293.0,7.4164299964904785
2013-03-28,7.559999942779541,7.300000190734863,7.559999942779541,7.309999942779541,3859098.0,7.0960869789123535
2013-03-29,7.590000152587891,7.260000228881836,7.260000228881836,7.409999847412109,3440513.0,7.193160533905029
2013-04-01,7.570000171661377,7.300000190734863,7.360000133514404,7.489999771118164,2734288.0,7.270819187164307
2013-04-02,7.800000190734863,7.519999980926514,7.519999980926514,7.78000020980835,9149758.0,7.552333354949951
2013-04-03,7.78000020980835,7.420000076293945,7.78000020980835,7.5,4740921.0,7.280526638031006
2013-04-08,7.429999828338623,7.099999904632568,7.429999828338623,7.25,4012124.0,7.037842750549316
2013-04-09,7.46999979019165,7.239999771118164,7.239999771118164,7.409999847412109,3633195.0,7.193160533905029
2013-04-10,7.650000095367432,7.320000171661377,7.389999866485596,7.510000228881836,5479944.0,7.290234565734863
2013-04-11,7.980000019073486,7.429999828338623,7.489999771118164,7.630000114440918,9390218.0,7.4067230224609375
2013-04-12,7.570000171661377,7.309999942779541,7.559999942779541,7.329999923706055,4819709.0,7.115501880645752
2013-04-15,7.460000038146973,7.190000057220459,7.25,7.340000152587891,2726604.0,7.125208854675293
2013-04-16,7.449999809265137,7.230000019073486,7.25,7.440000057220459,2703874.0,7.222282886505127
2013-04-17,7.559999942779541,7.400000095367432,7.400000095367432,7.489999771118164,3223696.0,7.270819187164307
2013-04-18,8.09000015258789,7.380000114440918,7.489999771118164,7.920000076293945,21744415.0,7.688236713409424
2013-04-19,8.489999771118164,7.840000152587891,7.880000114440918,8.430000305175781,25466247.0,8.18331241607666
2013-04-22,8.59000015258789,8.270000457763672,8.319999694824219,8.40999984741211,28577906.0,8.163897514343262
2013-04-23,8.390000343322754,8.260000228881836,8.380000114440918,8.329999923706055,9277995.0,8.086238861083984
2013-04-24,8.550000190734863,8.260000228881836,8.319999694824219,8.4399995803833,12452436.0,8.193018913269043
2013-04-25,8.609999656677246,8.270000457763672,8.390000343322754,8.289999961853027,19361328.0,8.047409057617188
2013-04-26,8.390000343322754,8.0,8.220000267028809,8.34000015258789,19780689.0,8.095946311950684
2013-05-02,8.430000305175781,8.149999618530273,8.329999923706055,8.300000190734863,5034363.0,8.057116508483887
2013-05-03,8.479999542236328,8.239999771118164,8.329999923706055,8.239999771118164,7396911.0,7.998871803283691
2013-05-06,9.0600004196167,8.15999984741211,8.239999771118164,9.0600004196167,53633950.0,8.794877052307129
2013-05-07,8.989999771118164,8.760000228881836,8.989999771118164,8.90999984741211,26842765.0,8.64926528930664
2013-05-08,9.079999923706055,8.770000457763672,8.8100004196167,8.9399995803833,28623179.0,8.678387641906738
2013-05-09,8.979999542236328,8.760000228881836,8.880000114440918,8.8100004196167,23157605.0,8.552192687988281
2013-05-10,8.930000305175781,8.609999656677246,8.760000228881836,8.850000381469727,32970187.0,8.591021537780762
2013-05-13,9.300000190734863,8.720000267028809,8.800000190734863,9.109999656677246,29519096.0,8.843412399291992
2013-05-14,9.229999542236328,8.899999618530273,9.020000457763672,9.0,34091285.0,8.736632347106934
2013-05-15,9.210000038146973,8.75,9.0,8.979999542236328,29719940.0,8.717217445373535
2013-05-16,9.020000457763672,8.75,8.979999542236328,8.960000038146973,20255631.0,8.697802543640137
2013-05-17,9.289999961853027,9.010000228881836,9.010000228881836,9.130000114440918,22711250.0,8.862828254699707
2013-05-20,9.350000381469727,9.109999656677246,9.180000305175781,9.180000305175781,16362953.0,8.911365509033203
2013-05-21,9.460000038146973,9.289999961853027,9.319999694824219,9.369999885559082,17657468.0,9.095804214477539
2013-05-22,9.350000381469727,9.180000305175781,9.300000190734863,9.25,11246911.0,8.979316711425781
2013-05-23,9.270000457763672,9.069999694824219,9.260000228881836,9.09000015258789,9163636.0,8.823999404907227
2013-05-24,9.170000076293945,8.890000343322754,9.100000381469727,9.020000457763672,10937687.0,8.756047248840332
2013-05-27,9.15999984741211,8.859999656677246,9.020000457763672,9.050000190734863,9287586.0,8.78516960144043
2013-05-28,9.0,8.670000076293945,9.0,8.850000381469727,10439544.0,8.591021537780762
2013-05-29,9.630000114440918,9.0600004196167,9.199999809265137,9.079999923706055,22981563.0,8.814291954040527
2013-05-30,9.029999732971191,8.800000190734863,9.0,8.90999984741211,13257587.0,8.64926528930664
2013-05-31,9.069999694824219,8.880000114440918,8.920000076293945,8.899999618530273,8926735.0,8.639557838439941
2013-06-03,8.960000038146973,8.75,8.850000381469727,8.829999923706055,6420123.0,8.57160758972168
2013-06-04,8.850000381469727,8.510000228881836,8.84000015258789,8.600000381469727,8181304.0,8.34833812713623
2013-06-05,8.720000267028809,8.5,8.609999656677246,8.710000038146973,4492903.0,8.455118179321289
2013-06-06,8.710000038146973,8.479999542236328,8.680000305175781,8.479999542236328,4888220.0,8.23184871673584
2013-06-07,8.550000190734863,8.210000038146973,8.470000267028809,8.239999771118164,5145777.0,7.998871803283691
2013-06-13,8.100000381469727,7.800000190734863,8.100000381469727,7.829999923706055,5122810.0,7.600869655609131
2013-06-14,7.960000038146973,7.849999904632568,7.880000114440918,7.909999847412109,3964571.0,7.678528785705566
2013-06-17,7.960000038146973,7.769999980926514,7.889999866485596,7.940000057220459,4615987.0,7.707651138305664
2013-06-18,8.34000015258789,7.909999847412109,7.909999847412109,8.239999771118164,8364887.0,7.998871803283691
2013-06-19,8.319999694824219,7.949999809265137,8.210000038146973,8.170000076293945,5001920.0,7.930920600891113
2013-06-20,8.229999542236328,7.820000171661377,8.100000381469727,7.840000152587891,4452305.0,7.610577583312988
2013-06-21,7.820000171661377,7.400000095367432,7.610000133514404,7.670000076293945,4097431.0,7.445552349090576
2013-06-24,7.71999979019165,6.900000095367432,7.610000133514404,7.079999923706055,5991185.0,6.872817516326904
2013-06-25,7.150000095367432,6.369999885559082,7.0,7.070000171661377,7473226.0,6.863110542297363
2013-06-26,7.099999904632568,6.869999885559082,7.0,7.03000020980835,4970569.0,6.824280738830566
2013-06-27,7.170000076293945,6.730000019073486,7.039999961853027,6.769999980926514,6071656.0,6.5718889236450195
2013-06-28,6.980000019073486,6.679999828338623,6.800000190734863,6.840000152587891,3661085.0,6.639841079711914
2013-07-01,6.889999866485596,6.75,6.760000228881836,6.880000114440918,3073327.0,6.6786699295043945
2013-07-02,7.150000095367432,6.900000095367432,6.900000095367432,7.090000152587891,5639952.0,6.8825249671936035
2013-07-03,7.329999923706055,7.039999961853027,7.099999904632568,7.289999961853027,8055439.0,7.076672077178955
2013-07-04,7.329999923706055,7.119999885559082,7.239999771118164,7.21999979019165,5620574.0,7.0087199211120605
2013-07-05,7.349999904632568,7.199999809265137,7.230000019073486,7.269999980926514,5504838.0,7.057257175445557
2013-07-08,7.21999979019165,6.860000133514404,7.179999828338623,6.869999885559082,5761531.0,6.668962478637695
2013-07-09,6.989999771118164,6.760000228881836,6.909999847412109,6.869999885559082,3435304.0,6.668962478637695
2013-07-10,7.130000114440918,6.820000171661377,6.880000114440918,7.119999885559082,3638238.0,6.911646842956543
2013-07-11,7.400000095367432,7.079999923706055,7.119999885559082,7.309999942779541,7582046.0,7.0960869789123535
2013-07-12,7.429999828338623,7.170000076293945,7.369999885559082,7.179999828338623,7429632.0,6.96989107131958
2013-07-15,7.230000019073486,7.070000171661377,7.150000095367432,7.210000038146973,4099755.0,7.097869396209717
2013-07-16,7.380000114440918,7.139999866485596,7.159999847412109,7.360000133514404,5553102.0,7.245536804199219
2013-07-17,7.340000152587891,7.099999904632568,7.329999923706055,7.239999771118164,4519229.0,7.1274027824401855
2013-07-18,7.309999942779541,7.119999885559082,7.309999942779541,7.139999866485596,4057372.0,7.028957843780518
2013-07-19,7.179999828338623,6.800000190734863,7.150000095367432,6.849999904632568,6361155.0,6.743467807769775
2013-07-22,6.900000095367432,6.710000038146973,6.710000038146973,6.889999866485596,3201401.0,6.782845973968506
2013-07-23,7.119999885559082,6.880000114440918,6.889999866485596,7.059999942779541,5815606.0,6.950201988220215
2013-07-24,7.079999923706055,6.900000095367432,7.059999942779541,6.96999979019165,4258125.0,6.861601829528809
2013-07-25,7.210000038146973,6.929999828338623,6.929999828338623,7.059999942779541,6920575.0,6.950201988220215
2013-07-26,7.269999980926514,7.03000020980835,7.070000171661377,7.21999979019165,7617233.0,7.10771369934082
2013-07-29,7.260000228881836,7.070000171661377,7.25,7.110000133514404,6421265.0,6.999424457550049
2013-07-30,7.78000020980835,7.340000152587891,7.340000152587891,7.360000133514404,20553518.0,7.245536804199219
2013-07-31,7.5,7.199999809265137,7.239999771118164,7.289999961853027,9299339.0,7.1766252517700195
2013-08-01,7.5,7.309999942779541,7.340000152587891,7.449999809265137,9932606.0,7.334136486053467
2013-08-02,7.480000019073486,7.320000171661377,7.440000057220459,7.389999866485596,7452823.0,7.275069713592529
2013-08-05,7.550000190734863,7.340000152587891,7.349999904632568,7.480000019073486,6932376.0,7.363670349121094
2013-08-06,7.5,7.349999904632568,7.480000019073486,7.460000038146973,6772348.0,7.3439812660217285
2013-08-07,7.460000038146973,7.309999942779541,7.429999828338623,7.329999923706055,7877728.0,7.216002941131592
2013-08-08,7.400000095367432,7.260000228881836,7.260000228881836,7.309999942779541,3976070.0,7.196313858032227
2013-08-09,7.440000057220459,7.260000228881836,7.329999923706055,7.369999885559082,4362841.0,7.255381107330322
2013-08-12,7.619999885559082,7.320000171661377,7.389999866485596,7.550000190734863,12102548.0,7.432581901550293
2013-08-13,7.579999923706055,7.460000038146973,7.519999980926514,7.539999961853027,5787859.0,7.422737121582031
2013-08-14,7.570000171661377,7.400000095367432,7.53000020980835,7.440000057220459,5988743.0,7.324292182922363
2013-08-15,7.650000095367432,7.349999904632568,7.389999866485596,7.570000171661377,11064116.0,7.4522705078125
2013-08-16,7.789999961853027,7.409999847412109,7.699999809265137,7.489999771118164,14488383.0,7.373514652252197
2013-08-19,7.650000095367432,7.489999771118164,7.599999904632568,7.610000133514404,9726233.0,7.4916486740112305
2013-08-20,7.730000019073486,7.510000228881836,7.539999961853027,7.71999979019165,11844339.0,7.599937438964844
2013-08-21,7.760000228881836,7.590000152587891,7.679999828338623,7.739999771118164,8192722.0,7.619626522064209
2013-08-22,7.739999771118164,7.599999904632568,7.699999809265137,7.610000133514404,6217566.0,7.4916486740112305
2013-08-23,7.670000076293945,7.429999828338623,7.630000114440918,7.5,7235464.0,7.383359432220459
2013-08-26,7.630000114440918,7.46999979019165,7.5,7.570000171661377,6341840.0,7.4522705078125
2013-08-27,7.639999866485596,7.519999980926514,7.559999942779541,7.599999904632568,5971161.0,7.481803894042969
2013-08-28,7.570000171661377,7.320000171661377,7.559999942779541,7.369999885559082,9737957.0,7.255381107330322
2013-08-29,7.579999923706055,7.349999904632568,7.349999904632568,7.5,8081539.0,7.383359432220459
2013-08-30,7.75,7.409999847412109,7.460000038146973,7.639999866485596,17161444.0,7.521181583404541
2013-09-02,7.650000095367432,7.369999885559082,7.639999866485596,7.550000190734863,8896563.0,7.432581901550293
2013-09-03,8.100000381469727,7.559999942779541,7.570000171661377,8.069999694824219,28451990.0,7.944494247436523
2013-09-04,8.149999618530273,7.809999942779541,8.079999923706055,7.880000114440918,16504796.0,7.757449626922607
2013-09-05,7.860000133514404,7.650000095367432,7.860000133514404,7.670000076293945,10858810.0,7.550715446472168
2013-09-06,7.760000228881836,7.630000114440918,7.670000076293945,7.690000057220459,6933378.0,7.570404529571533
2013-09-09,7.789999961853027,7.590000152587891,7.679999828338623,7.769999980926514,11868368.0,7.649159908294678
2013-09-10,7.809999942779541,7.619999885559082,7.800000190734863,7.800000190734863,13829625.0,7.678693771362305
2013-09-11,7.869999885559082,7.630000114440918,7.78000020980835,7.789999961853027,12110918.0,7.668848991394043
2013-09-12,7.760000228881836,7.659999847412109,7.760000228881836,7.659999847412109,8158596.0,7.540870666503906
2013-09-13,7.889999866485596,7.630000114440918,7.650000095367432,7.769999980926514,8914800.0,7.649159908294678
2013-09-16,8.029999732971191,7.800000190734863,7.829999923706055,7.849999904632568,11790836.0,7.7279157638549805
2013-09-17,7.929999828338623,7.590000152587891,7.929999828338623,7.599999904632568,7804729.0,7.481803894042969
2013-09-18,7.650000095367432,7.449999809265137,7.599999904632568,7.630000114440918,6036449.0,7.511337757110596
2013-09-23,7.760000228881836,7.590000152587891,7.639999866485596,7.710000038146973,6324812.0,7.59009313583374
2013-09-24,7.75,7.559999942779541,7.710000038146973,7.670000076293945,6911573.0,7.550715446472168
2013-09-25,7.840000152587891,7.599999904632568,7.610000133514404,7.679999828338623,10142655.0,7.5605597496032715
2013-09-26,7.800000190734863,7.570000171661377,7.659999847412109,7.570000171661377,7611102.0,7.4522705078125
2013-09-27,7.579999923706055,7.300000190734863,7.53000020980835,7.409999847412109,8264752.0,7.2947587966918945
2013-09-30,7.630000114440918,7.369999885559082,7.400000095367432,7.579999923706055,5004928.0,7.4621148109436035
2013-10-08,7.679999828338623,7.449999809265137,7.570000171661377,7.650000095367432,5588972.0,7.531026363372803
2013-10-09,7.909999847412109,7.559999942779541,7.639999866485596,7.860000133514404,10251913.0,7.737760543823242
2013-10-10,7.860000133514404,7.690000057220459,7.809999942779541,7.710000038146973,7134554.0,7.59009313583374
2013-10-11,7.860000133514404,7.71999979019165,7.769999980926514,7.820000171661377,8546459.0,7.69838285446167
2013-10-14,8.050000190734863,7.820000171661377,7.829999923706055,8.020000457763672,15094126.0,7.895272731781006
2013-10-15,8.289999961853027,7.949999809265137,8.079999923706055,8.039999961853027,16105806.0,7.914960861206055
2013-10-16,8.020000457763672,7.710000038146973,7.989999771118164,7.769999980926514,9093320.0,7.649159908294678
2013-10-17,8.079999923706055,7.800000190734863,7.800000190734863,8.050000190734863,12416719.0,7.924805641174316
2013-10-18,8.020000457763672,7.800000190734863,8.0,7.869999885559082,7902410.0,7.747604846954346
2013-10-21,8.069999694824219,7.840000152587891,7.909999847412109,8.039999961853027,12565829.0,7.914960861206055
2013-10-22,8.449999809265137,7.960000038146973,8.039999961853027,8.149999618530273,17583911.0,8.023249626159668
2013-10-23,8.220000267028809,7.849999904632568,8.109999656677246,8.079999923706055,10227331.0,7.954339027404785
2013-10-24,8.380000114440918,7.96999979019165,8.020000457763672,8.34000015258789,16106760.0,8.210295677185059
2013-10-25,8.359999656677246,8.109999656677246,8.279999732971191,8.199999809265137,13476273.0,8.07247257232666
2013-10-28,8.5,7.909999847412109,8.220000267028809,8.489999771118164,25511056.0,8.357962608337402
2013-10-29,8.760000228881836,8.199999809265137,8.40999984741211,8.699999809265137,31891782.0,8.564696311950684
2013-10-30,9.119999885559082,8.510000228881836,8.710000038146973,8.770000457763672,38861237.0,8.6336088180542
2013-10-31,8.720000267028809,8.260000228881836,8.630000114440918,8.350000381469727,18416226.0,8.22014045715332
2013-11-01,8.539999961853027,7.960000038146973,8.25,8.289999961853027,16795523.0,8.161072731018066
2013-11-04,8.380000114440918,8.149999618530273,8.279999732971191,8.199999809265137,7274392.0,8.07247257232666
2013-11-05,8.229999542236328,7.960000038146973,8.229999542236328,8.15999984741211,9700736.0,8.03309440612793
2013-11-06,8.229999542236328,8.010000228881836,8.15999984741211,8.020000457763672,9981260.0,7.895272731781006
2013-11-07,8.300000190734863,7.880000114440918,7.980000019073486,8.0,9849262.0,7.875583171844482
2013-11-08,8.010000228881836,7.739999771118164,7.889999866485596,7.760000228881836,7242133.0,7.639316082000732
2013-11-11,7.889999866485596,7.71999979019165,7.789999961853027,7.829999923706055,4057892.0,7.708227157592773
2013-11-12,8.09000015258789,7.78000020980835,7.849999904632568,8.050000190734863,8651958.0,7.924805641174316
2013-11-13,8.09000015258789,7.800000190734863,7.989999771118164,7.840000152587891,7021396.0,7.718071460723877
2013-11-14,7.860000133514404,7.639999866485596,7.800000190734863,7.809999942779541,6657035.0,7.688538074493408
2013-11-15,8.170000076293945,7.71999979019165,7.800000190734863,7.949999809265137,12188267.0,7.826360702514648
2013-11-18,8.109999656677246,7.920000076293945,7.949999809265137,8.069999694824219,10155952.0,7.944494247436523
2013-11-19,8.079999923706055,7.980000019073486,8.079999923706055,8.029999732971191,6893345.0,7.905116558074951
2013-11-20,8.130000114440918,7.96999979019165,8.039999961853027,8.109999656677246,8193843.0,7.983871936798096
2013-11-21,8.199999809265137,7.960000038146973,8.09000015258789,8.100000381469727,10272840.0,7.97402811050415
2013-11-22,8.119999885559082,7.849999904632568,8.0,7.889999866485596,11701379.0,7.767293930053711
2013-11-25,8.010000228881836,7.710000038146973,7.869999885559082,7.880000114440918,7335031.0,7.757449626922607
2013-11-26,7.920000076293945,7.800000190734863,7.849999904632568,7.840000152587891,4190795.0,7.718071460723877
2013-11-27,7.980000019073486,7.78000020980835,7.840000152587891,7.96999979019165,6822343.0,7.8460493087768555
2013-11-28,8.59000015258789,7.920000076293945,7.929999828338623,8.25,27808056.0,8.121695518493652
2013-11-29,8.229999542236328,8.09000015258789,8.1899995803833,8.140000343322754,11246674.0,8.013405799865723
2013-12-02,8.029999732971191,7.340000152587891,7.980000019073486,7.440000057220459,19193705.0,7.324292182922363
2013-12-03,7.570000171661377,7.349999904632568,7.389999866485596,7.550000190734863,8278891.0,7.432581901550293
2013-12-04,7.730000019073486,7.5,7.559999942779541,7.630000114440918,8238274.0,7.511337757110596
2013-12-05,7.670000076293945,7.539999961853027,7.639999866485596,7.619999885559082,6117893.0,7.501492977142334
2013-12-06,7.699999809265137,7.579999923706055,7.610000133514404,7.659999847412109,5305949.0,7.540870666503906
2013-12-09,7.739999771118164,7.619999885559082,7.619999885559082,7.710000038146973,5025915.0,7.59009313583374
2013-12-10,7.760000228881836,7.639999866485596,7.739999771118164,7.659999847412109,4510235.0,7.540870666503906
2013-12-11,7.679999828338623,7.480000019073486,7.650000095367432,7.53000020980835,5170781.0,7.412892818450928
2013-12-12,7.639999866485596,7.510000228881836,7.53000020980835,7.539999961853027,3779209.0,7.422737121582031
2013-12-13,7.650000095367432,7.480000019073486,7.519999980926514,7.559999942779541,3659740.0,7.4424262046813965
2013-12-16,7.599999904632568,7.449999809265137,7.539999961853027,7.46999979019165,2968459.0,7.353825569152832
2013-12-17,7.550000190734863,7.420000076293945,7.449999809265137,7.460000038146973,2770713.0,7.3439812660217285
2013-12-18,7.5,7.420000076293945,7.46999979019165,7.429999828338623,2475220.0,7.31444787979126
2013-12-19,7.510000228881836,7.300000190734863,7.46999979019165,7.309999942779541,3717021.0,7.196313858032227
2013-12-20,7.360000133514404,7.070000171661377,7.329999923706055,7.139999866485596,5284389.0,7.028957843780518
2013-12-23,7.179999828338623,7.03000020980835,7.139999866485596,7.059999942779541,4566104.0,6.950201988220215
2013-12-24,7.139999866485596,7.039999961853027,7.059999942779541,7.090000152587891,3031821.0,6.979735851287842
2013-12-25,7.139999866485596,7.059999942779541,7.079999923706055,7.130000114440918,2337323.0,7.019113540649414
2013-12-26,7.150000095367432,7.0,7.130000114440918,7.010000228881836,3712280.0,6.900979995727539
2013-12-27,7.119999885559082,6.949999809265137,7.019999980926514,7.099999904632568,2849253.0,6.989580154418945
2013-12-30,7.349999904632568,7.130000114440918,7.199999809265137,7.260000228881836,4944563.0,7.147091865539551
2013-12-31,7.380000114440918,7.159999847412109,7.25,7.300000190734863,4278382.0,7.186470031738281
2014-01-02,7.320000171661377,7.150000095367432,7.300000190734863,7.210000038146973,3529842.0,7.097869396209717
2014-01-03,7.239999771118164,7.019999980926514,7.21999979019165,7.059999942779541,3590827.0,6.950201988220215
2014-01-06,7.059999942779541,6.760000228881836,7.059999942779541,6.800000190734863,4623408.0,6.6942458152771
2014-01-07,6.860000133514404,6.760000228881836,6.800000190734863,6.809999942779541,1833164.0,6.704090118408203
2014-01-08,6.869999885559082,6.659999847412109,6.809999942779541,6.670000076293945,2945460.0,6.566267490386963
2014-01-09,6.730000019073486,6.559999942779541,6.670000076293945,6.579999923706055,4520757.0,6.477666854858398
2014-01-10,6.679999828338623,6.420000076293945,6.579999923706055,6.610000133514404,4497059.0,6.507200717926025
2014-01-13,6.659999847412109,6.389999866485596,6.599999904632568,6.420000076293945,4097562.0,6.320155620574951
2014-01-14,6.610000133514404,6.400000095367432,6.449999809265137,6.599999904632568,4009120.0,6.497355937957764
2014-01-15,6.769999980926514,6.5,6.579999923706055,6.699999809265137,4997567.0,6.595800876617432
2014-01-16,6.699999809265137,6.599999904632568,6.659999847412109,6.670000076293945,2925661.0,6.566267490386963
2014-01-17,6.670000076293945,6.510000228881836,6.670000076293945,6.519999980926514,2325419.0,6.418600082397461
2014-01-20,6.590000152587891,6.460000038146973,6.559999942779541,6.53000020980835,1876738.0,6.428444862365723
2014-01-21,6.639999866485596,6.460000038146973,6.46999979019165,6.619999885559082,2112284.0,6.517045021057129
2014-01-22,6.809999942779541,6.579999923706055,6.619999885559082,6.800000190734863,4315067.0,6.6942458152771
2014-01-23,6.800000190734863,6.730000019073486,6.78000020980835,6.739999771118164,2327000.0,6.635178565979004
2014-01-24,6.909999847412109,6.699999809265137,6.730000019073486,6.860000133514404,4756687.0,6.753312587738037
2014-01-27,6.880000114440918,6.769999980926514,6.820000171661377,6.829999923706055,2544832.0,6.723779201507568
2014-01-28,6.880000114440918,6.730000019073486,6.800000190734863,6.769999980926514,2390793.0,6.664712429046631
2014-01-29,6.820000171661377,6.760000228881836,6.820000171661377,6.769999980926514,1857439.0,6.664712429046631
2014-01-30,6.800000190734863,6.679999828338623,6.769999980926514,6.739999771118164,1657076.0,6.635178565979004
2014-02-07,6.78000020980835,6.619999885559082,6.730000019073486,6.739999771118164,2903276.0,6.635178565979004
2014-02-10,6.920000076293945,6.739999771118164,6.820000171661377,6.900000095367432,5957761.0,6.792690753936768
2014-02-11,7.079999923706055,6.860000133514404,6.889999866485596,6.960000038146973,5756211.0,6.851757526397705
2014-02-12,7.659999847412109,7.340000152587891,7.659999847412109,7.659999847412109,27365881.0,7.540870666503906
2014-02-13,7.670000076293945,7.340000152587891,7.670000076293945,7.349999904632568,15964038.0,7.235692024230957
2014-02-14,7.480000019073486,7.289999961853027,7.400000095367432,7.449999809265137,8236988.0,7.334136486053467
2014-02-17,7.449999809265137,7.25,7.440000057220459,7.400000095367432,13285468.0,7.284914493560791
2014-02-18,7.400000095367432,7.25,7.400000095367432,7.300000190734863,8695954.0,7.186470031738281
2014-02-19,7.5,7.260000228881836,7.260000228881836,7.449999809265137,11992843.0,7.334136486053467
2014-02-20,7.579999923706055,7.269999980926514,7.440000057220459,7.360000133514404,9827278.0,7.245536804199219
2014-02-21,7.389999866485596,7.210000038146973,7.329999923706055,7.25,5911491.0,7.137247085571289
2014-02-24,7.300000190734863,7.099999904632568,7.199999809265137,7.150000095367432,5310475.0,7.038802623748779
2014-02-25,7.239999771118164,6.71999979019165,7.150000095367432,6.829999923706055,7398210.0,6.723779201507568
2014-02-26,6.880000114440918,6.730000019073486,6.809999942779541,6.869999885559082,3983828.0,6.763156890869141
2014-02-27,6.940000057220459,6.809999942779541,6.889999866485596,6.809999942779541,3553640.0,6.704090118408203
2014-02-28,6.900000095367432,6.75,6.860000133514404,6.889999866485596,3582562.0,6.782845973968506
2014-03-03,7.050000190734863,6.820000171661377,6.820000171661377,7.010000228881836,5671254.0,6.900979995727539
2014-03-04,7.019999980926514,6.889999866485596,7.0,6.989999771118164,4381281.0,6.881290435791016
2014-03-05,7.130000114440918,6.96999979019165,7.0,7.079999923706055,5271827.0,6.96989107131958
2014-03-06,7.170000076293945,7.019999980926514,7.039999961853027,7.119999885559082,5123860.0,7.009268760681152
2014-03-07,7.269999980926514,7.099999904632568,7.190000057220459,7.139999866485596,5774348.0,7.028957843780518
2014-03-10,7.099999904632568,6.809999942779541,7.099999904632568,6.880000114440918,4936208.0,6.773001670837402
2014-03-11,6.920000076293945,6.809999942779541,6.849999904632568,6.889999866485596,3104492.0,6.782845973968506
2014-03-12,6.900000095367432,6.769999980926514,6.840000152587891,6.900000095367432,3059301.0,6.792690753936768
2014-03-13,7.130000114440918,6.849999904632568,6.900000095367432,7.090000152587891,6684285.0,6.979735851287842
2014-03-14,7.039999961853027,6.900000095367432,7.03000020980835,6.940000057220459,3557212.0,6.83206844329834
2014-03-17,6.980000019073486,6.809999942779541,6.889999866485596,6.980000019073486,3192901.0,6.871446132659912
2014-03-18,7.130000114440918,6.949999809265137,7.0,7.039999961853027,5147966.0,6.930513381958008
2014-03-19,7.150000095367432,6.980000019073486,7.019999980926514,7.070000171661377,5626667.0,6.960046768188477
2014-03-20,7.159999847412109,6.920000076293945,7.070000171661377,6.929999828338623,5405261.0,6.822223663330078
2014-03-21,7.079999923706055,6.710000038146973,6.840000152587891,7.059999942779541,5784005.0,6.950201988220215
2014-03-24,7.119999885559082,6.989999771118164,7.070000171661377,7.079999923706055,4403639.0,6.96989107131958
2014-03-25,7.119999885559082,7.010000228881836,7.050000190734863,7.119999885559082,5581372.0,7.009268760681152
2014-03-26,7.210000038146973,7.079999923706055,7.139999866485596,7.190000057220459,7340961.0,7.078180313110352
2014-03-27,7.170000076293945,6.980000019073486,7.150000095367432,6.989999771118164,5096174.0,6.881290435791016
2014-03-28,7.039999961853027,6.849999904632568,7.019999980926514,6.860000133514404,3608252.0,6.753312587738037
2014-03-31,6.920000076293945,6.809999942779541,6.869999885559082,6.840000152587891,2670376.0,6.73362398147583
2014-04-01,7.519999980926514,7.079999923706055,7.199999809265137,7.139999866485596,11947735.0,7.028957843780518
2014-04-02,7.21999979019165,7.03000020980835,7.059999942779541,7.159999847412109,8132826.0,7.048646926879883
2014-04-03,7.159999847412109,7.039999961853027,7.130000114440918,7.090000152587891,4669905.0,6.979735851287842
2014-04-04,7.119999885559082,7.010000228881836,7.050000190734863,7.110000133514404,3281459.0,6.999424457550049
2014-04-08,7.170000076293945,7.010000228881836,7.070000171661377,7.159999847412109,5005550.0,7.048646926879883
2014-04-09,7.21999979019165,7.119999885559082,7.159999847412109,7.170000076293945,5429172.0,7.0584917068481445
2014-04-10,7.360000133514404,7.190000057220459,7.230000019073486,7.21999979019165,10805072.0,7.10771369934082
2014-04-11,7.309999942779541,7.139999866485596,7.170000076293945,7.230000019073486,8810528.0,7.117558479309082
2014-04-14,7.300000190734863,7.139999866485596,7.230000019073486,7.25,5994619.0,7.137247085571289
2014-04-15,7.239999771118164,7.130000114440918,7.239999771118164,7.170000076293945,4626016.0,7.0584917068481445
2014-04-16,7.170000076293945,7.059999942779541,7.159999847412109,7.150000095367432,3671544.0,7.038802623748779
2014-04-17,7.170000076293945,7.090000152587891,7.170000076293945,7.099999904632568,2517052.0,6.989580154418945
2014-04-18,7.090000152587891,7.0,7.090000152587891,7.059999942779541,3420219.0,6.950201988220215
2014-04-21,7.050000190734863,6.909999847412109,6.980000019073486,6.940000057220459,4131116.0,6.83206844329834
2014-04-22,6.960000038146973,6.760000228881836,6.929999828338623,6.869999885559082,3434306.0,6.763156890869141
2014-04-23,6.940000057220459,6.840000152587891,6.840000152587891,6.900000095367432,2105939.0,6.792690753936768
2014-04-24,6.909999847412109,6.800000190734863,6.909999847412109,6.809999942779541,2222326.0,6.704090118408203
2014-04-25,6.75,6.480000019073486,6.710000038146973,6.510000228881836,5454617.0,6.408756256103516
2014-04-28,6.539999961853027,6.349999904632568,6.5,6.369999885559082,2413457.0,6.270933151245117
2014-04-29,6.480000019073486,6.369999885559082,6.369999885559082,6.440000057220459,1850920.0,6.339844703674316
2014-04-30,6.579999923706055,6.449999809265137,6.449999809265137,6.550000190734863,1896080.0,6.448133945465088
2014-05-05,6.559999942779541,6.480000019073486,6.550000190734863,6.550000190734863,1152881.0,6.448133945465088
2014-05-06,6.590000152587891,6.519999980926514,6.550000190734863,6.539999961853027,1030407.0,6.438289165496826
2014-05-07,6.550000190734863,6.420000076293945,6.519999980926514,6.449999809265137,1486154.0,6.349688529968262
2014-05-08,6.519999980926514,6.400000095367432,6.449999809265137,6.449999809265137,1319507.0,6.349688529968262
2014-05-09,6.460000038146973,6.320000171661377,6.449999809265137,6.349999904632568,1519065.0,6.251244068145752
2014-05-12,6.550000190734863,6.369999885559082,6.369999885559082,6.53000020980835,2309242.0,6.428444862365723
2014-05-13,6.570000171661377,6.5,6.539999961853027,6.559999942779541,1658274.0,6.457978248596191
2014-05-14,6.579999923706055,6.489999771118164,6.579999923706055,6.510000228881836,1488250.0,6.408756256103516
2014-05-15,6.53000020980835,6.360000133514404,6.519999980926514,6.369999885559082,1759110.0,6.270933151245117
2014-05-16,6.429999828338623,6.369999885559082,6.369999885559082,6.429999828338623,1100162.0,6.329999923706055
2014-05-19,6.369999885559082,6.21999979019165,6.369999885559082,6.25,1222271.0,6.25
2014-05-20,6.340000152587891,6.21999979019165,6.340000152587891,6.239999771118164,1110345.0,6.239999771118164
2014-05-21,6.239999771118164,6.090000152587891,6.21999979019165,6.230000019073486,1929125.0,6.230000019073486
2014-05-22,6.269999980926514,6.179999828338623,6.230000019073486,6.190000057220459,1641643.0,6.190000057220459
2014-05-23,6.239999771118164,6.139999866485596,6.239999771118164,6.21999979019165,1417776.0,6.21999979019165
2014-05-26,6.329999923706055,6.230000019073486,6.230000019073486,6.309999942779541,2133858.0,6.309999942779541
2014-05-27,6.309999942779541,6.239999771118164,6.260000228881836,6.260000228881836,1426900.0,6.260000228881836
2014-05-28,6.340000152587891,6.239999771118164,6.269999980926514,6.320000171661377,1996084.0,6.320000171661377
2014-05-29,6.360000133514404,6.230000019073486,6.360000133514404,6.260000228881836,2347540.0,6.260000228881836
2014-05-30,6.289999961853027,6.21999979019165,6.260000228881836,6.230000019073486,1155559.0,6.230000019073486
2014-06-03,6.28000020980835,6.179999828338623,6.28000020980835,6.179999828338623,1524785.0,6.179999828338623
2014-06-04,6.179999828338623,6.050000190734863,6.179999828338623,6.099999904632568,2195985.0,6.099999904632568
2014-06-05,6.139999866485596,6.059999942779541,6.059999942779541,6.110000133514404,1679144.0,6.110000133514404
2014-06-06,6.119999885559082,6.050000190734863,6.110000133514404,6.110000133514404,1439301.0,6.110000133514404
2014-06-09,6.139999866485596,6.070000171661377,6.110000133514404,6.090000152587891,1099842.0,6.090000152587891
2014-06-10,6.130000114440918,6.050000190734863,6.099999904632568,6.130000114440918,1485627.0,6.130000114440918
2014-06-11,6.139999866485596,6.079999923706055,6.119999885559082,6.130000114440918,1244653.0,6.130000114440918
2014-06-12,6.210000038146973,6.099999904632568,6.119999885559082,6.150000095367432,2063055.0,6.150000095367432
2014-06-13,6.210000038146973,6.119999885559082,6.139999866485596,6.199999809265137,1736430.0,6.199999809265137
2014-06-16,6.260000228881836,6.150000095367432,6.199999809265137,6.25,2781110.0,6.25
2014-06-17,6.269999980926514,6.210000038146973,6.239999771118164,6.25,2321327.0,6.25
2014-06-18,6.269999980926514,6.210000038146973,6.25,6.230000019073486,2163555.0,6.230000019073486
2014-06-19,6.25,6.03000020980835,6.199999809265137,6.090000152587891,2505970.0,6.090000152587891
2014-06-20,6.159999847412109,6.090000152587891,6.099999904632568,6.139999866485596,1736273.0,6.139999866485596
2014-06-23,6.269999980926514,5.840000152587891,6.150000095367432,6.199999809265137,3438094.0,6.199999809265137
2014-06-24,6.46999979019165,6.190000057220459,6.190000057220459,6.420000076293945,12665584.0,6.420000076293945
2014-06-25,6.460000038146973,6.329999923706055,6.400000095367432,6.400000095367432,9803852.0,6.400000095367432
2014-06-26,6.409999847412109,6.320000171661377,6.349999904632568,6.360000133514404,7877006.0,6.360000133514404
2014-06-27,6.380000114440918,6.25,6.309999942779541,6.340000152587891,5365841.0,6.340000152587891
2014-06-30,6.349999904632568,6.269999980926514,6.349999904632568,6.309999942779541,3219876.0,6.309999942779541
2014-07-01,6.329999923706055,6.260000228881836,6.320000171661377,6.300000190734863,2754517.0,6.300000190734863
2014-07-02,6.349999904632568,6.239999771118164,6.300000190734863,6.329999923706055,3776264.0,6.329999923706055
2014-07-03,6.369999885559082,6.300000190734863,6.340000152587891,6.360000133514404,4540665.0,6.360000133514404
2014-07-04,6.380000114440918,6.269999980926514,6.360000133514404,6.28000020980835,2934656.0,6.28000020980835
2014-07-07,6.340000152587891,6.260000228881836,6.289999961853027,6.309999942779541,3036050.0,6.309999942779541
2014-07-08,6.320000171661377,6.25,6.320000171661377,6.300000190734863,2514990.0,6.300000190734863
2014-07-09,6.300000190734863,6.110000133514404,6.300000190734863,6.190000057220459,3558253.0,6.190000057220459
2014-07-10,6.300000190734863,6.159999847412109,6.159999847412109,6.289999961853027,2715786.0,6.289999961853027
2014-07-11,6.570000171661377,6.21999979019165,6.289999961853027,6.539999961853027,13969623.0,6.539999961853027
2014-07-14,6.550000190734863,6.409999847412109,6.5,6.5,9473478.0,6.5
2014-07-15,6.539999961853027,6.449999809265137,6.5,6.5,8339661.0,6.5
2014-07-16,6.679999828338623,6.5,6.599999904632568,6.53000020980835,8786823.0,6.53000020980835
2014-07-17,6.519999980926514,6.320000171661377,6.489999771118164,6.380000114440918,4508603.0,6.380000114440918
2014-07-18,6.460000038146973,6.349999904632568,6.400000095367432,6.409999847412109,3414894.0,6.409999847412109
2014-07-21,6.53000020980835,6.369999885559082,6.380000114440918,6.389999866485596,3462659.0,6.389999866485596
2014-07-22,6.429999828338623,6.329999923706055,6.360000133514404,6.409999847412109,5170323.0,6.409999847412109
2014-07-23,6.420000076293945,6.329999923706055,6.420000076293945,6.329999923706055,5034344.0,6.329999923706055
2014-07-24,6.380000114440918,6.320000171661377,6.320000171661377,6.369999885559082,3057425.0,6.369999885559082
2014-07-25,6.449999809265137,6.360000133514404,6.380000114440918,6.449999809265137,4453396.0,6.449999809265137
2014-07-28,6.53000020980835,6.449999809265137,6.449999809265137,6.510000228881836,6834923.0,6.510000228881836
2014-07-29,6.579999923706055,6.480000019073486,6.519999980926514,6.550000190734863,7783696.0,6.550000190734863
2014-07-30,6.639999866485596,6.489999771118164,6.5,6.579999923706055,6972677.0,6.579999923706055
2014-07-31,6.630000114440918,6.539999961853027,6.579999923706055,6.610000133514404,5761574.0,6.610000133514404
2014-08-01,6.619999885559082,6.46999979019165,6.610000133514404,6.489999771118164,6622555.0,6.489999771118164
2014-08-04,6.599999904632568,6.480000019073486,6.480000019073486,6.599999904632568,5605744.0,6.599999904632568
2014-08-05,6.739999771118164,6.550000190734863,6.610000133514404,6.679999828338623,8204374.0,6.679999828338623
2014-08-06,6.71999979019165,6.590000152587891,6.650000095367432,6.690000057220459,5700717.0,6.690000057220459
2014-08-07,6.789999961853027,6.630000114440918,6.690000057220459,6.630000114440918,8735631.0,6.630000114440918
2014-08-08,6.699999809265137,6.619999885559082,6.619999885559082,6.650000095367432,3991317.0,6.650000095367432
2014-08-11,6.739999771118164,6.650000095367432,6.650000095367432,6.710000038146973,5009333.0,6.710000038146973
2014-08-12,6.730000019073486,6.670000076293945,6.710000038146973,6.730000019073486,4590109.0,6.730000019073486
2014-08-13,6.820000171661377,6.690000057220459,6.730000019073486,6.800000190734863,8864336.0,6.800000190734863
2014-08-14,6.809999942779541,6.670000076293945,6.800000190734863,6.699999809265137,5638417.0,6.699999809265137
2014-08-15,6.730000019073486,6.639999866485596,6.679999828338623,6.71999979019165,6586303.0,6.71999979019165
2014-08-18,6.809999942779541,6.699999809265137,6.71999979019165,6.800000190734863,8603296.0,6.800000190734863
2014-08-19,6.849999904632568,6.75,6.760000228881836,6.849999904632568,8667929.0,6.849999904632568
2014-08-20,6.929999828338623,6.800000190734863,6.820000171661377,6.860000133514404,8745801.0,6.860000133514404
2014-08-21,6.909999847412109,6.769999980926514,6.840000152587891,6.860000133514404,6881058.0,6.860000133514404
2014-08-22,7.0,6.829999923706055,6.840000152587891,6.989999771118164,11678864.0,6.989999771118164
2014-08-25,7.03000020980835,6.869999885559082,7.010000228881836,6.909999847412109,7731904.0,6.909999847412109
2014-08-26,6.900000095367432,6.699999809265137,6.880000114440918,6.730000019073486,7702421.0,6.730000019073486
2014-08-27,6.769999980926514,6.679999828338623,6.699999809265137,6.730000019073486,3713404.0,6.730000019073486
2014-08-28,6.75,6.630000114440918,6.730000019073486,6.650000095367432,3996691.0,6.650000095367432
2014-08-29,6.739999771118164,6.610000133514404,6.670000076293945,6.730000019073486,2762751.0,6.730000019073486
2014-09-01,6.869999885559082,6.730000019073486,6.75,6.829999923706055,4120659.0,6.829999923706055
2014-09-02,6.909999847412109,6.820000171661377,6.840000152587891,6.889999866485596,5799079.0,6.889999866485596
2014-09-03,7.230000019073486,6.889999866485596,6.900000095367432,7.070000171661377,17128832.0,7.070000171661377
2014-09-04,7.079999923706055,6.96999979019165,7.0,7.070000171661377,8511580.0,7.070000171661377
2014-09-05,7.110000133514404,7.010000228881836,7.070000171661377,7.079999923706055,7370630.0,7.079999923706055
2014-09-09,7.110000133514404,6.989999771118164,7.099999904632568,7.059999942779541,7123322.0,7.059999942779541
2014-09-10,7.190000057220459,7.0,7.039999961853027,7.150000095367432,11124983.0,7.150000095367432
2014-09-11,7.21999979019165,7.0,7.139999866485596,7.059999942779541,12348812.0,7.059999942779541
2014-09-12,7.21999979019165,7.03000020980835,7.03000020980835,7.179999828338623,10339199.0,7.179999828338623
2014-09-15,7.21999979019165,7.130000114440918,7.170000076293945,7.21999979019165,10494865.0,7.21999979019165
2014-09-16,7.269999980926514,6.989999771118164,7.21999979019165,7.0,11718835.0,7.0
2014-09-17,7.079999923706055,6.949999809265137,6.96999979019165,7.059999942779541,6934898.0,7.059999942779541
2014-09-18,7.699999809265137,7.070000171661377,7.090000152587891,7.460000038146973,32978847.0,7.460000038146973
2014-09-19,7.590000152587891,7.309999942779541,7.360000133514404,7.510000228881836,22479207.0,7.510000228881836
2014-09-22,7.769999980926514,7.400000095367432,7.449999809265137,7.510000228881836,19298130.0,7.510000228881836
2014-09-23,7.679999828338623,7.449999809265137,7.5,7.590000152587891,14672314.0,7.590000152587891
2014-09-24,7.559999942779541,7.400000095367432,7.5,7.53000020980835,14197401.0,7.53000020980835
2014-09-25,7.659999847412109,7.389999866485596,7.510000228881836,7.449999809265137,13572318.0,7.449999809265137
2014-09-26,7.559999942779541,7.380000114440918,7.389999866485596,7.539999961853027,10141980.0,7.539999961853027
2014-09-29,7.599999904632568,7.5,7.570000171661377,7.550000190734863,10292075.0,7.550000190734863
2014-09-30,7.559999942779541,7.489999771118164,7.559999942779541,7.53000020980835,9265634.0,7.53000020980835
2014-10-08,7.570000171661377,7.440000057220459,7.53000020980835,7.550000190734863,10333712.0,7.550000190734863
2014-10-09,7.690000057220459,7.519999980926514,7.559999942779541,7.639999866485596,14133224.0,7.639999866485596
2014-10-10,7.900000095367432,7.519999980926514,7.599999904632568,7.809999942779541,20740434.0,7.809999942779541
2014-10-13,8.15999984741211,7.739999771118164,7.78000020980835,8.109999656677246,30685471.0,8.109999656677246
2014-10-14,8.229999542236328,7.920000076293945,8.039999961853027,7.960000038146973,17602259.0,7.960000038146973
2014-10-15,8.180000305175781,7.989999771118164,7.989999771118164,8.09000015258789,16508126.0,8.09000015258789
2014-10-16,8.130000114440918,7.809999942779541,8.050000190734863,7.809999942779541,14788132.0,7.809999942779541
2014-10-17,8.40999984741211,7.71999979019165,7.800000190734863,8.359999656677246,29614230.0,8.359999656677246
2014-10-20,9.029999732971191,8.229999542236328,8.270000457763672,8.680000305175781,27037558.0,8.680000305175781
2014-10-21,9.180000305175781,8.779999732971191,8.960000038146973,8.789999961853027,21995999.0,8.789999961853027
2014-10-22,9.260000228881836,8.819999694824219,8.90999984741211,9.1899995803833,27078185.0,9.1899995803833
2014-10-23,9.119999885559082,8.90999984741211,9.100000381469727,8.930000305175781,17621474.0,8.930000305175781
2014-10-24,8.989999771118164,8.65999984741211,8.899999618530273,8.729999542236328,14699645.0,8.729999542236328
2014-10-27,9.109999656677246,8.579999923706055,8.649999618530273,8.979999542236328,10199218.0,8.979999542236328
2014-10-28,9.140000343322754,8.90999984741211,8.960000038146973,8.9399995803833,14604048.0,8.9399995803833
2014-10-29,9.09000015258789,8.819999694824219,8.84000015258789,9.050000190734863,17004176.0,9.050000190734863
2014-10-30,9.470000267028809,8.989999771118164,9.039999961853027,9.420000076293945,22644491.0,9.420000076293945
2014-10-31,10.100000381469727,9.270000457763672,9.300000190734863,10.029999732971191,25042503.0,10.029999732971191
2014-11-03,10.15999984741211,9.819999694824219,9.970000267028809,10.039999961853027,12808347.0,10.039999961853027
2014-11-04,10.130000114440918,9.739999771118164,10.050000190734863,9.90999984741211,10103613.0,9.90999984741211
2014-11-05,10.329999923706055,9.84000015258789,9.850000381469727,10.079999923706055,14911410.0,10.079999923706055
2014-11-06,10.279999732971191,9.9399995803833,10.079999923706055,10.239999771118164,11551018.0,10.239999771118164
2014-11-07,10.300000190734863,9.729999542236328,10.260000228881836,9.75,16844827.0,9.75
2014-11-10,9.920000076293945,9.329999923706055,9.789999961853027,9.539999961853027,18444015.0,9.539999961853027
2014-11-11,9.569999694824219,9.140000343322754,9.569999694824219,9.289999961853027,14578125.0,9.289999961853027
2014-11-12,9.520000457763672,9.239999771118164,9.239999771118164,9.520000457763672,7958537.0,9.520000457763672
2014-11-13,9.680000305175781,9.460000038146973,9.5,9.520000457763672,8442336.0,9.520000457763672
2014-11-14,9.640000343322754,9.449999809265137,9.529999732971191,9.489999771118164,6780096.0,9.489999771118164
2014-11-17,9.619999885559082,9.3100004196167,9.539999961853027,9.5600004196167,7531116.0,9.5600004196167
2014-11-18,9.59000015258789,9.289999961853027,9.510000228881836,9.300000190734863,6787420.0,9.300000190734863
2014-11-19,9.399999618530273,9.180000305175781,9.260000228881836,9.359999656677246,6821583.0,9.359999656677246
2014-11-20,9.84000015258789,9.300000190734863,9.3100004196167,9.779999732971191,9697216.0,9.779999732971191
2014-11-21,9.979999542236328,9.609999656677246,9.779999732971191,9.800000190734863,10728446.0,9.800000190734863
2014-11-24,10.449999809265137,9.850000381469727,9.850000381469727,10.380000114440918,17812057.0,10.380000114440918
2014-11-25,10.779999732971191,10.300000190734863,10.3100004196167,10.479999542236328,16133508.0,10.479999542236328
2014-11-26,11.529999732971191,10.279999732971191,10.399999618530273,11.289999961853027,25522967.0,11.289999961853027
2014-11-27,11.579999923706055,11.149999618530273,11.449999809265137,11.1899995803833,21244710.0,11.1899995803833
2014-11-28,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-01,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-02,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-03,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-04,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-05,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-08,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-09,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-10,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-11,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-12,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-15,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-16,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-17,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-18,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-19,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-22,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-23,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-24,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-25,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-26,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-29,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-30,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2014-12-31,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-05,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-06,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-07,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-08,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-09,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-12,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-13,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-14,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-15,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-16,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-19,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-20,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-21,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-22,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-23,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-26,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-27,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-28,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-29,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-01-30,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-02,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-03,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-04,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-05,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-06,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-09,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-10,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-11,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-12,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-13,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-16,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-17,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-25,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-26,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-02-27,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-02,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-03,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-04,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-05,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-06,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-09,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-10,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-11,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-12,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-13,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-16,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-17,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-18,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-19,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-20,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-23,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-24,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-25,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-26,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-27,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-30,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-03-31,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-01,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-02,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-03,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-07,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-08,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-09,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-10,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-13,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-14,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-15,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-16,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-17,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-20,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-21,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-04-22,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,138305.0,12.3100004196167
2015-04-23,13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,71289.0,13.539999961853027
2015-04-24,14.890000343322754,14.890000343322754,14.890000343322754,14.890000343322754,770286.0,14.890000343322754
2015-04-27,16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,468656.0,16.3799991607666
2015-04-28,17.799999237060547,14.800000190734863,17.799999237060547,15.369999885559082,45617764.0,15.369999885559082
2015-04-29,15.680000305175781,14.8100004196167,15.0,15.199999809265137,22709283.0,15.199999809265137
2015-04-30,15.6899995803833,15.0,15.069999694824219,15.40999984741211,13375390.0,15.40999984741211
2015-05-04,15.600000381469727,15.0,15.420000076293945,15.0600004196167,13137228.0,15.0600004196167
2015-05-05,15.149999618530273,13.729999542236328,15.0600004196167,13.899999618530273,15208916.0,13.899999618530273
2015-05-06,14.369999885559082,13.449999809265137,14.180000305175781,13.630000114440918,13319391.0,13.630000114440918
2015-05-07,13.760000228881836,12.880000114440918,13.649999618530273,13.119999885559082,11366036.0,13.119999885559082
2015-05-08,14.050000190734863,13.279999732971191,13.279999732971191,14.020000457763672,10435352.0,14.020000457763672
2015-05-11,14.979999542236328,14.079999923706055,14.100000381469727,14.75,12435983.0,14.75
2015-05-12,15.579999923706055,14.800000190734863,14.800000190734863,15.210000038146973,14878625.0,15.210000038146973
2015-05-13,15.569999694824219,14.0,15.199999809265137,15.420000076293945,15065196.0,15.420000076293945
2015-05-14,15.779999732971191,15.029999732971191,15.420000076293945,15.170000076293945,10473869.0,15.170000076293945
2015-05-15,15.149999618530273,14.619999885559082,15.140000343322754,14.699999809265137,7842023.0,14.699999809265137
2015-05-18,15.300000190734863,14.180000305175781,14.529999732971191,14.550000190734863,10250378.0,14.550000190734863
2015-05-19,15.25,14.609999656677246,14.609999656677246,15.199999809265137,10447829.0,15.199999809265137
2015-05-20,16.030000686645508,15.100000381469727,15.199999809265137,15.640000343322754,19053883.0,15.640000343322754
2015-05-21,17.200000762939453,15.720000267028809,15.720000267028809,17.149999618530273,20470760.0,17.149999618530273
2015-05-22,18.790000915527344,17.200000762939453,17.200000762939453,17.520000457763672,17850532.0,17.520000457763672
2015-05-25,19.270000457763672,17.399999618530273,17.59000015258789,19.270000457763672,28889463.0,19.270000457763672
2015-05-26,20.0,18.40999984741211,19.399999618530273,19.540000915527344,27869793.0,19.540000915527344
2015-05-27,20.920000076293945,18.700000762939453,19.540000915527344,19.75,24425721.0,19.75
2015-05-28,19.5,17.780000686645508,19.40999984741211,17.780000686645508,29542111.0,17.780000686645508
2015-05-29,18.010000228881836,16.139999389648438,17.459999084472656,17.809999465942383,18604015.0,17.809999465942383
2015-06-01,19.5,17.600000381469727,17.829999923706055,18.809999465942383,18511908.0,18.809999465942383
2015-06-02,19.219999313354492,18.329999923706055,18.81999969482422,18.940000534057617,12732607.0,18.940000534057617
2015-06-03,18.989999771118164,17.6299991607666,18.989999771118164,18.1200008392334,17234044.0,18.1200008392334
2015-06-04,19.09000015258789,16.65999984741211,18.110000610351562,18.889999389648438,17866896.0,18.889999389648438
2015-06-05,20.1200008392334,18.700000762939453,19.309999465942383,20.010000228881836,28557613.0,20.010000228881836
2015-06-08,22.010000228881836,20.100000381469727,20.100000381469727,21.600000381469727,32524574.0,21.600000381469727
2015-06-09,21.940000534057617,20.40999984741211,21.65999984741211,20.829999923706055,18394711.0,20.829999923706055
2015-06-10,21.530000686645508,20.010000228881836,20.84000015258789,21.200000762939453,14019684.0,21.200000762939453
2015-06-11,21.799999237060547,20.950000762939453,21.299999237060547,21.280000686645508,14016368.0,21.280000686645508
2015-06-12,22.459999084472656,21.299999237060547,21.510000228881836,21.770000457763672,20506203.0,21.770000457763672
2015-06-15,23.260000228881836,21.920000076293945,21.969999313354492,22.020000457763672,26461073.0,22.020000457763672
2015-06-16,21.760000228881836,20.15999984741211,21.709999084472656,20.34000015258789,16064014.0,20.34000015258789
2015-06-17,20.889999389648438,19.010000228881836,20.200000762939453,20.790000915527344,12934216.0,20.790000915527344
2015-06-18,20.989999771118164,19.579999923706055,20.790000915527344,19.760000228881836,11165982.0,19.760000228881836
2015-06-19,19.479999542236328,17.780000686645508,19.479999542236328,17.780000686645508,10403484.0,17.780000686645508
2015-06-23,18.200000762939453,16.0,17.739999771118164,17.260000228881836,13827044.0,17.260000228881836
2015-06-24,18.200000762939453,17.209999084472656,17.399999618530273,17.860000610351562,13558566.0,17.860000610351562
2015-06-25,18.18000030517578,16.5,17.889999389648438,16.889999389648438,12614403.0,16.889999389648438
2015-06-26,16.350000381469727,15.199999809265137,16.190000534057617,15.199999809265137,12624702.0,15.199999809265137
2015-06-29,15.989999771118164,13.680000305175781,15.899999618530273,13.739999771118164,17721686.0,13.739999771118164
2015-06-30,14.779999732971191,12.369999885559082,13.729999542236328,14.760000228881836,20623360.0,14.760000228881836
2015-07-01,15.720000267028809,13.279999732971191,14.75,13.630000114440918,18683762.0,13.630000114440918
2015-07-02,14.0,12.270000457763672,13.869999885559082,12.270000457763672,16291451.0,12.270000457763672
2015-07-03,12.270000457763672,11.039999961853027,11.800000190734863,11.039999961853027,19812388.0,11.039999961853027
2015-07-06,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.039999961853027
2015-07-07,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.039999961853027
2015-07-08,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.039999961853027
2015-07-09,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.039999961853027
2015-07-10,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.039999961853027
2015-07-13,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,4387484.0,12.140000343322754
2015-07-14,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,2598816.0,13.350000381469727
2015-07-15,13.3100004196167,12.020000457763672,13.039999961853027,12.020000457763672,22699868.0,12.020000457763672
2015-07-16,12.550000190734863,10.880000114440918,10.880000114440918,11.819999694824219,14833897.0,11.819999694824219
2015-07-17,12.859999656677246,11.819999694824219,11.930000305175781,12.6899995803833,12583332.0,12.6899995803833
2015-07-20,13.960000038146973,12.680000305175781,12.680000305175781,13.960000038146973,25073962.0,13.960000038146973
2015-07-21,15.300000190734863,13.520000457763672,13.970000267028809,14.609999656677246,21794814.0,14.609999656677246
2015-07-22,15.149999618530273,14.3100004196167,14.859999656677246,14.770000457763672,17332771.0,14.770000457763672
2015-07-23,15.720000267028809,14.699999809265137,14.949999809265137,15.399999618530273,21267385.0,15.399999618530273
2015-07-24,16.459999084472656,15.300000190734863,15.539999961853027,15.770000457763672,26019547.0,15.770000457763672
2015-07-27,15.989999771118164,14.1899995803833,15.640000343322754,14.1899995803833,21500233.0,14.1899995803833
2015-07-28,14.390000343322754,12.770000457763672,13.289999961853027,13.039999961853027,24314549.0,13.039999961853027
2015-07-29,13.770000457763672,12.149999618530273,13.279999732971191,13.770000457763672,14430287.0,13.770000457763672
2015-07-30,14.520000457763672,13.5,13.850000381469727,13.640000343322754,14805842.0,13.640000343322754
2015-07-31,14.199999809265137,13.199999809265137,13.369999885559082,13.819999694824219,11350036.0,13.819999694824219
2015-08-03,13.300000190734863,12.420000076293945,12.779999732971191,12.420000076293945,14367725.0,12.420000076293945
2015-08-04,12.949999809265137,11.180000305175781,12.399999618530273,12.930000305175781,29469692.0,12.930000305175781
2015-08-05,12.850000381469727,12.180000305175781,12.5,12.260000228881836,13287158.0,12.260000228881836
2015-08-06,12.380000114440918,11.779999732971191,12.0,12.0600004196167,6413296.0,12.0600004196167
2015-08-07,12.600000381469727,12.069999694824219,12.270000457763672,12.520000457763672,10011271.0,12.520000457763672
2015-08-10,13.390000343322754,12.520000457763672,12.699999809265137,13.300000190734863,13307812.0,13.300000190734863
2015-08-11,14.630000114440918,13.220000267028809,13.399999618530273,14.140000343322754,21102806.0,14.140000343322754
2015-08-12,14.460000038146973,13.760000228881836,13.859999656677246,14.149999618530273,16746365.0,14.149999618530273
2015-08-13,14.5,13.800000190734863,14.100000381469727,14.359999656677246,17108283.0,14.359999656677246
2015-08-14,14.699999809265137,14.039999961853027,14.550000190734863,14.180000305175781,10824299.0,14.180000305175781
2015-08-17,14.470000267028809,13.800000190734863,14.149999618530273,14.289999961853027,11400325.0,14.289999961853027
2015-08-18,14.350000381469727,12.859999656677246,14.279999732971191,12.859999656677246,16704719.0,12.859999656677246
2015-08-19,13.420000076293945,11.789999961853027,12.25,13.140000343322754,10943015.0,13.140000343322754
2015-08-20,13.520000457763672,12.890000343322754,13.279999732971191,13.170000076293945,12544804.0,13.170000076293945
2015-08-21,13.5,12.510000228881836,13.0,12.90999984741211,10481066.0,12.90999984741211
2015-08-24,12.600000381469727,11.619999885559082,12.600000381469727,11.619999885559082,12069736.0,11.619999885559082
2015-08-25,10.779999732971191,10.460000038146973,10.460000038146973,10.460000038146973,9490762.0,10.460000038146973
2015-08-26,11.470000267028809,9.449999809265137,10.460000038146973,10.140000343322754,19363167.0,10.140000343322754
2015-08-27,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-08-28,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-08-31,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-01,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-02,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-07,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-08,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-09,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-10,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-11,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-14,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-15,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-16,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-17,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-18,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-21,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-22,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-23,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-24,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-25,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-28,11.470000267028809,9.449999809265137,10.460000038146973,10.140000343322754,19363167.0,10.140000343322754
2015-09-29,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-09-30,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-08,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-09,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-12,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-13,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-14,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-15,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-16,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-19,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-20,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-21,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-22,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-23,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-26,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-27,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-28,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-29,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-10-30,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-11-02,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-11-03,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-11-04,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-11-05,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-11-06,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-11-09,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-11-10,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-11-11,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-11-12,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,10.140000343322754
2015-11-13,11.149999618530273,11.149999618530273,11.149999618530273,11.149999618530273,1711270.0,11.149999618530273
2015-11-16,12.270000457763672,12.270000457763672,12.270000457763672,12.270000457763672,632420.0,12.270000457763672
2015-11-17,13.5,13.289999961853027,13.5,13.5,56803793.0,13.5
2015-11-18,14.729999542236328,13.3100004196167,13.510000228881836,14.479999542236328,62633283.0,14.479999542236328
2015-11-19,14.970000267028809,13.800000190734863,14.0,14.680000305175781,36605502.0,14.680000305175781
2015-11-20,14.800000190734863,14.119999885559082,14.550000190734863,14.720000267028809,24766448.0,14.720000267028809
2015-11-23,16.190000534057617,15.0600004196167,15.5,16.190000534057617,40280749.0,16.190000534057617
2015-11-24,17.549999237060547,15.300000190734863,15.800000190734863,16.790000915527344,38324349.0,16.790000915527344
2015-11-25,17.709999084472656,16.350000381469727,16.780000686645508,17.260000228881836,43982421.0,17.260000228881836
2015-11-26,17.270000457763672,16.520000457763672,16.829999923706055,16.8700008392334,20922099.0,16.8700008392334
2015-11-27,18.0,15.979999542236328,17.360000610351562,16.75,38094282.0,16.75
2015-11-30,17.0,15.579999923706055,17.0,16.239999771118164,30203088.0,16.239999771118164
2015-12-01,17.030000686645508,16.149999618530273,16.68000030517578,16.989999771118164,21569720.0,16.989999771118164
2015-12-02,17.200000762939453,16.360000610351562,17.020000457763672,16.59000015258789,16176511.0,16.59000015258789
2015-12-03,18.0,16.399999618530273,16.729999542236328,17.6200008392334,22578741.0,17.6200008392334
2015-12-04,17.829999923706055,17.149999618530273,17.6200008392334,17.360000610351562,17264791.0,17.360000610351562
2015-12-07,17.56999969482422,16.6299991607666,17.360000610351562,16.899999618530273,15766156.0,16.899999618530273
2015-12-08,16.68000030517578,16.270000457763672,16.610000610351562,16.520000457763672,11330156.0,16.520000457763672
2015-12-09,16.989999771118164,16.420000076293945,16.56999969482422,16.600000381469727,14175262.0,16.600000381469727
2015-12-10,16.889999389648438,16.010000228881836,16.850000381469727,16.149999618530273,10537148.0,16.149999618530273
2015-12-11,16.479999542236328,15.850000381469727,16.149999618530273,16.200000762939453,5840979.0,16.200000762939453
2015-12-14,16.459999084472656,15.869999885559082,16.0,16.440000534057617,8083481.0,16.440000534057617
2015-12-15,16.670000076293945,16.329999923706055,16.59000015258789,16.540000915527344,7312065.0,16.540000915527344
2015-12-16,16.68000030517578,16.040000915527344,16.68000030517578,16.15999984741211,9403609.0,16.15999984741211
2015-12-17,16.799999237060547,16.110000610351562,16.25,16.770000457763672,17106689.0,16.770000457763672
2015-12-18,17.3799991607666,16.790000915527344,16.950000762939453,16.81999969482422,17745174.0,16.81999969482422
2015-12-21,16.969999313354492,16.350000381469727,16.610000610351562,16.81999969482422,11815500.0,16.81999969482422
2015-12-22,16.920000076293945,16.559999465942383,16.920000076293945,16.649999618530273,8092790.0,16.649999618530273
2015-12-23,16.899999618530273,16.200000762939453,16.639999389648438,16.209999084472656,11031290.0,16.209999084472656
2015-12-24,16.479999542236328,16.079999923706055,16.209999084472656,16.40999984741211,5892962.0,16.40999984741211
2015-12-25,16.6299991607666,16.299999237060547,16.579999923706055,16.389999389648438,6245529.0,16.389999389648438
2015-12-28,16.5,15.789999961853027,16.450000762939453,15.850000381469727,10832939.0,15.850000381469727
2015-12-29,15.949999809265137,15.260000228881836,15.949999809265137,15.65999984741211,10963027.0,15.65999984741211
2015-12-30,15.800000190734863,15.40999984741211,15.5600004196167,15.579999923706055,6549619.0,15.579999923706055
2015-12-31,16.5,15.479999542236328,15.600000381469727,16.18000030517578,10095792.0,16.18000030517578
2016-01-04,16.25,14.5600004196167,16.0,14.569999694824219,7063214.0,14.569999694824219
2016-01-05,15.350000381469727,13.75,13.850000381469727,14.670000076293945,11913271.0,14.670000076293945
2016-01-06,15.949999809265137,14.699999809265137,14.699999809265137,15.789999961853027,12901976.0,15.789999961853027
2016-01-07,15.609999656677246,14.210000038146973,15.600000381469727,14.270000457763672,3173200.0,14.270000457763672
2016-01-08,15.699999809265137,14.399999618530273,14.989999771118164,15.520000457763672,18482698.0,15.520000457763672
2016-01-11,16.1299991607666,14.010000228881836,15.020000457763672,14.90999984741211,17830299.0,14.90999984741211
2016-01-12,15.180000305175781,14.029999732971191,14.90999984741211,14.15999984741211,9143125.0,14.15999984741211
2016-01-13,14.680000305175781,13.800000190734863,14.029999732971191,14.09000015258789,9165872.0,14.09000015258789
2016-01-14,14.569999694824219,13.579999923706055,13.90999984741211,14.430000305175781,8361812.0,14.430000305175781
2016-01-15,14.59000015258789,13.8100004196167,14.59000015258789,14.109999656677246,5808774.0,14.109999656677246
2016-01-18,14.289999961853027,13.109999656677246,13.859999656677246,14.050000190734863,9568318.0,14.050000190734863
2016-01-19,14.680000305175781,13.970000267028809,14.229999542236328,14.600000381469727,8718908.0,14.600000381469727
2016-01-20,14.850000381469727,14.279999732971191,14.699999809265137,14.420000076293945,5569401.0,14.420000076293945
2016-01-21,14.5,13.75,14.210000038146973,13.789999961853027,6481189.0,13.789999961853027
2016-01-22,14.15999984741211,13.5,14.0,13.829999923706055,4518105.0,13.829999923706055
2016-01-25,13.989999771118164,13.5,13.850000381469727,13.880000114440918,5048958.0,13.880000114440918
2016-01-26,13.970000267028809,13.319999694824219,13.770000457763672,13.65999984741211,7255170.0,13.65999984741211
2016-01-27,13.75,12.319999694824219,13.75,13.4399995803833,8545748.0,13.4399995803833
2016-01-28,13.59000015258789,12.880000114440918,13.579999923706055,13.34000015258789,6654800.0,13.34000015258789
2016-01-29,13.600000381469727,13.050000190734863,13.489999771118164,13.4399995803833,6403900.0,13.4399995803833
2016-02-01,13.850000381469727,13.180000305175781,13.59000015258789,13.430000305175781,3673200.0,13.430000305175781
2016-02-02,13.59000015258789,13.319999694824219,13.479999542236328,13.489999771118164,8533762.0,13.489999771118164
2016-02-03,13.4399995803833,13.069999694824219,13.4399995803833,13.220000267028809,4021950.0,13.220000267028809
2016-02-04,13.350000381469727,13.149999618530273,13.3100004196167,13.270000457763672,5282499.0,13.270000457763672
2016-02-05,13.279999732971191,13.069999694824219,13.279999732971191,13.260000228881836,3309393.0,13.260000228881836
2016-02-15,13.100000381469727,12.850000381469727,12.880000114440918,13.029999732971191,4233981.0,13.029999732971191
2016-02-16,13.640000343322754,13.0,13.050000190734863,13.4399995803833,11061986.0,13.4399995803833
2016-02-17,13.470000267028809,13.029999732971191,13.300000190734863,13.369999885559082,6848067.0,13.369999885559082
2016-02-18,14.710000038146973,13.390000343322754,13.390000343322754,14.069999694824219,17415106.0,14.069999694824219
2016-02-19,14.149999618530273,13.770000457763672,14.100000381469727,13.9399995803833,7573134.0,13.9399995803833
2016-02-22,14.539999961853027,14.0,14.039999961853027,14.229999542236328,9309936.0,14.229999542236328
2016-02-23,14.25,13.899999618530273,14.119999885559082,14.199999809265137,5283401.0,14.199999809265137
2016-02-24,14.430000305175781,14.069999694824219,14.180000305175781,14.399999618530273,7132941.0,14.399999618530273
2016-02-25,14.65999984741211,12.960000038146973,14.350000381469727,12.989999771118164,11333761.0,12.989999771118164
2016-02-26,13.229999542236328,12.699999809265137,12.949999809265137,13.079999923706055,6947655.0,13.079999923706055
2016-02-29,13.100000381469727,11.920000076293945,13.079999923706055,12.25,11573295.0,12.25
2016-03-01,12.369999885559082,11.930000305175781,12.289999961853027,12.300000190734863,4643567.0,12.300000190734863
2016-03-02,12.779999732971191,12.100000381469727,12.329999923706055,12.6899995803833,8017704.0,12.6899995803833
2016-03-03,12.880000114440918,12.449999809265137,12.699999809265137,12.479999542236328,6323098.0,12.479999542236328
2016-03-04,12.680000305175781,11.960000038146973,12.5,12.270000457763672,6549718.0,12.270000457763672
2016-03-07,12.5600004196167,12.079999923706055,12.109999656677246,12.289999961853027,4208701.0,12.289999961853027
2016-03-08,12.449999809265137,12.0,12.289999961853027,12.300000190734863,5799881.0,12.300000190734863
2016-03-09,12.449999809265137,12.029999732971191,12.029999732971191,12.279999732971191,4918098.0,12.279999732971191
2016-03-10,12.369999885559082,12.039999961853027,12.319999694824219,12.210000038146973,3459201.0,12.210000038146973
2016-03-11,12.289999961853027,11.899999618530273,12.130000114440918,12.239999771118164,3440501.0,12.239999771118164
2016-03-14,12.600000381469727,12.220000267028809,12.220000267028809,12.5,11117144.0,12.5
2016-03-15,12.600000381469727,12.229999542236328,12.430000305175781,12.270000457763672,5675503.0,12.270000457763672
2016-03-16,12.479999542236328,12.109999656677246,12.279999732971191,12.210000038146973,4563744.0,12.210000038146973
2016-03-17,12.479999542236328,12.130000114440918,12.279999732971191,12.399999618530273,6829433.0,12.399999618530273
2016-03-18,12.869999885559082,12.369999885559082,12.399999618530273,12.859999656677246,11628984.0,12.859999656677246
2016-03-21,13.260000228881836,12.819999694824219,12.869999885559082,13.180000305175781,12169673.0,13.180000305175781
2016-03-22,13.350000381469727,13.0,13.130000114440918,13.100000381469727,8976276.0,13.100000381469727
2016-03-23,13.1899995803833,12.84000015258789,13.0,13.0,6375868.0,13.0
2016-03-24,12.970000267028809,12.550000190734863,12.970000267028809,12.600000381469727,7730511.0,12.600000381469727
2016-03-25,12.6899995803833,12.420000076293945,12.640000343322754,12.619999885559082,4762742.0,12.619999885559082
2016-03-28,13.180000305175781,12.59000015258789,12.600000381469727,12.760000228881836,8006479.0,12.760000228881836
2016-03-29,12.890000343322754,12.390000343322754,12.890000343322754,12.430000305175781,4589598.0,12.430000305175781
2016-03-30,12.880000114440918,12.3100004196167,12.539999961853027,12.829999923706055,5773137.0,12.829999923706055
2016-03-31,12.949999809265137,12.680000305175781,12.770000457763672,12.75,7179143.0,12.75
2016-04-01,12.75,12.319999694824219,12.75,12.5,4719652.0,12.5
2016-04-05,13.0600004196167,12.460000038146973,12.539999961853027,13.050000190734863,7609369.0,13.050000190734863
2016-04-06,13.449999809265137,12.899999618530273,13.0600004196167,13.4399995803833,8365290.0,13.4399995803833
2016-04-07,13.600000381469727,13.100000381469727,13.449999809265137,13.130000114440918,8782732.0,13.130000114440918
2016-04-08,13.449999809265137,12.899999618530273,13.0,13.1899995803833,7108018.0,13.1899995803833
2016-04-11,13.539999961853027,13.119999885559082,13.119999885559082,13.229999542236328,8560351.0,13.229999542236328
2016-04-12,13.369999885559082,13.0,13.229999542236328,13.170000076293945,5708688.0,13.170000076293945
2016-04-13,13.510000228881836,13.140000343322754,13.199999809265137,13.390000343322754,8784735.0,13.390000343322754
2016-04-14,13.539999961853027,13.199999809265137,13.430000305175781,13.4399995803833,5095606.0,13.4399995803833
2016-04-15,13.449999809265137,13.229999542236328,13.4399995803833,13.369999885559082,5582792.0,13.369999885559082
2016-04-18,13.550000190734863,13.210000038146973,13.369999885559082,13.479999542236328,7311520.0,13.479999542236328
2016-04-19,13.550000190734863,13.270000457763672,13.510000228881836,13.420000076293945,5934052.0,13.420000076293945
2016-04-20,13.550000190734863,12.140000343322754,13.350000381469727,12.399999618530273,14682906.0,12.399999618530273
2016-04-21,12.5600004196167,11.970000267028809,12.239999771118164,12.270000457763672,7841376.0,12.270000457763672
2016-04-22,12.350000381469727,12.109999656677246,12.199999809265137,12.300000190734863,4628107.0,12.300000190734863
2016-04-25,12.300000190734863,12.050000190734863,12.210000038146973,12.210000038146973,2794701.0,12.210000038146973
2016-04-26,12.399999618530273,12.050000190734863,12.300000190734863,12.3100004196167,4231280.0,12.3100004196167
2016-04-27,12.529999732971191,12.220000267028809,12.3100004196167,12.399999618530273,4969011.0,12.399999618530273
2016-04-28,12.470000267028809,12.109999656677246,12.399999618530273,12.289999961853027,4203477.0,12.289999961853027
2016-04-29,12.350000381469727,12.130000114440918,12.260000228881836,12.270000457763672,1932201.0,12.270000457763672
2016-05-03,12.710000038146973,12.220000267028809,12.270000457763672,12.609999656677246,6619402.0,12.609999656677246
2016-05-04,12.649999618530273,12.4399995803833,12.600000381469727,12.550000190734863,5141688.0,12.550000190734863
2016-05-05,12.600000381469727,12.420000076293945,12.529999732971191,12.550000190734863,4066742.0,12.550000190734863
2016-05-06,12.59000015258789,12.010000228881836,12.550000190734863,12.239999771118164,8503612.0,12.239999771118164
2016-05-09,12.5600004196167,11.800000190734863,12.050000190734863,12.359999656677246,6242664.0,12.359999656677246
2016-05-10,12.300000190734863,12.0,12.220000267028809,12.239999771118164,4128004.0,12.239999771118164
2016-05-11,12.619999885559082,12.109999656677246,12.199999809265137,12.4399995803833,11922587.0,12.4399995803833
2016-05-12,12.199999809265137,11.600000381469727,12.149999618530273,12.140000343322754,8603828.0,12.140000343322754
2016-05-13,12.1899995803833,11.850000381469727,12.0600004196167,12.149999618530273,7494628.0,12.149999618530273
2016-05-16,12.170000076293945,11.880000114440918,12.100000381469727,12.149999618530273,5717455.0,12.149999618530273
2016-05-17,12.15999984741211,11.979999542236328,12.050000190734863,12.140000343322754,5092541.0,12.140000343322754
2016-05-18,12.130000114440918,11.949999809265137,12.100000381469727,12.109999656677246,5511257.0,12.109999656677246
2016-05-19,12.149999618530273,12.0600004196167,12.09000015258789,12.109999656677246,2589135.0,12.109999656677246
2016-05-20,12.109999656677246,11.979999542236328,12.020000457763672,12.100000381469727,2244262.0,12.100000381469727
2016-05-23,12.270000457763672,12.050000190734863,12.050000190734863,12.180000305175781,3858999.0,12.180000305175781
2016-05-24,12.15999984741211,12.010000228881836,12.15999984741211,12.09000015258789,2628313.0,12.09000015258789
2016-05-25,12.130000114440918,11.979999542236328,12.079999923706055,12.0,2724796.0,12.0
2016-05-26,12.010000228881836,11.720000267028809,12.0,11.920000076293945,3174468.0,11.920000076293945
2016-05-27,11.9399995803833,11.760000228881836,11.920000076293945,11.869999885559082,2060150.0,11.869999885559082
2016-05-30,11.869999885559082,11.609999656677246,11.84000015258789,11.779999732971191,2008275.0,11.779999732971191
2016-05-31,12.09000015258789,11.729999542236328,11.760000228881836,12.029999732971191,4845605.0,12.029999732971191
2016-06-01,12.170000076293945,11.960000038146973,12.069999694824219,12.069999694824219,4128065.0,12.069999694824219
2016-06-02,12.199999809265137,12.029999732971191,12.079999923706055,12.170000076293945,4627736.0,12.170000076293945
2016-06-03,12.420000076293945,12.109999656677246,12.15999984741211,12.25,6858131.0,12.25
2016-06-06,12.260000228881836,12.0600004196167,12.260000228881836,12.119999885559082,3373959.0,12.119999885559082
2016-06-07,12.130000114440918,12.0,12.130000114440918,12.0,2675462.0,12.0
2016-06-08,12.100000381469727,11.90999984741211,12.0,12.020000457763672,2538100.0,12.020000457763672
2016-06-13,12.020000457763672,11.65999984741211,12.020000457763672,11.670000076293945,3892095.0,11.670000076293945
2016-06-14,12.0,11.630000114440918,11.649999618530273,11.930000305175781,4240980.0,11.930000305175781
2016-06-15,12.199999809265137,11.8100004196167,11.899999618530273,12.0600004196167,3709848.0,12.0600004196167
2016-06-16,12.100000381469727,11.859999656677246,12.0600004196167,11.890000343322754,2008100.0,11.890000343322754
2016-06-17,12.0600004196167,11.859999656677246,11.949999809265137,11.899999618530273,2695650.0,11.899999618530273
2016-06-20,11.90999984741211,11.760000228881836,11.899999618530273,11.829999923706055,2740633.0,11.829999923706055
2016-06-21,12.029999732971191,11.779999732971191,11.850000381469727,11.819999694824219,2958605.0,11.819999694824219
2016-06-22,11.890000343322754,11.75,11.850000381469727,11.880000114440918,1486003.0,11.880000114440918
2016-06-23,11.9399995803833,11.8100004196167,11.920000076293945,11.819999694824219,1723539.0,11.819999694824219
2016-06-24,11.869999885559082,11.40999984741211,11.800000190734863,11.550000190734863,3721714.0,11.550000190734863
2016-06-27,11.6899995803833,11.489999771118164,11.520000457763672,11.670000076293945,2108077.0,11.670000076293945
2016-06-28,12.390000343322754,11.59000015258789,11.699999809265137,12.1899995803833,8087133.0,12.1899995803833
2016-06-29,12.229999542236328,11.979999542236328,12.149999618530273,12.0,4048539.0,12.0
2016-06-30,12.079999923706055,11.920000076293945,12.029999732971191,11.949999809265137,2338027.0,11.949999809265137
2016-07-01,12.029999732971191,11.869999885559082,12.020000457763672,11.90999984741211,2993964.0,11.90999984741211
2016-07-04,12.010000228881836,11.859999656677246,11.920000076293945,11.989999771118164,4823683.0,11.989999771118164
2016-07-05,12.050000190734863,11.880000114440918,11.979999542236328,11.960000038146973,3920198.0,11.960000038146973
2016-07-06,12.140000343322754,11.859999656677246,11.960000038146973,12.119999885559082,5588898.0,12.119999885559082
2016-07-07,12.09000015258789,11.720000267028809,12.09000015258789,11.949999809265137,6304365.0,11.949999809265137
2016-07-08,12.029999732971191,11.880000114440918,11.899999618530273,11.9399995803833,2731435.0,11.9399995803833
2016-07-11,12.380000114440918,11.850000381469727,11.850000381469727,12.239999771118164,10777182.0,12.239999771118164
2016-07-12,12.270000457763672,11.9399995803833,12.199999809265137,12.170000076293945,7332583.0,12.170000076293945
2016-07-13,12.260000228881836,12.079999923706055,12.149999618530273,12.1899995803833,7677642.0,12.1899995803833
2016-07-14,12.75,12.180000305175781,12.180000305175781,12.510000228881836,14104867.0,12.510000228881836
2016-07-15,12.720000267028809,12.390000343322754,12.449999809265137,12.420000076293945,6466738.0,12.420000076293945
2016-07-18,12.720000267028809,12.350000381469727,12.449999809265137,12.600000381469727,7930816.0,12.600000381469727
2016-07-19,12.630000114440918,12.3100004196167,12.510000228881836,12.4399995803833,4778350.0,12.4399995803833
2016-07-20,12.520000457763672,12.319999694824219,12.40999984741211,12.430000305175781,3266368.0,12.430000305175781
2016-07-21,12.479999542236328,12.319999694824219,12.430000305175781,12.34000015258789,3915953.0,12.34000015258789
2016-07-22,12.350000381469727,12.100000381469727,12.319999694824219,12.15999984741211,3799669.0,12.15999984741211
2016-07-25,12.170000076293945,11.960000038146973,12.0,12.020000457763672,5709983.0,12.020000457763672
2016-07-26,12.140000343322754,12.020000457763672,12.029999732971191,12.119999885559082,3343628.0,12.119999885559082
2016-07-27,12.289999961853027,11.800000190734863,12.119999885559082,11.850000381469727,5706476.0,11.850000381469727
2016-07-28,11.949999809265137,11.640000343322754,11.75,11.729999542236328,4252861.0,11.729999542236328
2016-07-29,11.8100004196167,11.619999885559082,11.729999542236328,11.739999771118164,2781804.0,11.739999771118164
2016-08-01,11.720000267028809,11.210000038146973,11.699999809265137,11.359999656677246,3726606.0,11.359999656677246
2016-08-02,11.420000076293945,11.289999961853027,11.350000381469727,11.350000381469727,2020834.0,11.350000381469727
2016-08-03,11.380000114440918,11.199999809265137,11.329999923706055,11.34000015258789,2191922.0,11.34000015258789
2016-08-04,11.350000381469727,11.199999809265137,11.300000190734863,11.319999694824219,1969786.0,11.319999694824219
2016-08-05,11.479999542236328,11.300000190734863,11.329999923706055,11.350000381469727,2245800.0,11.350000381469727
2016-08-08,11.420000076293945,11.229999542236328,11.350000381469727,11.40999984741211,2083927.0,11.40999984741211
2016-08-09,11.640000343322754,11.3100004196167,11.399999618530273,11.59000015258789,3733018.0,11.59000015258789
2016-08-10,11.949999809265137,11.479999542236328,11.579999923706055,11.579999923706055,3259843.0,11.579999923706055
2016-08-11,11.899999618530273,11.489999771118164,11.539999961853027,11.5600004196167,3101780.0,11.5600004196167
2016-08-12,11.640000343322754,11.4399995803833,11.5600004196167,11.579999923706055,1901074.0,11.579999923706055
2016-08-15,11.90999984741211,11.579999923706055,11.59000015258789,11.770000457763672,4119670.0,11.770000457763672
2016-08-16,11.960000038146973,11.739999771118164,11.850000381469727,11.829999923706055,3183231.0,11.829999923706055
2016-08-17,11.90999984741211,11.699999809265137,11.779999732971191,11.819999694824219,3219853.0,11.819999694824219
2016-08-18,11.899999618530273,11.770000457763672,11.8100004196167,11.869999885559082,2797188.0,11.869999885559082
2016-08-19,11.869999885559082,11.670000076293945,11.869999885559082,11.760000228881836,2004101.0,11.760000228881836
2016-08-22,11.789999961853027,11.59000015258789,11.75,11.619999885559082,2283019.0,11.619999885559082
2016-08-23,11.800000190734863,11.609999656677246,11.619999885559082,11.779999732971191,2419351.0,11.779999732971191
2016-08-24,12.020000457763672,11.789999961853027,11.8100004196167,11.920000076293945,4177030.0,11.920000076293945
2016-08-25,11.9399995803833,11.720000267028809,11.90999984741211,11.899999618530273,2795255.0,11.899999618530273
2016-08-26,12.170000076293945,11.880000114440918,11.949999809265137,11.890000343322754,3531384.0,11.890000343322754
2016-08-29,12.029999732971191,11.850000381469727,11.930000305175781,11.899999618530273,3578708.0,11.899999618530273
2016-08-30,11.949999809265137,11.84000015258789,11.920000076293945,11.880000114440918,1990495.0,11.880000114440918
2016-08-31,11.899999618530273,11.800000190734863,11.8100004196167,11.859999656677246,2005238.0,11.859999656677246
2016-09-01,11.899999618530273,11.680000305175781,11.850000381469727,11.720000267028809,2303225.0,11.720000267028809
2016-09-02,11.979999542236328,11.65999984741211,11.729999542236328,11.789999961853027,3516291.0,11.789999961853027
2016-09-05,11.949999809265137,11.710000038146973,11.789999961853027,11.829999923706055,1833136.0,11.829999923706055
2016-09-06,12.130000114440918,11.739999771118164,11.770000457763672,12.079999923706055,5182426.0,12.079999923706055
2016-09-07,12.100000381469727,11.899999618530273,12.079999923706055,11.970000267028809,4065869.0,11.970000267028809
2016-09-08,12.199999809265137,11.899999618530273,11.979999542236328,12.020000457763672,3588988.0,12.020000457763672
2016-09-09,12.15999984741211,11.9399995803833,12.020000457763672,11.960000038146973,3313711.0,11.960000038146973
2016-09-12,12.100000381469727,11.75,11.75,11.970000267028809,6381163.0,11.970000267028809
2016-09-13,12.029999732971191,11.899999618530273,11.970000267028809,11.979999542236328,3483871.0,11.979999542236328
2016-09-14,12.920000076293945,11.859999656677246,11.989999771118164,12.4399995803833,11930256.0,12.4399995803833
2016-09-19,12.600000381469727,12.140000343322754,12.140000343322754,12.539999961853027,5730870.0,12.539999961853027
2016-09-20,12.649999618530273,12.350000381469727,12.470000267028809,12.569999694824219,4721976.0,12.569999694824219
2016-09-21,12.84000015258789,12.550000190734863,12.5600004196167,12.609999656677246,6096721.0,12.609999656677246
2016-09-22,12.800000190734863,12.449999809265137,12.699999809265137,12.479999542236328,4304600.0,12.479999542236328
2016-09-23,12.869999885559082,12.4399995803833,12.460000038146973,12.6899995803833,4839462.0,12.6899995803833
2016-09-26,12.760000228881836,12.399999618530273,12.649999618530273,12.40999984741211,4378520.0,12.40999984741211
2016-09-27,12.489999771118164,12.199999809265137,12.399999618530273,12.350000381469727,3605918.0,12.350000381469727
2016-09-28,12.489999771118164,12.260000228881836,12.359999656677246,12.420000076293945,2207749.0,12.420000076293945
2016-09-29,13.65999984741211,12.3100004196167,12.40999984741211,13.65999984741211,25244656.0,13.65999984741211
2016-09-30,14.34000015258789,13.449999809265137,13.65999984741211,13.850000381469727,27642502.0,13.850000381469727
2016-10-10,14.229999542236328,13.619999885559082,13.979999542236328,14.0600004196167,19835241.0,14.0600004196167
2016-10-11,14.069999694824219,13.640000343322754,13.920000076293945,13.970000267028809,14445544.0,13.970000267028809
2016-10-12,13.890000343322754,13.619999885559082,13.779999732971191,13.739999771118164,10974394.0,13.739999771118164
2016-10-13,13.800000190734863,13.600000381469727,13.800000190734863,13.75,8832862.0,13.75
2016-10-14,13.970000267028809,13.609999656677246,13.699999809265137,13.720000267028809,7207086.0,13.720000267028809
2016-10-17,14.670000076293945,13.739999771118164,13.970000267028809,13.84000015258789,23793574.0,13.84000015258789
2016-10-18,14.100000381469727,13.550000190734863,13.800000190734863,14.039999961853027,13354161.0,14.039999961853027
2016-10-19,14.229999542236328,13.829999923706055,13.949999809265137,13.979999542236328,9872838.0,13.979999542236328
2016-10-20,14.09000015258789,13.619999885559082,13.880000114440918,13.640000343322754,8042962.0,13.640000343322754
2016-10-21,13.710000038146973,13.319999694824219,13.619999885559082,13.470000267028809,7131368.0,13.470000267028809
2016-10-24,13.819999694824219,13.479999542236328,13.489999771118164,13.619999885559082,6055328.0,13.619999885559082
2016-10-25,14.239999771118164,13.579999923706055,13.699999809265137,14.079999923706055,11779480.0,14.079999923706055
2016-10-26,14.34000015258789,13.8100004196167,14.029999732971191,13.949999809265137,10062699.0,13.949999809265137
2016-10-27,14.649999618530273,13.850000381469727,13.850000381469727,14.600000381469727,17586961.0,14.600000381469727
2016-10-28,14.449999809265137,14.100000381469727,14.449999809265137,14.149999618530273,10945641.0,14.149999618530273
2016-10-31,14.149999618530273,13.880000114440918,14.149999618530273,14.140000343322754,4604995.0,14.140000343322754
2016-11-01,14.729999542236328,14.020000457763672,14.0600004196167,14.569999694824219,10793810.0,14.569999694824219
2016-11-02,14.979999542236328,14.319999694824219,14.5,14.399999618530273,10752691.0,14.399999618530273
2016-11-03,14.649999618530273,14.229999542236328,14.300000190734863,14.529999732971191,7688862.0,14.529999732971191
2016-11-04,14.770000457763672,14.119999885559082,14.4399995803833,14.210000038146973,6202635.0,14.210000038146973
2016-11-07,14.600000381469727,13.819999694824219,14.210000038146973,14.319999694824219,7398941.0,14.319999694824219
2016-11-08,14.6899995803833,14.199999809265137,14.279999732971191,14.380000114440918,6617391.0,14.380000114440918
2016-11-09,14.579999923706055,14.050000190734863,14.369999885559082,14.319999694824219,5673234.0,14.319999694824219
2016-11-10,14.539999961853027,14.210000038146973,14.40999984741211,14.300000190734863,5541543.0,14.300000190734863
2016-11-11,15.199999809265137,14.210000038146973,14.25,14.699999809265137,12055713.0,14.699999809265137
2016-11-14,14.920000076293945,14.470000267028809,14.699999809265137,14.6899995803833,7711093.0,14.6899995803833
2016-11-15,14.960000038146973,14.539999961853027,14.680000305175781,14.619999885559082,5570122.0,14.619999885559082
2016-11-16,14.75,14.399999618530273,14.75,14.420000076293945,5909801.0,14.420000076293945
2016-11-17,14.59000015258789,14.300000190734863,14.420000076293945,14.470000267028809,3969676.0,14.470000267028809
2016-11-18,14.5600004196167,14.300000190734863,14.5600004196167,14.329999923706055,4301417.0,14.329999923706055
2016-11-21,14.399999618530273,14.119999885559082,14.300000190734863,14.319999694824219,4577612.0,14.319999694824219
2016-11-22,14.390000343322754,14.180000305175781,14.380000114440918,14.279999732971191,3833559.0,14.279999732971191
2016-11-23,14.470000267028809,14.15999984741211,14.300000190734863,14.390000343322754,6190345.0,14.390000343322754
2016-11-24,14.460000038146973,13.75,14.40999984741211,13.869999885559082,8867638.0,13.869999885559082
2016-11-25,14.050000190734863,13.300000190734863,13.859999656677246,13.710000038146973,6494004.0,13.710000038146973
2016-11-28,13.800000190734863,13.449999809265137,13.800000190734863,13.670000076293945,3801415.0,13.670000076293945
2016-11-29,13.729999542236328,13.5,13.670000076293945,13.569999694824219,4134234.0,13.569999694824219
2016-11-30,13.640000343322754,13.369999885559082,13.569999694824219,13.550000190734863,3616300.0,13.550000190734863
2016-12-01,13.800000190734863,13.420000076293945,13.649999618530273,13.680000305175781,3229505.0,13.680000305175781
2016-12-02,13.760000228881836,13.119999885559082,13.680000305175781,13.140000343322754,4151333.0,13.140000343322754
2016-12-05,13.289999961853027,12.699999809265137,13.0,13.210000038146973,4115501.0,13.210000038146973
2016-12-06,13.510000228881836,13.1899995803833,13.260000228881836,13.260000228881836,2920805.0,13.260000228881836
2016-12-07,13.359999656677246,13.100000381469727,13.300000190734863,13.319999694824219,2763816.0,13.319999694824219
2016-12-08,13.390000343322754,13.050000190734863,13.300000190734863,13.279999732971191,3359246.0,13.279999732971191
2016-12-09,13.270000457763672,13.069999694824219,13.25,13.149999618530273,2160090.0,13.149999618530273
2016-12-12,13.229999542236328,11.930000305175781,13.229999542236328,11.989999771118164,6282788.0,11.989999771118164
2016-12-13,12.260000228881836,11.699999809265137,11.979999542236328,12.050000190734863,3216077.0,12.050000190734863
2016-12-14,12.130000114440918,11.8100004196167,12.079999923706055,12.039999961853027,2729967.0,12.039999961853027
2016-12-15,12.220000267028809,11.850000381469727,11.850000381469727,12.199999809265137,4404405.0,12.199999809265137
2016-12-16,12.619999885559082,12.130000114440918,12.199999809265137,12.569999694824219,5123403.0,12.569999694824219
2016-12-19,12.600000381469727,12.25,12.430000305175781,12.279999732971191,2724168.0,12.279999732971191
2016-12-20,12.5,12.25,12.300000190734863,12.300000190734863,2200612.0,12.300000190734863
2016-12-21,12.449999809265137,12.199999809265137,12.300000190734863,12.270000457763672,2011213.0,12.270000457763672
2016-12-22,12.520000457763672,12.199999809265137,12.270000457763672,12.5,3953863.0,12.5
2016-12-23,12.59000015258789,12.15999984741211,12.5,12.170000076293945,2569863.0,12.170000076293945
2016-12-26,12.350000381469727,12.010000228881836,12.069999694824219,12.350000381469727,2282759.0,12.350000381469727
2016-12-27,12.40999984741211,12.260000228881836,12.40999984741211,12.350000381469727,1686506.0,12.350000381469727
2016-12-28,12.579999923706055,12.260000228881836,12.289999961853027,12.359999656677246,2760128.0,12.359999656677246
2016-12-29,12.510000228881836,12.270000457763672,12.510000228881836,12.359999656677246,1563898.0,12.359999656677246
2016-12-30,12.430000305175781,12.239999771118164,12.369999885559082,12.34000015258789,1321522.0,12.34000015258789
2017-01-03,12.600000381469727,12.34000015258789,12.350000381469727,12.569999694824219,2655160.0,12.569999694824219
2017-01-04,12.600000381469727,12.4399995803833,12.510000228881836,12.5600004196167,2489383.0,12.5600004196167
2017-01-05,13.680000305175781,12.449999809265137,12.569999694824219,13.020000457763672,8609692.0,13.020000457763672
2017-01-06,12.989999771118164,12.710000038146973,12.890000343322754,12.8100004196167,4160583.0,12.8100004196167
2017-01-09,12.90999984741211,12.729999542236328,12.84000015258789,12.869999885559082,2438368.0,12.869999885559082
2017-01-10,12.949999809265137,12.59000015258789,12.899999618530273,12.65999984741211,2642300.0,12.65999984741211
2017-01-11,12.800000190734863,12.449999809265137,12.720000267028809,12.6899995803833,2457407.0,12.6899995803833
2017-01-12,12.699999809265137,12.5,12.649999618530273,12.550000190734863,2164028.0,12.550000190734863
2017-01-13,12.670000076293945,12.170000076293945,12.510000228881836,12.199999809265137,2533381.0,12.199999809265137
2017-01-16,12.210000038146973,11.130000114440918,12.199999809265137,11.4399995803833,4506210.0,11.4399995803833
2017-01-17,11.770000457763672,11.350000381469727,11.359999656677246,11.5,2594979.0,11.5
2017-01-18,11.729999542236328,11.369999885559082,11.479999542236328,11.65999984741211,1729288.0,11.65999984741211
2017-01-19,11.760000228881836,11.510000228881836,11.630000114440918,11.539999961853027,2193762.0,11.539999961853027
2017-01-20,11.75,11.4399995803833,11.4399995803833,11.699999809265137,1359511.0,11.699999809265137
2017-01-23,12.199999809265137,11.649999618530273,11.699999809265137,12.09000015258789,2976585.0,12.09000015258789
2017-01-24,12.149999618530273,11.9399995803833,11.979999542236328,11.949999809265137,1479141.0,11.949999809265137
2017-01-25,12.1899995803833,11.930000305175781,11.930000305175781,12.0600004196167,1854851.0,12.0600004196167
2017-01-26,12.220000267028809,11.960000038146973,12.039999961853027,12.020000457763672,1986959.0,12.020000457763672
2017-02-03,12.220000267028809,11.899999618530273,12.029999732971191,12.050000190734863,1568531.0,12.050000190734863
2017-02-06,12.149999618530273,12.029999732971191,12.09000015258789,12.09000015258789,1264278.0,12.09000015258789
2017-02-07,12.15999984741211,12.039999961853027,12.119999885559082,12.109999656677246,910486.0,12.109999656677246
2017-02-08,12.399999618530273,12.0600004196167,12.130000114440918,12.199999809265137,3685041.0,12.199999809265137
2017-02-09,12.329999923706055,12.140000343322754,12.140000343322754,12.279999732971191,3250516.0,12.279999732971191
2017-02-10,12.34000015258789,11.960000038146973,12.34000015258789,12.09000015258789,2605464.0,12.09000015258789
2017-02-13,12.199999809265137,12.0,12.029999732971191,12.069999694824219,2447407.0,12.069999694824219
2017-02-14,12.1899995803833,12.029999732971191,12.079999923706055,12.09000015258789,2491212.0,12.09000015258789
2017-02-15,12.09000015258789,11.8100004196167,12.0600004196167,11.880000114440918,3474603.0,11.880000114440918
2017-02-16,11.989999771118164,11.75,11.850000381469727,11.869999885559082,3800208.0,11.869999885559082
2017-02-17,11.920000076293945,11.729999542236328,11.859999656677246,11.75,2654185.0,11.75
2017-02-20,11.760000228881836,11.579999923706055,11.75,11.720000267028809,3244783.0,11.720000267028809
2017-02-21,11.859999656677246,11.640000343322754,11.739999771118164,11.84000015258789,4350996.0,11.84000015258789
2017-02-22,11.850000381469727,11.699999809265137,11.850000381469727,11.789999961853027,3721189.0,11.789999961853027
2017-02-23,11.850000381469727,11.65999984741211,11.770000457763672,11.720000267028809,3826517.0,11.720000267028809
2017-02-24,11.84000015258789,11.649999618530273,11.6899995803833,11.8100004196167,3483523.0,11.8100004196167
2017-02-27,11.819999694824219,11.6899995803833,11.800000190734863,11.739999771118164,4325159.0,11.739999771118164
2017-02-28,11.770000457763672,11.680000305175781,11.75,11.739999771118164,3788686.0,11.739999771118164
2017-03-01,11.760000228881836,11.65999984741211,11.75,11.729999542236328,4405830.0,11.729999542236328
2017-03-02,11.739999771118164,11.65999984741211,11.720000267028809,11.6899995803833,4268383.0,11.6899995803833
2017-03-03,11.720000267028809,11.59000015258789,11.600000381469727,11.670000076293945,2515620.0,11.670000076293945
2017-03-06,11.710000038146973,11.630000114440918,11.6899995803833,11.699999809265137,3813667.0,11.699999809265137
2017-03-07,11.84000015258789,11.600000381469727,11.739999771118164,11.819999694824219,6409613.0,11.819999694824219
2017-03-08,11.859999656677246,11.710000038146973,11.789999961853027,11.760000228881836,4195921.0,11.760000228881836
2017-03-09,11.760000228881836,11.579999923706055,11.760000228881836,11.630000114440918,4369294.0,11.630000114440918
2017-03-10,11.680000305175781,11.539999961853027,11.59000015258789,11.630000114440918,1744760.0,11.630000114440918
2017-03-13,11.789999961853027,11.529999732971191,11.569999694824219,11.739999771118164,3795914.0,11.739999771118164
2017-03-14,11.819999694824219,11.710000038146973,11.720000267028809,11.75,3346204.0,11.75
2017-03-15,11.770000457763672,11.699999809265137,11.760000228881836,11.760000228881836,3045909.0,11.760000228881836
2017-03-16,11.890000343322754,11.770000457763672,11.800000190734863,11.829999923706055,4570821.0,11.829999923706055
2017-03-17,12.029999732971191,11.779999732971191,11.829999923706055,11.920000076293945,5198238.0,11.920000076293945
2017-03-20,12.369999885559082,11.920000076293945,11.920000076293945,12.239999771118164,7492620.0,12.239999771118164
2017-03-21,12.350000381469727,12.050000190734863,12.239999771118164,12.300000190734863,4996923.0,12.300000190734863
2017-03-22,12.279999732971191,12.09000015258789,12.199999809265137,12.109999656677246,4225208.0,12.109999656677246
2017-03-23,12.1899995803833,11.699999809265137,12.1899995803833,11.9399995803833,6851150.0,11.9399995803833
2017-03-24,11.970000267028809,11.800000190734863,11.8100004196167,11.819999694824219,4126449.0,11.819999694824219
2017-03-27,11.850000381469727,11.699999809265137,11.829999923706055,11.760000228881836,3216529.0,11.760000228881836
2017-03-28,11.8100004196167,11.710000038146973,11.800000190734863,11.710000038146973,2281704.0,11.710000038146973
2017-03-29,11.770000457763672,11.489999771118164,11.739999771118164,11.619999885559082,3185098.0,11.619999885559082
2017-03-30,11.640000343322754,11.109999656677246,11.640000343322754,11.229999542236328,4056100.0,11.229999542236328
2017-03-31,11.479999542236328,11.239999771118164,11.25,11.4399995803833,2406844.0,11.4399995803833
2017-04-05,11.550000190734863,11.350000381469727,11.420000076293945,11.479999542236328,3865775.0,11.479999542236328
2017-04-06,11.729999542236328,11.420000076293945,11.479999542236328,11.529999732971191,4675043.0,11.529999732971191
2017-04-07,11.579999923706055,11.350000381469727,11.510000228881836,11.529999732971191,2557098.0,11.529999732971191
2017-04-10,11.510000228881836,11.239999771118164,11.5,11.369999885559082,3524110.0,11.369999885559082
2017-04-11,11.350000381469727,11.1899995803833,11.34000015258789,11.3100004196167,2835668.0,11.3100004196167
2017-04-12,11.289999961853027,10.989999771118164,11.210000038146973,11.079999923706055,6004952.0,11.079999923706055
2017-04-13,11.109999656677246,10.949999809265137,11.0600004196167,11.079999923706055,1879907.0,11.079999923706055
2017-04-14,11.079999923706055,10.720000267028809,11.039999961853027,10.949999809265137,4630356.0,10.949999809265137
2017-04-17,10.970000267028809,10.720000267028809,10.949999809265137,10.779999732971191,1794006.0,10.779999732971191
2017-04-18,10.819999694824219,10.550000190734863,10.760000228881836,10.8100004196167,3745492.0,10.8100004196167
2017-04-19,10.8100004196167,10.59000015258789,10.8100004196167,10.6899995803833,2390954.0,10.6899995803833
2017-04-20,10.8100004196167,10.550000190734863,10.649999618530273,10.729999542236328,2097573.0,10.729999542236328
2017-04-21,10.779999732971191,10.520000457763672,10.699999809265137,10.619999885559082,2032557.0,10.619999885559082
2017-04-24,10.59000015258789,10.0,10.520000457763672,10.109999656677246,3969288.0,10.109999656677246
2017-04-25,10.180000305175781,9.880000114440918,10.109999656677246,9.930000305175781,3847585.0,9.930000305175781
2017-04-26,9.9399995803833,9.760000228881836,9.930000305175781,9.850000381469727,4280727.0,9.850000381469727
2017-04-27,9.880000114440918,9.609999656677246,9.880000114440918,9.859999656677246,2874103.0,9.859999656677246
2017-04-28,9.9399995803833,9.800000190734863,9.899999618530273,9.90999984741211,1285357.0,9.90999984741211
2017-05-02,9.970000267028809,9.8100004196167,9.819999694824219,9.930000305175781,1631943.0,9.930000305175781
2017-05-03,10.899999618530273,9.890000343322754,9.930000305175781,10.470000267028809,5588833.0,10.470000267028809
2017-05-04,10.739999771118164,10.279999732971191,10.350000381469727,10.550000190734863,4307658.0,10.550000190734863
2017-05-05,10.649999618530273,10.40999984741211,10.539999961853027,10.550000190734863,1557810.0,10.550000190734863
2017-05-08,10.600000381469727,10.279999732971191,10.569999694824219,10.579999923706055,3442164.0,10.579999923706055
2017-05-09,10.649999618530273,10.399999618530273,10.520000457763672,10.5,1761558.0,10.5
2017-05-10,10.569999694824219,10.119999885559082,10.420000076293945,10.199999809265137,1475540.0,10.199999809265137
2017-05-11,10.279999732971191,10.0,10.210000038146973,10.109999656677246,2239249.0,10.109999656677246
2017-05-12,10.350000381469727,10.020000457763672,10.109999656677246,10.140000343322754,1386439.0,10.140000343322754
2017-05-15,10.260000228881836,10.130000114440918,10.199999809265137,10.180000305175781,894562.0,10.180000305175781
2017-05-16,10.289999961853027,10.119999885559082,10.239999771118164,10.279999732971191,990573.0,10.279999732971191
2017-05-17,10.569999694824219,10.300000190734863,10.300000190734863,10.359999656677246,1577374.0,10.359999656677246
2017-05-18,10.350000381469727,10.130000114440918,10.34000015258789,10.140000343322754,1537203.0,10.140000343322754
2017-05-19,10.199999809265137,10.069999694824219,10.140000343322754,10.119999885559082,808600.0,10.119999885559082
2017-05-22,10.229999542236328,9.930000305175781,10.229999542236328,9.989999771118164,1159700.0,9.989999771118164
2017-05-23,10.15999984741211,9.649999618530273,9.949999809265137,9.65999984741211,1840833.0,9.65999984741211
2017-05-24,9.850000381469727,9.649999618530273,9.850000381469727,9.8100004196167,1284607.0,9.8100004196167
2017-05-25,9.859999656677246,9.699999809265137,9.859999656677246,9.84000015258789,1129655.0,9.84000015258789
2017-05-26,9.930000305175781,9.800000190734863,9.899999618530273,9.850000381469727,1179706.0,9.850000381469727
2017-05-31,10.140000343322754,9.84000015258789,9.90999984741211,9.869999885559082,1010650.0,9.869999885559082
2017-06-01,10.4399995803833,9.789999961853027,9.800000190734863,10.130000114440918,4262867.0,10.130000114440918
2017-06-02,10.15999984741211,9.930000305175781,10.119999885559082,10.119999885559082,2256321.0,10.119999885559082
2017-06-05,10.140000343322754,9.989999771118164,10.119999885559082,10.0,1581186.0,10.0
2017-06-06,10.09000015258789,9.9399995803833,10.0,9.979999542236328,1171631.0,9.979999542236328
2017-06-07,10.170000076293945,9.960000038146973,9.960000038146973,10.140000343322754,1692727.0,10.140000343322754
2017-06-08,10.199999809265137,10.039999961853027,10.140000343322754,10.09000015258789,1003859.0,10.09000015258789
2017-06-09,10.100000381469727,9.970000267028809,10.100000381469727,10.020000457763672,1665225.0,10.020000457763672
2017-06-12,10.029999732971191,9.899999618530273,9.930000305175781,10.0,1375290.0,10.0
2017-06-13,10.079999923706055,9.9399995803833,9.9399995803833,10.050000190734863,887702.0,10.050000190734863
2017-06-14,10.050000190734863,9.930000305175781,10.050000190734863,9.979999542236328,1187071.0,9.979999542236328
2017-06-15,10.069999694824219,9.960000038146973,9.970000267028809,10.039999961853027,1243247.0,10.039999961853027
2017-06-16,10.109999656677246,9.979999542236328,9.989999771118164,10.020000457763672,1124832.0,10.020000457763672
2017-06-19,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0.0,10.020000457763672
2017-06-20,10.149999618530273,10.0,10.029999732971191,10.050000190734863,1337917.0,10.050000190734863
2017-06-21,10.100000381469727,9.970000267028809,10.0600004196167,9.989999771118164,989394.0,9.989999771118164
2017-06-22,10.069999694824219,9.850000381469727,10.020000457763672,10.039999961853027,2087462.0,10.039999961853027
2017-06-23,10.079999923706055,9.930000305175781,10.0600004196167,9.979999542236328,1568863.0,9.979999542236328
2017-06-26,10.630000114440918,10.100000381469727,10.300000190734863,10.199999809265137,9595192.0,10.199999809265137
2017-06-27,10.300000190734863,10.069999694824219,10.100000381469727,10.15999984741211,5024626.0,10.15999984741211
2017-06-28,10.149999618530273,9.970000267028809,10.039999961853027,9.989999771118164,3550022.0,9.989999771118164
2017-06-29,10.069999694824219,9.970000267028809,10.0,10.039999961853027,1958327.0,10.039999961853027
2017-06-30,10.039999961853027,9.949999809265137,10.0,9.979999542236328,1468968.0,9.979999542236328
2017-07-03,10.029999732971191,9.930000305175781,9.979999542236328,9.989999771118164,1641955.0,9.989999771118164
2017-07-04,10.010000228881836,9.9399995803833,9.960000038146973,9.960000038146973,1088972.0,9.960000038146973
2017-07-05,9.960000038146973,9.899999618530273,9.930000305175781,9.9399995803833,1972899.0,9.9399995803833
2017-07-06,9.989999771118164,9.899999618530273,9.960000038146973,9.920000076293945,1837569.0,9.920000076293945
2017-07-07,9.930000305175781,9.819999694824219,9.899999618530273,9.850000381469727,2206823.0,9.850000381469727
2017-07-10,9.880000114440918,9.779999732971191,9.859999656677246,9.84000015258789,2466900.0,9.84000015258789
2017-07-11,9.850000381469727,9.710000038146973,9.850000381469727,9.710000038146973,2055601.0,9.710000038146973
2017-07-12,9.800000190734863,9.609999656677246,9.800000190734863,9.699999809265137,2162326.0,9.699999809265137
2017-07-13,9.770000457763672,9.649999618530273,9.770000457763672,9.699999809265137,2360441.0,9.699999809265137
2017-07-14,9.739999771118164,9.630000114440918,9.699999809265137,9.699999809265137,1356053.0,9.699999809265137
2017-07-17,9.710000038146973,9.109999656677246,9.710000038146973,9.479999542236328,5378204.0,9.479999542236328
2017-07-18,9.420000076293945,9.0,9.399999618530273,9.380000114440918,6745400.0,9.380000114440918
2017-07-19,9.470000267028809,9.170000076293945,9.270000457763672,9.420000076293945,3650347.0,9.420000076293945
2017-07-20,9.449999809265137,9.34000015258789,9.369999885559082,9.380000114440918,2238200.0,9.380000114440918
2017-07-21,9.5,9.199999809265137,9.350000381469727,9.380000114440918,1494500.0,9.380000114440918
2017-07-24,9.430000305175781,9.300000190734863,9.399999618530273,9.380000114440918,2400500.0,9.380000114440918
2017-07-25,9.390000343322754,9.210000038146973,9.350000381469727,9.350000381469727,2487642.0,9.350000381469727
2017-07-26,9.319999694824219,9.199999809265137,9.300000190734863,9.25,1152851.0,9.25
2017-07-27,9.359999656677246,9.220000267028809,9.300000190734863,9.329999923706055,1891832.0,9.329999923706055
2017-07-28,9.34000015258789,9.270000457763672,9.289999961853027,9.300000190734863,1244551.0,9.300000190734863
2017-07-31,9.350000381469727,9.260000228881836,9.350000381469727,9.300000190734863,1608634.0,9.300000190734863
2017-08-01,9.390000343322754,9.239999771118164,9.329999923706055,9.319999694824219,2484777.0,9.319999694824219
2017-08-02,9.289999961853027,9.180000305175781,9.279999732971191,9.239999771118164,2316027.0,9.239999771118164
2017-08-03,9.270000457763672,9.199999809265137,9.270000457763672,9.260000228881836,1461201.0,9.260000228881836
2017-08-04,9.380000114440918,9.229999542236328,9.229999542236328,9.3100004196167,2045090.0,9.3100004196167
2017-08-07,9.390000343322754,9.270000457763672,9.329999923706055,9.34000015258789,2078405.0,9.34000015258789
2017-08-08,9.359999656677246,9.220000267028809,9.329999923706055,9.25,1779903.0,9.25
2017-08-09,9.3100004196167,9.199999809265137,9.279999732971191,9.300000190734863,2209582.0,9.300000190734863
2017-08-10,9.59000015258789,9.25,9.260000228881836,9.350000381469727,5811185.0,9.350000381469727
2017-08-11,9.399999618530273,9.149999618530273,9.279999732971191,9.289999961853027,3758541.0,9.289999961853027
2017-08-14,9.489999771118164,9.210000038146973,9.289999961853027,9.430000305175781,3870955.0,9.430000305175781
2017-08-15,9.520000457763672,9.350000381469727,9.470000267028809,9.390000343322754,2124300.0,9.390000343322754
2017-08-16,9.649999618530273,9.34000015258789,9.34000015258789,9.569999694824219,6122599.0,9.569999694824219
2017-08-17,9.630000114440918,9.40999984741211,9.59000015258789,9.539999961853027,4504005.0,9.539999961853027
2017-08-18,9.539999961853027,9.40999984741211,9.470000267028809,9.470000267028809,2418533.0,9.470000267028809
2017-08-21,9.5,9.399999618530273,9.449999809265137,9.460000038146973,2501318.0,9.460000038146973
2017-08-22,9.489999771118164,9.40999984741211,9.479999542236328,9.420000076293945,2004959.0,9.420000076293945
2017-08-23,10.170000076293945,9.380000114440918,9.420000076293945,9.729999542236328,10240306.0,9.729999542236328
2017-08-24,9.880000114440918,9.600000381469727,9.770000457763672,9.630000114440918,4302025.0,9.630000114440918
2017-08-25,9.800000190734863,9.550000190734863,9.5600004196167,9.739999771118164,3469697.0,9.739999771118164
2017-08-28,9.789999961853027,9.670000076293945,9.739999771118164,9.760000228881836,3027100.0,9.760000228881836
2017-08-29,9.770000457763672,9.630000114440918,9.770000457763672,9.680000305175781,2398649.0,9.680000305175781
2017-08-30,9.699999809265137,9.5,9.6899995803833,9.520000457763672,2755071.0,9.520000457763672
2017-08-31,9.649999618530273,9.489999771118164,9.5,9.609999656677246,2473229.0,9.609999656677246
2017-09-01,9.949999809265137,9.529999732971191,9.579999923706055,9.789999961853027,5846529.0,9.789999961853027
2017-09-04,9.850000381469727,9.569999694824219,9.640000343322754,9.699999809265137,4905565.0,9.699999809265137
2017-09-05,9.880000114440918,9.65999984741211,9.699999809265137,9.760000228881836,3984791.0,9.760000228881836
2017-09-06,9.84000015258789,9.680000305175781,9.6899995803833,9.779999732971191,2449440.0,9.779999732971191
2017-09-07,9.800000190734863,9.65999984741211,9.729999542236328,9.710000038146973,2385818.0,9.710000038146973
2017-09-08,9.75,9.670000076293945,9.739999771118164,9.6899995803833,2113800.0,9.6899995803833
2017-09-11,9.6899995803833,9.609999656677246,9.670000076293945,9.630000114440918,1935800.0,9.630000114440918
2017-09-12,9.6899995803833,9.510000228881836,9.6899995803833,9.550000190734863,2643861.0,9.550000190734863
2017-09-13,10.09000015258789,9.579999923706055,9.890000343322754,9.800000190734863,12289684.0,9.800000190734863
2017-09-14,10.779999732971191,10.220000267028809,10.239999771118164,10.779999732971191,30654822.0,10.779999732971191
2017-09-15,10.59000015258789,10.25,10.59000015258789,10.390000343322754,19240786.0,10.390000343322754
2017-09-18,10.970000267028809,10.119999885559082,10.229999542236328,10.739999771118164,21772481.0,10.739999771118164
2017-09-19,10.579999923706055,10.319999694824219,10.5600004196167,10.380000114440918,11984289.0,10.380000114440918
2017-09-20,10.470000267028809,10.239999771118164,10.329999923706055,10.390000343322754,6008365.0,10.390000343322754
2017-09-21,10.420000076293945,10.100000381469727,10.40999984741211,10.199999809265137,6918414.0,10.199999809265137
2017-09-22,10.369999885559082,10.079999923706055,10.149999618530273,10.119999885559082,5434101.0,10.119999885559082
2017-09-25,10.109999656677246,9.800000190734863,10.100000381469727,9.819999694824219,5816000.0,9.819999694824219
2017-09-26,9.9399995803833,9.670000076293945,9.779999732971191,9.90999984741211,3827146.0,9.90999984741211
2017-09-27,10.039999961853027,9.8100004196167,9.880000114440918,9.970000267028809,2760887.0,9.970000267028809
2017-09-28,10.079999923706055,9.819999694824219,9.960000038146973,9.960000038146973,2879026.0,9.960000038146973
2017-09-29,10.0600004196167,9.920000076293945,9.960000038146973,10.010000228881836,2483867.0,10.010000228881836
2017-10-09,10.149999618530273,9.979999542236328,10.079999923706055,10.0600004196167,3291330.0,10.0600004196167
2017-10-10,10.279999732971191,10.050000190734863,10.069999694824219,10.229999542236328,4989532.0,10.229999542236328
2017-10-11,10.890000343322754,10.199999809265137,10.289999961853027,10.380000114440918,12872881.0,10.380000114440918
2017-10-12,10.350000381469727,10.0600004196167,10.260000228881836,10.210000038146973,5896130.0,10.210000038146973
2017-10-13,10.350000381469727,10.100000381469727,10.1899995803833,10.270000457763672,4276350.0,10.270000457763672
2017-10-16,10.300000190734863,9.960000038146973,10.25,9.989999771118164,5446980.0,9.989999771118164
2017-10-17,9.989999771118164,9.739999771118164,9.989999771118164,9.880000114440918,3766101.0,9.880000114440918
2017-10-18,9.90999984741211,9.789999961853027,9.880000114440918,9.800000190734863,2128800.0,9.800000190734863
2017-10-19,9.800000190734863,9.680000305175781,9.800000190734863,9.6899995803833,2016700.0,9.6899995803833
2017-10-20,9.9399995803833,9.670000076293945,9.680000305175781,9.930000305175781,2958615.0,9.930000305175781
2017-10-23,10.029999732971191,9.869999885559082,9.979999542236328,9.949999809265137,2086552.0,9.949999809265137
2017-10-24,9.970000267028809,9.789999961853027,9.9399995803833,9.819999694824219,1639411.0,9.819999694824219
2017-10-25,9.970000267028809,9.760000228881836,9.8100004196167,9.880000114440918,3005059.0,9.880000114440918
2017-10-26,9.930000305175781,9.770000457763672,9.930000305175781,9.800000190734863,4470653.0,9.800000190734863
2017-10-27,9.84000015258789,9.739999771118164,9.800000190734863,9.789999961853027,2802620.0,9.789999961853027
2017-10-30,9.949999809265137,9.550000190734863,9.760000228881836,9.640000343322754,4993068.0,9.640000343322754
2017-10-31,9.6899995803833,9.399999618530273,9.630000114440918,9.600000381469727,2919636.0,9.600000381469727
2017-11-01,9.609999656677246,9.449999809265137,9.609999656677246,9.5,3237890.0,9.5
2017-11-02,9.5600004196167,9.40999984741211,9.5,9.470000267028809,1678901.0,9.470000267028809
2017-11-03,9.850000381469727,9.449999809265137,9.5,9.579999923706055,3937271.0,9.579999923706055
2017-11-06,9.649999618530273,9.390000343322754,9.579999923706055,9.5600004196167,2483683.0,9.5600004196167
2017-11-07,9.550000190734863,9.40999984741211,9.520000457763672,9.489999771118164,2727600.0,9.489999771118164
2017-11-08,9.600000381469727,9.449999809265137,9.520000457763672,9.5,2073000.0,9.5
2017-11-09,9.630000114440918,9.369999885559082,9.369999885559082,9.569999694824219,2270541.0,9.569999694824219
2017-11-10,9.609999656677246,9.510000228881836,9.600000381469727,9.5600004196167,1524174.0,9.5600004196167
2017-11-13,9.600000381469727,9.449999809265137,9.579999923706055,9.489999771118164,2088800.0,9.489999771118164
2017-11-14,9.520000457763672,9.3100004196167,9.489999771118164,9.319999694824219,2338020.0,9.319999694824219
2017-11-15,9.399999618530273,9.220000267028809,9.34000015258789,9.289999961853027,1996619.0,9.289999961853027
2017-11-16,9.319999694824219,9.25,9.289999961853027,9.300000190734863,1276410.0,9.300000190734863
2017-11-17,9.399999618530273,8.5,9.319999694824219,9.170000076293945,2869175.0,9.170000076293945
2017-11-20,9.180000305175781,8.550000190734863,8.90999984741211,8.989999771118164,3278701.0,8.989999771118164
2017-11-21,9.010000228881836,8.819999694824219,8.979999542236328,8.920000076293945,1848730.0,8.920000076293945
2017-11-22,8.920000076293945,8.600000381469727,8.90999984741211,8.670000076293945,2643700.0,8.670000076293945
2017-11-23,9.539999961853027,8.0,8.720000267028809,8.729999542236328,4870280.0,8.729999542236328
2017-11-24,8.760000228881836,8.510000228881836,8.699999809265137,8.579999923706055,1581543.0,8.579999923706055
2017-11-27,8.59000015258789,8.279999732971191,8.579999923706055,8.3100004196167,1258800.0,8.3100004196167
2017-11-28,8.5,8.180000305175781,8.180000305175781,8.449999809265137,1109694.0,8.449999809265137
2017-11-29,8.539999961853027,8.420000076293945,8.449999809265137,8.470000267028809,991700.0,8.470000267028809
2017-11-30,8.609999656677246,8.4399995803833,8.449999809265137,8.479999542236328,1363571.0,8.479999542236328
2017-12-01,8.569999694824219,8.420000076293945,8.420000076293945,8.5600004196167,724371.0,8.5600004196167
2017-12-04,8.5600004196167,8.380000114440918,8.5600004196167,8.390000343322754,1079144.0,8.390000343322754
2017-12-05,8.479999542236328,8.039999961853027,8.479999542236328,8.25,2252175.0,8.25
2017-12-06,8.329999923706055,8.100000381469727,8.239999771118164,8.319999694824219,1372276.0,8.319999694824219
2017-12-07,8.329999923706055,8.199999809265137,8.319999694824219,8.199999809265137,843934.0,8.199999809265137
2017-12-08,8.550000190734863,8.15999984741211,8.25,8.329999923706055,2395144.0,8.329999923706055
2017-12-11,8.380000114440918,8.229999542236328,8.279999732971191,8.3100004196167,2438760.0,8.3100004196167
2017-12-12,8.289999961853027,8.15999984741211,8.270000457763672,8.180000305175781,1341300.0,8.180000305175781
2017-12-13,8.239999771118164,8.130000114440918,8.130000114440918,8.239999771118164,831800.0,8.239999771118164
2017-12-14,8.279999732971191,8.170000076293945,8.229999542236328,8.25,1045800.0,8.25
2017-12-15,8.279999732971191,8.170000076293945,8.260000228881836,8.210000038146973,934272.0,8.210000038146973
2017-12-18,8.260000228881836,8.149999618530273,8.210000038146973,8.15999984741211,955600.0,8.15999984741211
2017-12-19,8.229999542236328,8.149999618530273,8.149999618530273,8.1899995803833,1074600.0,8.1899995803833
2017-12-20,8.210000038146973,8.09000015258789,8.199999809265137,8.180000305175781,1403417.0,8.180000305175781
2017-12-21,8.25,8.15999984741211,8.170000076293945,8.210000038146973,1352396.0,8.210000038146973
2017-12-22,8.350000381469727,8.180000305175781,8.180000305175781,8.319999694824219,1384015.0,8.319999694824219
2017-12-25,8.319999694824219,8.149999618530273,8.3100004196167,8.1899995803833,1155906.0,8.1899995803833
2017-12-26,8.300000190734863,8.140000343322754,8.180000305175781,8.300000190734863,1654571.0,8.300000190734863
2017-12-27,8.329999923706055,8.199999809265137,8.300000190734863,8.220000267028809,858184.0,8.220000267028809
2017-12-28,8.270000457763672,8.180000305175781,8.270000457763672,8.1899995803833,1063665.0,8.1899995803833
2017-12-29,8.199999809265137,8.130000114440918,8.180000305175781,8.170000076293945,970201.0,8.170000076293945
2018-01-02,8.260000228881836,8.010000228881836,8.170000076293945,8.15999984741211,4124880.0,8.15999984741211
2018-01-03,8.170000076293945,8.09000015258789,8.119999885559082,8.170000076293945,2392019.0,8.170000076293945
2018-01-04,8.479999542236328,8.109999656677246,8.149999618530273,8.4399995803833,5362154.0,8.4399995803833
2018-01-05,8.5,8.319999694824219,8.470000267028809,8.430000305175781,4265778.0,8.430000305175781
2018-01-08,8.5600004196167,8.350000381469727,8.449999809265137,8.529999732971191,3013934.0,8.529999732971191
2018-01-09,8.710000038146973,8.40999984741211,8.510000228881836,8.569999694824219,3251885.0,8.569999694824219
2018-01-10,8.630000114440918,8.380000114440918,8.550000190734863,8.4399995803833,2635388.0,8.4399995803833
2018-01-11,8.460000038146973,8.329999923706055,8.430000305175781,8.399999618530273,2637719.0,8.399999618530273
2018-01-12,8.420000076293945,8.329999923706055,8.390000343322754,8.380000114440918,1458584.0,8.380000114440918
2018-01-15,8.420000076293945,8.09000015258789,8.369999885559082,8.130000114440918,2730700.0,8.130000114440918
2018-01-16,8.489999771118164,8.079999923706055,8.079999923706055,8.359999656677246,2650789.0,8.359999656677246
2018-01-17,8.420000076293945,8.229999542236328,8.40999984741211,8.350000381469727,2477273.0,8.350000381469727
2018-01-18,8.359999656677246,8.260000228881836,8.350000381469727,8.329999923706055,1453700.0,8.329999923706055
2018-01-19,8.359999656677246,8.180000305175781,8.350000381469727,8.229999542236328,2010459.0,8.229999542236328
2018-01-22,8.25,8.15999984741211,8.220000267028809,8.239999771118164,1713883.0,8.239999771118164
2018-01-23,8.260000228881836,7.980000019073486,8.239999771118164,8.199999809265137,4814305.0,8.199999809265137
2018-01-24,8.210000038146973,8.079999923706055,8.140000343322754,8.119999885559082,3241250.0,8.119999885559082
2018-01-25,8.130000114440918,8.0600004196167,8.100000381469727,8.079999923706055,2328178.0,8.079999923706055
2018-01-26,8.130000114440918,8.020000457763672,8.09000015258789,8.100000381469727,2683525.0,8.100000381469727
2018-01-29,8.90999984741211,8.140000343322754,8.15999984741211,8.90999984741211,22859200.0,8.90999984741211
2018-01-30,9.800000190734863,8.710000038146973,8.800000190734863,9.800000190734863,41798202.0,9.800000190734863
2018-01-31,9.579999923706055,8.859999656677246,9.479999542236328,9.0,26048585.0,9.0
2018-02-01,9.180000305175781,8.579999923706055,8.970000267028809,8.770000457763672,20022881.0,8.770000457763672
2018-02-02,8.75,8.270000457763672,8.729999542236328,8.449999809265137,13236890.0,8.449999809265137
2018-02-05,8.6899995803833,8.34000015258789,8.390000343322754,8.550000190734863,14407250.0,8.550000190734863
2018-02-06,8.15999984741211,7.699999809265137,8.0,7.699999809265137,17301415.0,7.699999809265137
2018-02-07,8.010000228881836,7.21999979019165,7.989999771118164,7.599999904632568,8875148.0,7.599999904632568
2018-02-08,7.760000228881836,7.400000095367432,7.5,7.610000133514404,3148950.0,7.610000133514404
2018-02-09,7.449999809265137,7.019999980926514,7.409999847412109,7.150000095367432,5489300.0,7.150000095367432
2018-02-12,7.340000152587891,7.150000095367432,7.150000095367432,7.25,3471380.0,7.25
2018-02-13,7.380000114440918,7.130000114440918,7.28000020980835,7.199999809265137,3999360.0,7.199999809265137
2018-02-14,7.920000076293945,7.0,7.269999980926514,7.920000076293945,15763930.0,7.920000076293945
2018-02-22,8.5600004196167,7.760000228881836,7.900000095367432,8.130000114440918,16398160.0,8.130000114440918
2018-02-23,8.050000190734863,7.820000171661377,8.010000228881836,7.940000057220459,8822749.0,7.940000057220459
2018-02-26,8.0600004196167,7.860000133514404,7.869999885559082,8.039999961853027,8024810.0,8.039999961853027
2018-02-27,8.279999732971191,7.920000076293945,8.020000457763672,8.149999618530273,8032507.0,8.149999618530273
2018-02-28,8.100000381469727,7.889999866485596,8.100000381469727,7.889999866485596,4878145.0,7.889999866485596
2018-03-01,8.289999961853027,7.739999771118164,7.809999942779541,8.039999961853027,8481604.0,8.039999961853027
2018-03-02,8.039999961853027,7.900000095367432,7.960000038146973,7.940000057220459,5367267.0,7.940000057220459
2018-03-05,8.0,7.880000114440918,7.949999809265137,7.909999847412109,4273548.0,7.909999847412109
2018-03-06,7.909999847412109,7.739999771118164,7.880000114440918,7.840000152587891,4957861.0,7.840000152587891
2018-03-07,8.149999618530273,7.789999961853027,7.829999923706055,8.020000457763672,9890331.0,8.020000457763672
2018-03-08,8.050000190734863,7.840000152587891,7.960000038146973,7.960000038146973,9077288.0,7.960000038146973
2018-03-09,8.0600004196167,7.889999866485596,7.900000095367432,8.020000457763672,5250782.0,8.020000457763672
2018-03-12,8.289999961853027,7.96999979019165,8.020000457763672,8.210000038146973,9021097.0,8.210000038146973
2018-03-13,7.849999904632568,7.400000095367432,7.409999847412109,7.579999923706055,32404560.0,7.579999923706055
2018-03-14,7.489999771118164,7.25,7.389999866485596,7.380000114440918,14502551.0,7.380000114440918
2018-03-15,7.349999904632568,7.199999809265137,7.25,7.300000190734863,7592335.0,7.300000190734863
2018-03-16,7.380000114440918,7.260000228881836,7.300000190734863,7.329999923706055,5533417.0,7.329999923706055
2018-03-19,7.329999923706055,7.099999904632568,7.300000190734863,7.21999979019165,6026051.0,7.21999979019165
2018-03-20,7.269999980926514,7.159999847412109,7.159999847412109,7.260000228881836,4680094.0,7.260000228881836
2018-03-21,7.480000019073486,7.230000019073486,7.25,7.269999980926514,8106391.0,7.269999980926514
2018-03-22,7.340000152587891,7.170000076293945,7.25,7.260000228881836,5888400.0,7.260000228881836
2018-03-23,7.239999771118164,6.78000020980835,7.079999923706055,6.840000152587891,9543543.0,6.840000152587891
2018-03-26,7.039999961853027,6.559999942779541,6.809999942779541,7.03000020980835,5584101.0,7.03000020980835
2018-03-27,7.579999923706055,7.010000228881836,7.03000020980835,7.360000133514404,10267410.0,7.360000133514404
2018-03-28,7.610000133514404,7.179999828338623,7.289999961853027,7.46999979019165,9577652.0,7.46999979019165
2018-03-29,7.460000038146973,7.340000152587891,7.440000057220459,7.400000095367432,6148788.0,7.400000095367432
2018-03-30,7.639999866485596,7.369999885559082,7.400000095367432,7.599999904632568,11995347.0,7.599999904632568
2018-04-02,7.71999979019165,7.5,7.539999961853027,7.610000133514404,9506052.0,7.610000133514404
2018-04-03,7.440000057220459,7.050000190734863,7.260000228881836,7.389999866485596,12865906.0,7.389999866485596
2018-04-04,7.449999809265137,7.179999828338623,7.360000133514404,7.230000019073486,8954467.0,7.230000019073486
2018-04-09,7.230000019073486,7.230000019073486,7.230000019073486,7.230000019073486,0.0,7.230000019073486
2018-04-10,8.140000343322754,7.389999866485596,8.140000343322754,7.5,25866947.0,7.5
2018-04-11,7.639999866485596,7.25,7.409999847412109,7.409999847412109,12762240.0,7.409999847412109
2018-04-12,8.0,7.25,7.369999885559082,7.760000228881836,20427621.0,7.760000228881836
2018-04-13,7.75,7.340000152587891,7.75,7.420000076293945,13386243.0,7.420000076293945
2018-04-16,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0,7.420000076293945
2018-04-17,8.819999694824219,8.100000381469727,8.300000190734863,8.359999656677246,50415113.0,8.359999656677246
2018-04-18,7.960000038146973,7.519999980926514,7.949999809265137,7.679999828338623,27965128.0,7.679999828338623
2018-04-19,7.800000190734863,7.320000171661377,7.489999771118164,7.510000228881836,22832990.0,7.510000228881836
2018-04-20,7.389999866485596,6.789999961853027,7.320000171661377,6.860000133514404,21253232.0,6.860000133514404
2018-04-23,6.800000190734863,6.53000020980835,6.800000190734863,6.630000114440918,11574056.0,6.630000114440918
2018-04-24,6.599999904632568,6.159999847412109,6.159999847412109,6.389999866485596,21689554.0,6.389999866485596
2018-04-25,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.389999866485596
2018-04-26,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.389999866485596
2018-04-27,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.389999866485596
2018-05-02,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.389999866485596
2018-05-03,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.389999866485596
2018-05-04,5.139999866485596,4.949999809265137,4.949999809265137,5.03000020980835,17925494.0,5.03000020980835
2018-05-07,5.070000171661377,4.989999771118164,5.0,5.03000020980835,7804899.0,5.03000020980835
2018-05-08,5.110000133514404,5.010000228881836,5.019999980926514,5.070000171661377,6304329.0,5.070000171661377
2018-05-09,5.179999828338623,5.039999961853027,5.079999923706055,5.079999923706055,5616788.0,5.079999923706055
2018-05-10,5.130000114440918,5.039999961853027,5.059999942779541,5.079999923706055,4101254.0,5.079999923706055
2018-05-11,5.070000171661377,4.949999809265137,5.070000171661377,4.96999979019165,5048784.0,4.96999979019165
2018-05-14,4.989999771118164,4.71999979019165,4.96999979019165,4.75,7041966.0,4.75
2018-05-15,4.929999828338623,4.730000019073486,4.760000228881836,4.889999866485596,4674845.0,4.889999866485596
2018-05-16,4.929999828338623,4.78000020980835,4.889999866485596,4.849999904632568,3748559.0,4.849999904632568
2018-05-17,4.940000057220459,4.829999923706055,4.840000152587891,4.869999885559082,2363572.0,4.869999885559082
2018-05-18,5.110000133514404,4.869999885559082,4.889999866485596,5.090000152587891,4834784.0,5.090000152587891
2018-05-21,5.320000171661377,5.03000020980835,5.079999923706055,5.170000076293945,5000748.0,5.170000076293945
2018-05-22,5.260000228881836,5.119999885559082,5.21999979019165,5.210000038146973,4400561.0,5.210000038146973
2018-05-23,5.46999979019165,5.210000038146973,5.269999980926514,5.400000095367432,9232712.0,5.400000095367432
2018-05-24,5.670000076293945,5.260000228881836,5.300000190734863,5.670000076293945,9443080.0,5.670000076293945
2018-05-25,5.840000152587891,5.519999980926514,5.570000171661377,5.679999828338623,9680453.0,5.679999828338623
2018-05-28,5.78000020980835,5.460000038146973,5.610000133514404,5.71999979019165,6926489.0,5.71999979019165
2018-05-29,5.760000228881836,5.610000133514404,5.610000133514404,5.71999979019165,3811301.0,5.71999979019165
2018-05-30,5.880000114440918,5.630000114440918,5.650000095367432,5.75,5143781.0,5.75
2018-05-31,6.039999961853027,5.769999980926514,5.769999980926514,5.96999979019165,6618776.0,5.96999979019165
2018-06-01,6.119999885559082,5.869999885559082,5.949999809265137,6.059999942779541,4948269.0,6.059999942779541
2018-06-04,6.309999942779541,5.96999979019165,6.21999979019165,6.050000190734863,5125618.0,6.050000190734863
2018-06-05,6.170000076293945,6.019999980926514,6.059999942779541,6.039999961853027,4203153.0,6.039999961853027
2018-06-06,6.190000057220459,6.010000228881836,6.070000171661377,6.119999885559082,3420772.0,6.119999885559082
2018-06-07,6.289999961853027,6.079999923706055,6.090000152587891,6.25,5191592.0,6.25
2018-06-08,6.389999866485596,6.199999809265137,6.199999809265137,6.329999923706055,4763192.0,6.329999923706055
2018-06-11,6.480000019073486,6.260000228881836,6.300000190734863,6.460000038146973,4747453.0,6.460000038146973
2018-06-12,6.730000019073486,6.429999828338623,6.440000057220459,6.710000038146973,5967053.0,6.710000038146973
2018-06-13,7.050000190734863,6.71999979019165,6.71999979019165,7.0,7371518.0,7.0
2018-06-14,7.0,7.0,7.0,7.0,0.0,7.0
2018-06-15,7.0,7.0,7.0,7.0,0.0,7.0
2018-06-19,7.0,7.0,7.0,7.0,0.0,7.0
2018-06-20,7.0,7.0,7.0,7.0,0.0,7.0
2018-06-21,5.860000133514404,5.420000076293945,5.420000076293945,5.420000076293945,9287848.0,5.420000076293945
2018-06-22,5.579999923706055,5.309999942779541,5.579999923706055,5.489999771118164,3103338.0,5.489999771118164
2018-06-25,5.760000228881836,5.5,5.5,5.760000228881836,3676000.0,5.760000228881836
2018-06-26,6.050000190734863,5.659999847412109,5.699999809265137,6.050000190734863,5209167.0,6.050000190734863
2018-06-27,6.349999904632568,6.170000076293945,6.190000057220459,6.349999904632568,4425106.0,6.349999904632568
2018-06-28,6.550000190734863,6.050000190734863,6.5,6.360000133514404,5092365.0,6.360000133514404
2018-06-29,6.559999942779541,6.25,6.300000190734863,6.489999771118164,3013134.0,6.489999771118164
2018-07-02,6.730000019073486,6.380000114440918,6.380000114440918,6.539999961853027,2827870.0,6.539999961853027
2018-07-03,6.639999866485596,6.449999809265137,6.559999942779541,6.559999942779541,2051440.0,6.559999942779541
2018-07-04,6.610000133514404,6.230000019073486,6.559999942779541,6.230000019073486,2981070.0,6.230000019073486
2018-07-05,6.309999942779541,6.119999885559082,6.179999828338623,6.139999866485596,2018240.0,6.139999866485596
2018-07-06,6.230000019073486,6.0,6.139999866485596,6.130000114440918,1319501.0,6.130000114440918
2018-07-09,6.300000190734863,6.03000020980835,6.159999847412109,6.300000190734863,1027303.0,6.300000190734863
2018-07-10,6.309999942779541,6.179999828338623,6.300000190734863,6.289999961853027,1074204.0,6.289999961853027
2018-07-11,6.289999961853027,6.050000190734863,6.210000038146973,6.230000019073486,1233645.0,6.230000019073486
2018-07-12,6.539999961853027,6.159999847412109,6.159999847412109,6.519999980926514,1766050.0,6.519999980926514
2018-07-13,6.699999809265137,6.389999866485596,6.389999866485596,6.46999979019165,1791124.0,6.46999979019165
2018-07-16,6.539999961853027,6.420000076293945,6.480000019073486,6.510000228881836,887101.0,6.510000228881836
2018-07-17,6.579999923706055,6.260000228881836,6.429999828338623,6.289999961853027,1074000.0,6.289999961853027
2018-07-18,6.409999847412109,6.300000190734863,6.300000190734863,6.400000095367432,1393694.0,6.400000095367432
2018-07-19,6.539999961853027,6.260000228881836,6.289999961853027,6.309999942779541,1969153.0,6.309999942779541
2018-07-20,6.440000057220459,6.300000190734863,6.340000152587891,6.429999828338623,843055.0,6.429999828338623
2018-07-23,6.460000038146973,6.380000114440918,6.460000038146973,6.420000076293945,837750.0,6.420000076293945
2018-07-24,6.449999809265137,6.329999923706055,6.389999866485596,6.389999866485596,1971513.0,6.389999866485596
2018-07-25,6.46999979019165,6.349999904632568,6.389999866485596,6.429999828338623,1345150.0,6.429999828338623
2018-07-26,6.46999979019165,6.309999942779541,6.429999828338623,6.369999885559082,1733855.0,6.369999885559082
2018-07-27,6.400000095367432,6.260000228881836,6.309999942779541,6.389999866485596,3053405.0,6.389999866485596
2018-07-30,6.389999866485596,6.300000190734863,6.389999866485596,6.349999904632568,770050.0,6.349999904632568
2018-07-31,6.360000133514404,6.21999979019165,6.289999961853027,6.269999980926514,1846750.0,6.269999980926514
2018-08-01,6.300000190734863,5.960000038146973,6.300000190734863,6.099999904632568,2780800.0,6.099999904632568
2018-08-02,6.099999904632568,5.889999866485596,6.099999904632568,5.949999809265137,1440100.0,5.949999809265137
2018-08-03,5.989999771118164,5.889999866485596,5.889999866485596,5.96999979019165,708600.0,5.96999979019165
2018-08-06,5.96999979019165,5.760000228881836,5.900000095367432,5.900000095367432,422500.0,5.900000095367432
2018-08-07,5.989999771118164,5.789999961853027,5.900000095367432,5.980000019073486,803271.0,5.980000019073486
2018-08-08,5.980000019073486,5.909999847412109,5.980000019073486,5.949999809265137,641971.0,5.949999809265137
2018-08-09,6.019999980926514,5.920000076293945,5.920000076293945,5.989999771118164,522600.0,5.989999771118164
2018-08-10,6.150000095367432,5.960000038146973,5.960000038146973,6.130000114440918,622577.0,6.130000114440918
2018-08-13,6.130000114440918,5.949999809265137,6.010000228881836,6.079999923706055,379001.0,6.079999923706055
2018-08-14,6.150000095367432,5.980000019073486,5.980000019073486,6.110000133514404,557873.0,6.110000133514404
2018-08-15,6.150000095367432,6.059999942779541,6.119999885559082,6.130000114440918,568500.0,6.130000114440918
2018-08-16,6.190000057220459,6.059999942779541,6.130000114440918,6.170000076293945,1006100.0,6.170000076293945
2018-08-17,6.349999904632568,6.050000190734863,6.099999904632568,6.170000076293945,2365599.0,6.170000076293945
2018-08-20,6.179999828338623,5.980000019073486,6.070000171661377,6.110000133514404,3072530.0,6.110000133514404
2018-08-21,6.159999847412109,6.010000228881836,6.110000133514404,6.150000095367432,1644546.0,6.150000095367432
2018-08-22,6.150000095367432,6.019999980926514,6.079999923706055,6.119999885559082,1029100.0,6.119999885559082
2018-08-23,6.190000057220459,6.099999904632568,6.179999828338623,6.150000095367432,1235044.0,6.150000095367432
2018-08-24,6.239999771118164,6.079999923706055,6.079999923706055,6.239999771118164,782453.0,6.239999771118164
2018-08-27,6.449999809265137,6.159999847412109,6.309999942779541,6.449999809265137,960454.0,6.449999809265137
2018-08-28,6.519999980926514,6.400000095367432,6.489999771118164,6.519999980926514,1267500.0,6.519999980926514
2018-08-29,6.550000190734863,6.409999847412109,6.519999980926514,6.519999980926514,740000.0,6.519999980926514
2018-08-30,6.53000020980835,6.420000076293945,6.53000020980835,6.489999771118164,658862.0,6.489999771118164
2018-08-31,6.5,6.329999923706055,6.329999923706055,6.5,403313.0,6.5
2018-09-03,6.659999847412109,6.400000095367432,6.5,6.650000095367432,817502.0,6.650000095367432
2018-09-04,6.71999979019165,6.559999942779541,6.590000152587891,6.71999979019165,714600.0,6.71999979019165
2018-09-05,6.71999979019165,6.590000152587891,6.71999979019165,6.659999847412109,664439.0,6.659999847412109
2018-09-06,6.880000114440918,6.650000095367432,6.659999847412109,6.769999980926514,1416340.0,6.769999980926514
2018-09-07,6.880000114440918,6.599999904632568,6.760000228881836,6.730000019073486,875873.0,6.730000019073486
2018-09-10,6.760000228881836,6.389999866485596,6.619999885559082,6.389999866485596,1553381.0,6.389999866485596
2018-09-11,6.449999809265137,6.269999980926514,6.300000190734863,6.420000076293945,769426.0,6.420000076293945
2018-09-12,6.400000095367432,6.300000190734863,6.400000095367432,6.400000095367432,618200.0,6.400000095367432
2018-09-13,6.400000095367432,6.309999942779541,6.400000095367432,6.389999866485596,1179650.0,6.389999866485596
2018-09-14,6.400000095367432,6.320000171661377,6.400000095367432,6.329999923706055,847000.0,6.329999923706055
2018-09-17,6.380000114440918,6.010000228881836,6.380000114440918,6.25,1416351.0,6.25
2018-09-18,6.25,5.980000019073486,6.179999828338623,6.25,1801451.0,6.25
2018-09-19,6.269999980926514,6.099999904632568,6.170000076293945,6.230000019073486,1989900.0,6.230000019073486
2018-09-20,6.269999980926514,6.099999904632568,6.269999980926514,6.099999904632568,841300.0,6.099999904632568
2018-09-21,6.190000057220459,6.099999904632568,6.099999904632568,6.170000076293945,370960.0,6.170000076293945
2018-09-25,6.179999828338623,6.079999923706055,6.170000076293945,6.099999904632568,378600.0,6.099999904632568
2018-09-26,6.110000133514404,6.039999961853027,6.079999923706055,6.059999942779541,597500.0,6.059999942779541
2018-09-27,6.050000190734863,5.800000190734863,6.050000190734863,5.800000190734863,889700.0,5.800000190734863
2018-09-28,5.900000095367432,5.739999771118164,5.880000114440918,5.78000020980835,789300.0,5.78000020980835
2018-10-08,5.760000228881836,5.489999771118164,5.679999828338623,5.519999980926514,1018100.0,5.519999980926514
2018-10-09,5.53000020980835,5.239999771118164,5.489999771118164,5.239999771118164,1461100.0,5.239999771118164
2018-10-10,5.199999809265137,4.980000019073486,5.099999904632568,4.980000019073486,1740300.0,4.980000019073486
2018-10-11,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.980000019073486
2018-10-12,4.699999809265137,4.489999771118164,4.489999771118164,4.659999847412109,1477710.0,4.659999847412109
2018-10-15,4.739999771118164,4.579999923706055,4.619999885559082,4.599999904632568,414407.0,4.599999904632568
2018-10-16,4.75,4.510000228881836,4.599999904632568,4.53000020980835,413041.0,4.53000020980835
2018-10-17,4.760000228881836,4.5,4.599999904632568,4.579999923706055,1530900.0,4.579999923706055
2018-10-18,4.570000171661377,4.349999904632568,4.460000038146973,4.349999904632568,1036800.0,4.349999904632568
2018-10-19,4.239999771118164,4.130000114440918,4.130000114440918,4.150000095367432,2343800.0,4.150000095367432
2018-10-22,4.360000133514404,4.130000114440918,4.170000076293945,4.260000228881836,3538500.0,4.260000228881836
2018-10-23,4.400000095367432,4.050000190734863,4.210000038146973,4.050000190734863,3340700.0,4.050000190734863
2018-10-24,4.079999923706055,3.8499999046325684,3.990000009536743,4.039999961853027,3519355.0,4.039999961853027
2018-10-25,4.039999961853027,3.859999895095825,3.9200000762939453,4.019999980926514,1562080.0,4.019999980926514
2018-10-26,4.130000114440918,3.990000009536743,4.019999980926514,4.090000152587891,1018800.0,4.090000152587891
2018-10-29,4.079999923706055,3.9000000953674316,4.050000190734863,3.9100000858306885,2831700.0,3.9100000858306885
2018-10-30,4.039999961853027,3.8499999046325684,3.8499999046325684,4.010000228881836,1613913.0,4.010000228881836
2018-10-31,4.210000038146973,3.990000009536743,4.010000228881836,4.210000038146973,2182207.0,4.210000038146973
2018-11-01,4.420000076293945,4.21999979019165,4.21999979019165,4.420000076293945,1000244.0,4.420000076293945
2018-11-02,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0.0,4.420000076293945
2018-11-05,4.860000133514404,4.409999847412109,4.860000133514404,4.5,4515200.0,4.5
2018-11-06,4.539999961853027,4.320000171661377,4.5,4.53000020980835,3557555.0,4.53000020980835
2018-11-07,4.53000020980835,4.53000020980835,4.53000020980835,4.53000020980835,0.0,4.53000020980835
2018-11-08,5.0,4.760000228881836,4.869999885559082,4.809999942779541,3012600.0,4.809999942779541
2018-11-09,4.789999961853027,4.590000152587891,4.599999904632568,4.75,1972800.0,4.75
2018-11-12,4.989999771118164,4.710000038146973,4.710000038146973,4.989999771118164,3826395.0,4.989999771118164
2018-11-13,5.159999847412109,4.840000152587891,4.889999866485596,5.0,3577944.0,5.0
2018-11-14,5.139999866485596,4.940000057220459,4.960000038146973,4.96999979019165,3181444.0,4.96999979019165
2018-11-15,5.010000228881836,4.949999809265137,4.960000038146973,4.989999771118164,1865000.0,4.989999771118164
2018-11-16,5.099999904632568,4.949999809265137,5.010000228881836,5.019999980926514,1523200.0,5.019999980926514
2018-11-19,4.989999771118164,4.900000095367432,4.900000095367432,4.96999979019165,1249551.0,4.96999979019165
2018-11-20,5.21999979019165,5.0,5.010000228881836,5.039999961853027,1478055.0,5.039999961853027
2018-11-21,5.119999885559082,4.929999828338623,4.929999828338623,5.079999923706055,780920.0,5.079999923706055
2018-11-22,5.329999923706055,5.050000190734863,5.119999885559082,5.309999942779541,2636786.0,5.309999942779541
2018-11-23,5.349999904632568,5.039999961853027,5.269999980926514,5.039999961853027,2046200.0,5.039999961853027
2018-11-26,5.019999980926514,4.789999961853027,5.019999980926514,4.929999828338623,975653.0,4.929999828338623
2018-11-27,5.03000020980835,4.920000076293945,4.989999771118164,4.960000038146973,508951.0,4.960000038146973
2018-11-28,5.150000095367432,4.960000038146973,5.130000114440918,5.039999961853027,1219396.0,5.039999961853027
2018-11-29,5.099999904632568,4.869999885559082,5.039999961853027,4.929999828338623,1026644.0,4.929999828338623
2018-11-30,5.039999961853027,4.829999923706055,4.900000095367432,4.940000057220459,835344.0,4.940000057220459
2018-12-03,5.079999923706055,4.949999809265137,5.0,4.989999771118164,1538586.0,4.989999771118164
2018-12-04,5.019999980926514,4.949999809265137,5.010000228881836,5.010000228881836,629700.0,5.010000228881836
2018-12-05,5.099999904632568,4.889999866485596,4.909999847412109,5.0,1899394.0,5.0
2018-12-06,4.96999979019165,4.860000133514404,4.96999979019165,4.889999866485596,1173600.0,4.889999866485596
2018-12-07,4.940000057220459,4.800000190734863,4.829999923706055,4.909999847412109,995832.0,4.909999847412109
2018-12-10,4.900000095367432,4.710000038146973,4.840000152587891,4.75,1172900.0,4.75
2018-12-11,4.849999904632568,4.75,4.75,4.840000152587891,555200.0,4.840000152587891
2018-12-12,4.860000133514404,4.739999771118164,4.860000133514404,4.760000228881836,970986.0,4.760000228881836
2018-12-13,4.800000190734863,4.730000019073486,4.78000020980835,4.769999980926514,814847.0,4.769999980926514
2018-12-14,4.869999885559082,4.679999828338623,4.739999771118164,4.679999828338623,994965.0,4.679999828338623
2018-12-17,4.739999771118164,4.519999980926514,4.519999980926514,4.590000152587891,796200.0,4.590000152587891
2018-12-18,4.650000095367432,4.480000019073486,4.619999885559082,4.53000020980835,981200.0,4.53000020980835
2018-12-19,4.599999904632568,4.53000020980835,4.550000190734863,4.570000171661377,702000.0,4.570000171661377
2018-12-20,4.800000190734863,4.539999961853027,4.579999923706055,4.800000190734863,1436552.0,4.800000190734863
2018-12-21,4.849999904632568,4.699999809265137,4.789999961853027,4.710000038146973,925600.0,4.710000038146973
2018-12-24,4.789999961853027,4.659999847412109,4.659999847412109,4.699999809265137,354300.0,4.699999809265137
2018-12-25,4.679999828338623,4.46999979019165,4.659999847412109,4.590000152587891,1057927.0,4.590000152587891
2018-12-26,4.809999942779541,4.639999866485596,4.650000095367432,4.71999979019165,900427.0,4.71999979019165
2018-12-27,4.789999961853027,4.679999828338623,4.75,4.679999828338623,688600.0,4.679999828338623
2018-12-28,4.75,4.610000133514404,4.699999809265137,4.730000019073486,500700.0,4.730000019073486
2019-01-02,4.889999866485596,4.710000038146973,4.71999979019165,4.789999961853027,622600.0,4.789999961853027
2019-01-03,4.849999904632568,4.75,4.840000152587891,4.78000020980835,573700.0,4.78000020980835
2019-01-04,5.019999980926514,4.71999979019165,4.78000020980835,5.019999980926514,2562363.0,5.019999980926514
2019-01-07,5.269999980926514,4.71999979019165,4.78000020980835,5.159999847412109,3973039.0,5.159999847412109
2019-01-08,5.179999828338623,5.059999942779541,5.059999942779541,5.139999866485596,1335339.0,5.139999866485596
2019-01-09,5.170000076293945,5.059999942779541,5.139999866485596,5.119999885559082,1734207.0,5.119999885559082
2019-01-10,5.309999942779541,5.010000228881836,5.090000152587891,5.119999885559082,2500869.0,5.119999885559082
2019-01-11,5.269999980926514,5.099999904632568,5.119999885559082,5.199999809265137,2397360.0,5.199999809265137
2019-01-14,5.449999809265137,5.139999866485596,5.25,5.170000076293945,3731639.0,5.170000076293945
2019-01-15,5.389999866485596,5.159999847412109,5.179999828338623,5.360000133514404,2670300.0,5.360000133514404
2019-01-16,5.630000114440918,5.429999828338623,5.429999828338623,5.630000114440918,3420321.0,5.630000114440918
2019-01-17,5.900000095367432,5.610000133514404,5.739999771118164,5.710000038146973,3143041.0,5.710000038146973
2019-01-18,5.949999809265137,5.679999828338623,5.699999809265137,5.900000095367432,2124425.0,5.900000095367432
2019-01-21,6.099999904632568,5.869999885559082,5.900000095367432,5.989999771118164,3440900.0,5.989999771118164
2019-01-22,6.119999885559082,5.989999771118164,6.03000020980835,6.059999942779541,4169517.0,6.059999942779541
2019-01-23,6.360000133514404,6.0,6.0,6.300000190734863,6842457.0,6.300000190734863
2019-01-24,6.619999885559082,6.300000190734863,6.300000190734863,6.619999885559082,7282563.0,6.619999885559082
2019-01-25,6.940000057220459,6.429999828338623,6.630000114440918,6.46999979019165,9225601.0,6.46999979019165
2019-01-28,6.619999885559082,6.320000171661377,6.460000038146973,6.329999923706055,7883141.0,6.329999923706055
2019-01-29,6.610000133514404,6.010000228881836,6.489999771118164,6.53000020980835,7232787.0,6.53000020980835
2019-01-30,6.860000133514404,6.5,6.590000152587891,6.639999866485596,3290509.0,6.639999866485596
2019-01-31,6.840000152587891,6.389999866485596,6.619999885559082,6.539999961853027,3316874.0,6.539999961853027
2019-02-01,6.760000228881836,6.46999979019165,6.730000019073486,6.739999771118164,3964447.0,6.739999771118164
2019-02-11,6.849999904632568,6.710000038146973,6.710000038146973,6.820000171661377,2378015.0,6.820000171661377
2019-02-12,6.840000152587891,6.739999771118164,6.809999942779541,6.78000020980835,1740500.0,6.78000020980835
2019-02-13,6.849999904632568,6.650000095367432,6.78000020980835,6.849999904632568,2097147.0,6.849999904632568
2019-02-14,7.050000190734863,6.820000171661377,6.840000152587891,6.869999885559082,1992733.0,6.869999885559082
2019-02-15,6.989999771118164,6.769999980926514,6.869999885559082,6.849999904632568,2825200.0,6.849999904632568
2019-02-18,7.179999828338623,6.820000171661377,6.849999904632568,7.179999828338623,3261800.0,7.179999828338623
2019-02-19,7.480000019073486,7.190000057220459,7.190000057220459,7.380000114440918,3000351.0,7.380000114440918
2019-02-20,7.75,7.480000019073486,7.480000019073486,7.739999771118164,5598611.0,7.739999771118164
2019-02-21,8.130000114440918,7.75,7.75,7.900000095367432,5475854.0,7.900000095367432
2019-02-22,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0,7.900000095367432
2019-02-25,8.710000038146973,8.039999961853027,8.710000038146973,8.489999771118164,7755531.0,8.489999771118164
2019-02-26,8.710000038146973,8.220000267028809,8.449999809265137,8.319999694824219,3705764.0,8.319999694824219
2019-02-27,8.479999542236328,8.180000305175781,8.210000038146973,8.329999923706055,2374646.0,8.329999923706055
2019-02-28,8.5,8.210000038146973,8.430000305175781,8.329999923706055,2126100.0,8.329999923706055
2019-03-01,8.420000076293945,8.25,8.25,8.359999656677246,2229805.0,8.359999656677246
2019-03-04,8.779999732971191,8.34000015258789,8.350000381469727,8.550000190734863,6442971.0,8.550000190734863
2019-03-05,8.979999542236328,8.550000190734863,8.550000190734863,8.979999542236328,4451929.0,8.979999542236328
2019-03-06,9.420000076293945,9.0600004196167,9.140000343322754,9.130000114440918,5254205.0,9.130000114440918
2019-03-07,9.449999809265137,9.079999923706055,9.380000114440918,9.079999923706055,7000943.0,9.079999923706055
2019-03-08,9.520000457763672,8.630000114440918,9.520000457763672,8.630000114440918,6273200.0,8.630000114440918
2019-03-11,8.800000190734863,8.199999809265137,8.550000190734863,8.59000015258789,3774236.0,8.59000015258789
2019-03-12,9.020000457763672,8.670000076293945,8.670000076293945,8.869999885559082,3962901.0,8.869999885559082
2019-03-13,9.3100004196167,8.90999984741211,8.90999984741211,9.3100004196167,4797810.0,9.3100004196167
2019-03-14,9.779999732971191,9.489999771118164,9.489999771118164,9.779999732971191,5954588.0,9.779999732971191
2019-03-15,10.260000228881836,9.65999984741211,10.020000457763672,9.949999809265137,5761711.0,9.949999809265137
2019-03-18,10.029999732971191,9.609999656677246,9.850000381469727,9.890000343322754,4622701.0,9.890000343322754
2019-03-19,10.199999809265137,9.399999618530273,9.920000076293945,9.399999618530273,6070439.0,9.399999618530273
2019-03-20,9.350000381469727,8.979999542236328,9.0,9.199999809265137,4501673.0,9.199999809265137
2019-03-21,9.199999809265137,9.0600004196167,9.1899995803833,9.079999923706055,3208975.0,9.079999923706055
2019-03-22,9.119999885559082,8.640000343322754,9.0600004196167,8.880000114440918,2645655.0,8.880000114440918
2019-03-25,9.210000038146973,8.550000190734863,8.699999809265137,9.039999961853027,3693723.0,9.039999961853027
2019-03-26,9.460000038146973,8.960000038146973,9.039999961853027,9.09000015258789,3270717.0,9.09000015258789
2019-03-27,9.25,9.079999923706055,9.130000114440918,9.149999618530273,2984419.0,9.149999618530273
2019-03-28,9.25,9.079999923706055,9.149999618530273,9.140000343322754,2351009.0,9.140000343322754
2019-03-29,9.550000190734863,9.020000457763672,9.020000457763672,9.420000076293945,4254824.0,9.420000076293945
2019-04-01,9.890000343322754,9.5,9.5,9.890000343322754,3695664.0,9.890000343322754
2019-04-02,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.890000343322754
2019-04-03,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.890000343322754
2019-04-04,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.890000343322754
2019-04-08,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.890000343322754
2019-04-09,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.890000343322754
2019-04-10,13.25,11.989999771118164,13.25,12.25,11031366.0,12.25
2019-04-11,12.850000381469727,11.899999618530273,12.010000228881836,12.270000457763672,4640604.0,12.270000457763672
2019-04-12,12.399999618530273,11.65999984741211,12.270000457763672,11.65999984741211,6948279.0,11.65999984741211
2019-04-15,11.890000343322754,11.079999923706055,11.680000305175781,11.079999923706055,5329110.0,11.079999923706055
2019-04-16,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,11.079999923706055
2019-04-17,11.0600004196167,10.279999732971191,10.279999732971191,11.0600004196167,7423895.0,11.0600004196167
2019-04-18,11.390000343322754,10.600000381469727,11.359999656677246,10.65999984741211,5632414.0,10.65999984741211
2019-04-19,10.649999618530273,10.130000114440918,10.59000015258789,10.319999694824219,5096135.0,10.319999694824219
2019-04-22,10.5,9.800000190734863,10.34000015258789,9.859999656677246,6049316.0,9.859999656677246
2019-04-23,10.050000190734863,9.369999885559082,9.779999732971191,9.369999885559082,4714800.0,9.369999885559082
2019-04-24,9.369999885559082,9.369999885559082,9.369999885559082,9.369999885559082,0.0,9.369999885559082
2019-04-25,9.369999885559082,9.369999885559082,9.369999885559082,9.369999885559082,0.0,9.369999885559082
2019-04-26,9.369999885559082,9.369999885559082,9.369999885559082,9.369999885559082,0.0,9.369999885559082
2019-05-06,9.0600004196167,8.5,8.729999542236328,8.65999984741211,5856194.0,8.65999984741211
2019-05-07,8.800000190734863,8.399999618530273,8.600000381469727,8.770000457763672,2754415.0,8.770000457763672
2019-05-08,8.8100004196167,8.449999809265137,8.670000076293945,8.75,1559574.0,8.75
2019-05-09,8.75,8.460000038146973,8.75,8.569999694824219,1098935.0,8.569999694824219
2019-05-10,8.75,8.140000343322754,8.6899995803833,8.649999618530273,5612236.0,8.649999618530273
2019-05-13,8.979999542236328,8.430000305175781,8.649999618530273,8.84000015258789,3654453.0,8.84000015258789
2019-05-14,8.989999771118164,8.539999961853027,8.619999885559082,8.84000015258789,2328084.0,8.84000015258789
2019-05-15,8.949999809265137,8.779999732971191,8.850000381469727,8.880000114440918,1513490.0,8.880000114440918
2019-05-16,8.899999618530273,8.720000267028809,8.850000381469727,8.829999923706055,1384500.0,8.829999923706055
2019-05-17,9.1899995803833,8.520000457763672,8.800000190734863,8.819999694824219,2875122.0,8.819999694824219
2019-05-20,9.25,8.8100004196167,8.880000114440918,9.100000381469727,5034265.0,9.100000381469727
2019-05-21,9.359999656677246,9.029999732971191,9.029999732971191,9.350000381469727,3499868.0,9.350000381469727
2019-05-22,9.649999618530273,9.279999732971191,9.279999732971191,9.5600004196167,4961386.0,9.5600004196167
2019-05-23,9.680000305175781,9.199999809265137,9.649999618530273,9.199999809265137,3098700.0,9.199999809265137
2019-05-24,9.279999732971191,8.739999771118164,9.130000114440918,8.899999618530273,4490759.0,8.899999618530273
2019-05-27,8.949999809265137,8.5600004196167,8.899999618530273,8.829999923706055,2833181.0,8.829999923706055
2019-05-28,8.989999771118164,8.699999809265137,8.800000190734863,8.829999923706055,3205888.0,8.829999923706055
2019-05-29,9.050000190734863,8.739999771118164,8.829999923706055,8.869999885559082,3592827.0,8.869999885559082
2019-05-30,8.90999984741211,8.430000305175781,8.770000457763672,8.430000305175781,2941994.0,8.430000305175781
2019-05-31,8.239999771118164,8.010000228881836,8.010000228881836,8.029999732971191,3304000.0,8.029999732971191
2019-06-03,7.980000019073486,7.630000114440918,7.829999923706055,7.630000114440918,2773950.0,7.630000114440918
2019-06-04,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2019-06-05,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2019-06-06,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2019-06-10,6.880000114440918,6.21999979019165,6.21999979019165,6.880000114440918,7210276.0,6.880000114440918
2019-06-11,7.179999828338623,6.659999847412109,7.179999828338623,6.820000171661377,4234300.0,6.820000171661377
2019-06-12,6.860000133514404,6.510000228881836,6.849999904632568,6.699999809265137,1738000.0,6.699999809265137
2019-06-13,6.710000038146973,6.449999809265137,6.599999904632568,6.53000020980835,2019177.0,6.53000020980835
2019-06-14,6.590000152587891,6.460000038146973,6.579999923706055,6.480000019073486,1872000.0,6.480000019073486
2019-06-17,6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0.0,6.480000019073486
2019-06-18,6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0.0,6.480000019073486
2019-06-19,6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0.0,6.480000019073486
2019-06-20,7.880000114440918,7.550000190734863,7.880000114440918,7.880000114440918,7238414.0,7.880000114440918
2019-06-21,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,0.0,7.880000114440918
2019-06-24,8.680000305175781,7.869999885559082,8.680000305175781,8.5,10923075.0,8.5
2019-06-25,8.449999809265137,8.09000015258789,8.289999961853027,8.199999809265137,2664300.0,8.199999809265137
2019-06-26,8.59000015258789,8.109999656677246,8.199999809265137,8.359999656677246,2019463.0,8.359999656677246
2019-06-27,8.670000076293945,8.199999809265137,8.199999809265137,8.489999771118164,2067663.0,8.489999771118164
2019-06-28,8.59000015258789,8.300000190734863,8.300000190734863,8.479999542236328,1639650.0,8.479999542236328
2019-07-01,8.800000190734863,8.5,8.800000190734863,8.699999809265137,2150400.0,8.699999809265137
2019-07-02,8.800000190734863,8.550000190734863,8.699999809265137,8.619999885559082,1116987.0,8.619999885559082
2019-07-03,8.75,8.539999961853027,8.75,8.609999656677246,577600.0,8.609999656677246
2019-07-04,8.649999618530273,8.539999961853027,8.649999618530273,8.59000015258789,1511900.0,8.59000015258789
2019-07-05,8.800000190734863,8.529999732971191,8.640000343322754,8.720000267028809,1881190.0,8.720000267028809
2019-07-08,8.760000228881836,8.510000228881836,8.760000228881836,8.520000457763672,1262100.0,8.520000457763672
2019-07-09,8.569999694824219,8.350000381469727,8.350000381469727,8.399999618530273,513300.0,8.399999618530273
2019-07-10,8.640000343322754,8.380000114440918,8.640000343322754,8.460000038146973,227800.0,8.460000038146973
2019-07-11,8.600000381469727,8.390000343322754,8.579999923706055,8.420000076293945,678150.0,8.420000076293945
2019-07-12,8.489999771118164,8.289999961853027,8.329999923706055,8.4399995803833,460000.0,8.4399995803833
2019-07-15,8.5,8.34000015258789,8.34000015258789,8.4399995803833,258561.0,8.4399995803833
2019-07-16,8.5,8.359999656677246,8.5,8.430000305175781,219314.0,8.430000305175781
2019-07-17,8.479999542236328,8.3100004196167,8.420000076293945,8.350000381469727,620900.0,8.350000381469727
2019-07-18,8.380000114440918,8.170000076293945,8.329999923706055,8.170000076293945,1110800.0,8.170000076293945
2019-07-19,8.449999809265137,8.1899995803833,8.380000114440918,8.390000343322754,1011459.0,8.390000343322754
2019-07-22,8.8100004196167,8.4399995803833,8.4399995803833,8.8100004196167,2941682.0,8.8100004196167
2019-07-23,8.869999885559082,8.369999885559082,8.829999923706055,8.609999656677246,1839138.0,8.609999656677246
2019-07-24,9.029999732971191,8.550000190734863,8.640000343322754,8.960000038146973,2948215.0,8.960000038146973
2019-07-25,9.40999984741211,8.829999923706055,8.949999809265137,9.40999984741211,3264640.0,9.40999984741211
2019-07-26,9.880000114440918,9.5,9.619999885559082,9.880000114440918,4562699.0,9.880000114440918
2019-07-29,10.369999885559082,10.039999961853027,10.069999694824219,10.369999885559082,4778161.0,10.369999885559082
2019-07-30,10.489999771118164,9.850000381469727,10.380000114440918,9.880000114440918,5332453.0,9.880000114440918
2019-07-31,10.0,9.390000343322754,9.789999961853027,9.390000343322754,4510700.0,9.390000343322754
2019-08-01,9.6899995803833,9.100000381469727,9.300000190734863,9.670000076293945,3121387.0,9.670000076293945
2019-08-02,9.829999923706055,9.380000114440918,9.550000190734863,9.829999923706055,2090300.0,9.829999923706055
2019-08-05,10.199999809265137,9.34000015258789,10.199999809265137,9.34000015258789,3311070.0,9.34000015258789
2019-08-06,8.899999618530273,8.869999885559082,8.880000114440918,8.869999885559082,2632800.0,8.869999885559082
2019-08-07,8.960000038146973,8.430000305175781,8.800000190734863,8.430000305175781,2961102.0,8.430000305175781
2019-08-08,8.5,8.25,8.489999771118164,8.420000076293945,833300.0,8.420000076293945
2019-08-09,8.5,8.270000457763672,8.359999656677246,8.399999618530273,804000.0,8.399999618530273
2019-08-12,8.819999694824219,8.329999923706055,8.449999809265137,8.819999694824219,1463156.0,8.819999694824219
2019-08-13,9.050000190734863,8.699999809265137,8.859999656677246,8.829999923706055,1777694.0,8.829999923706055
2019-08-14,9.079999923706055,8.75,8.970000267028809,8.760000228881836,766401.0,8.760000228881836
2019-08-15,8.779999732971191,8.34000015258789,8.779999732971191,8.619999885559082,679300.0,8.619999885559082
2019-08-16,8.600000381469727,8.430000305175781,8.600000381469727,8.550000190734863,584000.0,8.550000190734863
2019-08-19,8.770000457763672,8.5,8.550000190734863,8.720000267028809,1187278.0,8.720000267028809
2019-08-20,9.109999656677246,8.670000076293945,8.729999542236328,8.670000076293945,1338070.0,8.670000076293945
2019-08-21,8.65999984741211,8.239999771118164,8.649999618530273,8.239999771118164,2056723.0,8.239999771118164
2019-08-22,8.199999809265137,7.849999904632568,8.180000305175781,8.079999923706055,2068303.0,8.079999923706055
2019-08-23,8.489999771118164,8.039999961853027,8.0600004196167,8.489999771118164,1933249.0,8.489999771118164
2019-08-26,8.699999809265137,8.15999984741211,8.25,8.510000228881836,1506170.0,8.510000228881836
2019-08-27,8.75,8.390000343322754,8.59000015258789,8.699999809265137,1081400.0,8.699999809265137
2019-08-28,8.850000381469727,8.600000381469727,8.710000038146973,8.680000305175781,862400.0,8.680000305175781
2019-08-29,9.0,8.600000381469727,9.0,8.609999656677246,502000.0,8.609999656677246
2019-08-30,8.729999542236328,8.520000457763672,8.729999542236328,8.579999923706055,463300.0,8.579999923706055
2019-09-02,8.609999656677246,8.220000267028809,8.609999656677246,8.399999618530273,1502900.0,8.399999618530273
2019-09-03,8.680000305175781,8.319999694824219,8.380000114440918,8.649999618530273,1249692.0,8.649999618530273
2019-09-04,8.8100004196167,8.630000114440918,8.739999771118164,8.760000228881836,1354602.0,8.760000228881836
2019-09-05,9.0,8.609999656677246,8.880000114440918,8.850000381469727,2150134.0,8.850000381469727
2019-09-06,8.850000381469727,8.600000381469727,8.729999542236328,8.739999771118164,627052.0,8.739999771118164
2019-09-09,8.819999694824219,8.699999809265137,8.739999771118164,8.699999809265137,791501.0,8.699999809265137
2019-09-10,8.739999771118164,8.600000381469727,8.6899995803833,8.600000381469727,574100.0,8.600000381469727
2019-09-11,8.680000305175781,8.390000343322754,8.600000381469727,8.449999809265137,1113201.0,8.449999809265137
2019-09-12,8.5,8.210000038146973,8.5,8.420000076293945,1044246.0,8.420000076293945
2019-09-16,8.4399995803833,8.319999694824219,8.4399995803833,8.399999618530273,542330.0,8.399999618530273
2019-09-17,8.449999809265137,8.25,8.449999809265137,8.359999656677246,448200.0,8.359999656677246
2019-09-18,8.479999542236328,8.210000038146973,8.210000038146973,8.399999618530273,773500.0,8.399999618530273
2019-09-19,8.420000076293945,8.229999542236328,8.3100004196167,8.359999656677246,350700.0,8.359999656677246
2019-09-20,8.359999656677246,8.279999732971191,8.300000190734863,8.350000381469727,385115.0,8.350000381469727
2019-09-23,8.380000114440918,8.199999809265137,8.380000114440918,8.199999809265137,628400.0,8.199999809265137
2019-09-24,8.289999961853027,8.100000381469727,8.109999656677246,8.119999885559082,724800.0,8.119999885559082
2019-09-25,8.15999984741211,7.849999904632568,8.069999694824219,7.989999771118164,713200.0,7.989999771118164
2019-09-26,8.380000114440918,7.949999809265137,8.0,8.220000267028809,5010806.0,8.220000267028809
2019-09-27,8.289999961853027,7.809999942779541,8.210000038146973,7.929999828338623,1524800.0,7.929999828338623
2019-09-30,8.100000381469727,7.610000133514404,7.900000095367432,7.769999980926514,1583600.0,7.769999980926514
2019-10-08,7.769999980926514,7.570000171661377,7.739999771118164,7.610000133514404,526300.0,7.610000133514404
2019-10-09,7.619999885559082,7.409999847412109,7.619999885559082,7.480000019073486,972241.0,7.480000019073486
2019-10-10,7.849999904632568,7.519999980926514,7.599999904632568,7.650000095367432,1296840.0,7.650000095367432
2019-10-11,7.659999847412109,7.460000038146973,7.570000171661377,7.599999904632568,765400.0,7.599999904632568
2019-10-14,7.869999885559082,7.599999904632568,7.599999904632568,7.730000019073486,511160.0,7.730000019073486
2019-10-15,7.789999961853027,7.619999885559082,7.630000114440918,7.710000038146973,293300.0,7.710000038146973
2019-10-16,7.820000171661377,7.619999885559082,7.820000171661377,7.619999885559082,361472.0,7.619999885559082
2019-10-17,7.650000095367432,7.239999771118164,7.320000171661377,7.449999809265137,1622394.0,7.449999809265137
2019-10-18,7.579999923706055,7.260000228881836,7.320000171661377,7.559999942779541,909760.0,7.559999942779541
2019-10-21,7.829999923706055,7.380000114440918,7.5,7.46999979019165,997400.0,7.46999979019165
2019-10-22,7.539999961853027,7.210000038146973,7.360000133514404,7.449999809265137,1325800.0,7.449999809265137
2019-10-23,7.429999828338623,7.300000190734863,7.429999828338623,7.309999942779541,285500.0,7.309999942779541
2019-10-24,7.340000152587891,7.019999980926514,7.329999923706055,7.090000152587891,942425.0,7.090000152587891
2019-10-25,7.090000152587891,6.880000114440918,7.090000152587891,6.989999771118164,1043550.0,6.989999771118164
2019-10-28,7.139999866485596,6.949999809265137,6.980000019073486,6.949999809265137,1200901.0,6.949999809265137
2019-10-29,7.019999980926514,6.78000020980835,6.78000020980835,6.949999809265137,1211803.0,6.949999809265137
2019-10-30,7.050000190734863,6.809999942779541,7.0,6.949999809265137,979600.0,6.949999809265137
2019-10-31,7.050000190734863,6.909999847412109,6.980000019073486,6.980000019073486,842000.0,6.980000019073486
2019-11-01,7.050000190734863,6.960000038146973,7.039999961853027,7.050000190734863,686014.0,7.050000190734863
2019-11-04,7.090000152587891,6.800000190734863,6.800000190734863,7.079999923706055,564701.0,7.079999923706055
2019-11-05,7.130000114440918,7.03000020980835,7.099999904632568,7.099999904632568,618721.0,7.099999904632568
2019-11-06,7.119999885559082,7.039999961853027,7.039999961853027,7.059999942779541,288201.0,7.059999942779541
2019-11-07,7.119999885559082,7.0,7.079999923706055,7.099999904632568,420343.0,7.099999904632568
2019-11-08,7.130000114440918,6.920000076293945,7.130000114440918,6.920000076293945,423300.0,6.920000076293945
2019-11-11,7.0,6.570000171661377,6.949999809265137,6.75,722600.0,6.75
2019-11-12,7.090000152587891,6.659999847412109,6.75,6.659999847412109,731001.0,6.659999847412109
2019-11-13,6.639999866485596,6.329999923706055,6.449999809265137,6.329999923706055,758600.0,6.329999923706055
2019-11-14,6.329999923706055,6.010000228881836,6.329999923706055,6.010000228881836,2041100.0,6.010000228881836
2019-11-15,5.960000038146973,5.75,5.960000038146973,5.789999961853027,1034000.0,5.789999961853027
2019-11-18,5.849999904632568,5.5,5.699999809265137,5.5,1605564.0,5.5
2019-11-19,5.630000114440918,5.380000114440918,5.579999923706055,5.590000152587891,930400.0,5.590000152587891
2019-11-20,5.659999847412109,5.5,5.599999904632568,5.599999904632568,644100.0,5.599999904632568
2019-11-21,5.570000171661377,5.449999809265137,5.550000190734863,5.5,564000.0,5.5
2019-11-22,5.539999961853027,5.320000171661377,5.5,5.440000057220459,1133610.0,5.440000057220459
2019-11-25,5.440000057220459,5.25,5.440000057220459,5.309999942779541,632500.0,5.309999942779541
2019-11-26,5.579999923706055,5.25,5.300000190734863,5.579999923706055,3771244.0,5.579999923706055
2019-11-27,5.630000114440918,5.440000057220459,5.570000171661377,5.480000019073486,1873422.0,5.480000019073486
2019-11-28,5.510000228881836,5.300000190734863,5.510000228881836,5.429999828338623,1252511.0,5.429999828338623
2019-11-29,5.429999828338623,5.329999923706055,5.420000076293945,5.409999847412109,584850.0,5.409999847412109
2019-12-02,5.460000038146973,5.349999904632568,5.400000095367432,5.409999847412109,615200.0,5.409999847412109
2019-12-03,5.619999885559082,5.360000133514404,5.360000133514404,5.5,575900.0,5.5
2019-12-04,5.78000020980835,5.5,5.539999961853027,5.78000020980835,3022211.0,5.78000020980835
2019-12-05,6.070000171661377,5.78000020980835,5.809999942779541,6.070000171661377,1180614.0,6.070000171661377
2019-12-06,6.369999885559082,5.960000038146973,6.329999923706055,6.059999942779541,3492291.0,6.059999942779541
2019-12-09,6.059999942779541,5.829999923706055,5.980000019073486,5.929999828338623,1692044.0,5.929999828338623
2019-12-10,5.920000076293945,5.789999961853027,5.880000114440918,5.800000190734863,792202.0,5.800000190734863
2019-12-11,6.110000133514404,5.760000228881836,5.760000228881836,6.110000133514404,1475044.0,6.110000133514404
2019-12-12,6.420000076293945,6.21999979019165,6.28000020980835,6.420000076293945,1602000.0,6.420000076293945
2019-12-13,6.739999771118164,6.230000019073486,6.400000095367432,6.409999847412109,2800881.0,6.409999847412109
2019-12-16,6.639999866485596,6.199999809265137,6.199999809265137,6.440000057220459,1466500.0,6.440000057220459
2019-12-17,6.559999942779541,6.369999885559082,6.449999809265137,6.409999847412109,1422700.0,6.409999847412109
2019-12-18,6.46999979019165,6.269999980926514,6.409999847412109,6.28000020980835,1101600.0,6.28000020980835
2019-12-19,6.389999866485596,6.210000038146973,6.289999961853027,6.289999961853027,868789.0,6.289999961853027
2019-12-20,6.440000057220459,6.269999980926514,6.300000190734863,6.320000171661377,1033500.0,6.320000171661377
2019-12-23,6.639999866485596,6.28000020980835,6.28000020980835,6.340000152587891,1398511.0,6.340000152587891
2019-12-24,6.579999923706055,6.21999979019165,6.309999942779541,6.449999809265137,1560442.0,6.449999809265137
2019-12-25,6.429999828338623,6.179999828338623,6.400000095367432,6.230000019073486,1273711.0,6.230000019073486
2019-12-26,6.28000020980835,6.130000114440918,6.179999828338623,6.199999809265137,818321.0,6.199999809265137
2019-12-27,6.25,6.150000095367432,6.239999771118164,6.159999847412109,553400.0,6.159999847412109
2019-12-30,6.110000133514404,5.929999828338623,6.070000171661377,5.989999771118164,799625.0,5.989999771118164
2019-12-31,5.989999771118164,5.840000152587891,5.940000057220459,5.920000076293945,849651.0,5.920000076293945
2020-01-02,6.059999942779541,5.909999847412109,5.909999847412109,6.050000190734863,863445.0,6.050000190734863
2020-01-03,6.139999866485596,6.039999961853027,6.050000190734863,6.090000152587891,691125.0,6.090000152587891
2020-01-06,6.090000152587891,5.909999847412109,6.090000152587891,5.989999771118164,708302.0,5.989999771118164
2020-01-07,6.039999961853027,5.949999809265137,5.960000038146973,6.039999961853027,650056.0,6.039999961853027
2020-01-08,6.070000171661377,5.960000038146973,5.980000019073486,5.960000038146973,966136.0,5.960000038146973
2020-01-09,6.079999923706055,5.960000038146973,5.960000038146973,6.03000020980835,610186.0,6.03000020980835
2020-01-10,6.059999942779541,5.949999809265137,6.059999942779541,6.0,843750.0,6.0
2020-01-13,5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,907207.0,5.909999847412109
2020-01-14,5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,926211.0,5.880000114440918
2020-01-15,5.880000114440918,5.78000020980835,5.820000171661377,5.78000020980835,816038.0,5.78000020980835
2020-01-16,5.849999904632568,5.769999980926514,5.769999980926514,5.809999942779541,654449.0,5.809999942779541
2020-01-17,5.800000190734863,5.519999980926514,5.800000190734863,5.559999942779541,1391656.0,5.559999942779541
2020-01-20,5.840000152587891,5.559999942779541,5.559999942779541,5.840000152587891,1615320.0,5.840000152587891
2020-01-21,6.119999885559082,5.789999961853027,5.860000133514404,5.800000190734863,2311730.0,5.800000190734863
2020-01-22,5.940000057220459,5.71999979019165,5.71999979019165,5.730000019073486,1335500.0,5.730000019073486
2020-01-23,5.739999771118164,5.440000057220459,5.639999866485596,5.46999979019165,1233373.0,5.46999979019165
2020-02-03,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,46100.0,5.199999809265137
2020-02-04,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,301000.0,4.940000057220459
2020-02-05,5.039999961853027,4.690000057220459,4.840000152587891,4.690000057220459,3582377.0,4.690000057220459
2020-02-06,4.670000076293945,4.460000038146973,4.610000133514404,4.599999904632568,3901394.0,4.599999904632568
2020-02-07,4.570000171661377,4.480000019073486,4.510000228881836,4.559999942779541,1591943.0,4.559999942779541
2020-02-10,4.760000228881836,4.489999771118164,4.539999961853027,4.730000019073486,1960468.0,4.730000019073486
2020-02-11,4.710000038146973,4.630000114440918,4.679999828338623,4.690000057220459,1135400.0,4.690000057220459
2020-02-12,4.869999885559082,4.630000114440918,4.679999828338623,4.78000020980835,1779187.0,4.78000020980835
2020-02-13,4.820000171661377,4.599999904632568,4.739999771118164,4.610000133514404,1490800.0,4.610000133514404
2020-02-14,4.670000076293945,4.559999942779541,4.619999885559082,4.579999923706055,711500.0,4.579999923706055
2020-02-17,4.71999979019165,4.590000152587891,4.599999904632568,4.679999828338623,1374613.0,4.679999828338623
2020-02-18,4.78000020980835,4.650000095367432,4.670000076293945,4.739999771118164,1298913.0,4.739999771118164
2020-02-19,4.869999885559082,4.730000019073486,4.739999771118164,4.800000190734863,1659800.0,4.800000190734863
2020-02-20,4.869999885559082,4.75,4.820000171661377,4.840000152587891,1952166.0,4.840000152587891
2020-02-21,4.929999828338623,4.789999961853027,4.840000152587891,4.840000152587891,1589645.0,4.840000152587891
2020-02-24,4.880000114440918,4.800000190734863,4.820000171661377,4.840000152587891,1133000.0,4.840000152587891
2020-02-25,4.78000020980835,4.599999904632568,4.78000020980835,4.630000114440918,4005368.0,4.630000114440918
2020-02-26,4.630000114440918,4.440000057220459,4.630000114440918,4.510000228881836,4123477.0,4.510000228881836
2020-02-27,4.5,4.420000076293945,4.5,4.440000057220459,2989320.0,4.440000057220459
2020-02-28,4.309999942779541,4.21999979019165,4.309999942779541,4.21999979019165,2483210.0,4.21999979019165
2020-03-02,4.340000152587891,4.130000114440918,4.190000057220459,4.300000190734863,2116760.0,4.300000190734863
2020-03-03,4.340000152587891,4.25,4.289999961853027,4.25,1447200.0,4.25
2020-03-04,4.449999809265137,4.21999979019165,4.230000019073486,4.389999866485596,3380541.0,4.389999866485596
2020-03-05,4.610000133514404,4.369999885559082,4.440000057220459,4.590000152587891,4049875.0,4.590000152587891
2020-03-06,4.659999847412109,4.449999809265137,4.510000228881836,4.559999942779541,2325662.0,4.559999942779541
2020-03-09,4.630000114440918,4.460000038146973,4.460000038146973,4.590000152587891,2632570.0,4.590000152587891
2020-03-10,4.659999847412109,4.369999885559082,4.510000228881836,4.630000114440918,2408429.0,4.630000114440918
2020-03-11,4.860000133514404,4.590000152587891,4.659999847412109,4.789999961853027,4131233.0,4.789999961853027
2020-03-12,5.03000020980835,4.699999809265137,4.71999979019165,5.03000020980835,5135691.0,5.03000020980835
2020-03-13,5.28000020980835,4.809999942779541,4.809999942779541,5.28000020980835,6953452.0,5.28000020980835
2020-03-16,5.349999904632568,5.019999980926514,5.210000038146973,5.019999980926514,5389411.0,5.019999980926514
2020-03-17,5.0,4.769999980926514,4.880000114440918,4.769999980926514,2901400.0,4.769999980926514
2020-03-18,4.769999980926514,4.53000020980835,4.769999980926514,4.53000020980835,3607794.0,4.53000020980835
2020-03-19,4.46999979019165,4.300000190734863,4.440000057220459,4.300000190734863,2682838.0,4.300000190734863
2020-03-20,4.519999980926514,4.300000190734863,4.309999942779541,4.519999980926514,1913812.0,4.519999980926514
2020-03-23,4.639999866485596,4.309999942779541,4.309999942779541,4.519999980926514,1784816.0,4.519999980926514
2020-03-24,4.710000038146973,4.460000038146973,4.559999942779541,4.539999961853027,1515831.0,4.539999961853027
2020-03-25,4.699999809265137,4.5,4.699999809265137,4.579999923706055,1329285.0,4.579999923706055
2020-03-26,4.659999847412109,4.46999979019165,4.579999923706055,4.570000171661377,1236200.0,4.570000171661377
2020-03-27,4.619999885559082,4.46999979019165,4.579999923706055,4.46999979019165,1059800.0,4.46999979019165
2020-03-30,4.460000038146973,4.25,4.389999866485596,4.309999942779541,1614691.0,4.309999942779541
2020-03-31,4.53000020980835,4.25,4.360000133514404,4.449999809265137,2036668.0,4.449999809265137
2020-04-01,4.46999979019165,4.369999885559082,4.460000038146973,4.400000095367432,736500.0,4.400000095367432
2020-04-02,4.460000038146973,4.349999904632568,4.440000057220459,4.400000095367432,781729.0,4.400000095367432
2020-04-03,4.619999885559082,4.420000076293945,4.420000076293945,4.619999885559082,1043379.0,4.619999885559082
2020-04-07,4.849999904632568,4.670000076293945,4.849999904632568,4.739999771118164,3732433.0,4.739999771118164
2020-04-08,4.869999885559082,4.690000057220459,4.800000190734863,4.829999923706055,2385799.0,4.829999923706055
2020-04-09,4.960000038146973,4.75,4.75,4.840000152587891,1432900.0,4.840000152587891
2020-04-10,4.889999866485596,4.650000095367432,4.840000152587891,4.739999771118164,1925785.0,4.739999771118164
2020-04-13,4.789999961853027,4.619999885559082,4.710000038146973,4.699999809265137,697140.0,4.699999809265137
2020-04-14,4.849999904632568,4.650000095367432,4.650000095367432,4.769999980926514,891684.0,4.769999980926514
2020-04-15,4.769999980926514,4.679999828338623,4.769999980926514,4.699999809265137,788500.0,4.699999809265137
2020-04-16,4.730000019073486,4.650000095367432,4.699999809265137,4.699999809265137,1007650.0,4.699999809265137
2020-04-17,4.710000038146973,4.650000095367432,4.710000038146973,4.679999828338623,856700.0,4.679999828338623
2020-04-20,4.869999885559082,4.659999847412109,4.659999847412109,4.840000152587891,2045433.0,4.840000152587891
2020-04-21,4.829999923706055,4.699999809265137,4.789999961853027,4.800000190734863,929282.0,4.800000190734863
2020-04-22,4.840000152587891,4.75,4.75,4.809999942779541,819376.0,4.809999942779541
2020-04-23,4.840000152587891,4.739999771118164,4.820000171661377,4.739999771118164,771603.0,4.739999771118164
2020-04-24,4.739999771118164,4.610000133514404,4.739999771118164,4.639999866485596,1218659.0,4.639999866485596
2020-04-27,4.670000076293945,4.510000228881836,4.630000114440918,4.510000228881836,1154200.0,4.510000228881836
2020-04-28,4.460000038146973,4.28000020980835,4.409999847412109,4.28000020980835,2138483.0,4.28000020980835
2020-04-29,4.309999942779541,4.159999847412109,4.159999847412109,4.28000020980835,775189.0,4.28000020980835
2020-04-30,4.389999866485596,4.25,4.289999961853027,4.380000114440918,825824.0,4.380000114440918
2020-05-06,4.409999847412109,4.300000190734863,4.300000190734863,4.400000095367432,905780.0,4.400000095367432
2020-05-07,4.440000057220459,4.360000133514404,4.420000076293945,4.389999866485596,569183.0,4.389999866485596
2020-05-08,4.440000057220459,4.380000114440918,4.389999866485596,4.429999828338623,531981.0,4.429999828338623
2020-05-11,4.519999980926514,4.360000133514404,4.5,4.389999866485596,571800.0,4.389999866485596
2020-05-12,4.460000038146973,4.25,4.349999904632568,4.28000020980835,1156400.0,4.28000020980835
2020-05-13,4.329999923706055,4.21999979019165,4.25,4.300000190734863,691100.0,4.300000190734863
2020-05-14,4.289999961853027,4.21999979019165,4.289999961853027,4.25,506090.0,4.25
2020-05-15,4.309999942779541,4.25,4.25,4.260000228881836,500611.0,4.260000228881836
2020-05-18,4.429999828338623,4.179999828338623,4.25,4.349999904632568,1804777.0,4.349999904632568
2020-05-19,4.409999847412109,4.260000228881836,4.369999885559082,4.309999942779541,612982.0,4.309999942779541
2020-05-20,4.340000152587891,4.230000019073486,4.329999923706055,4.230000019073486,763000.0,4.230000019073486
2020-05-21,4.289999961853027,4.130000114440918,4.230000019073486,4.179999828338623,1234398.0,4.179999828338623
2020-05-22,4.190000057220459,4.0,4.190000057220459,4.079999923706055,1159350.0,4.079999923706055
2020-05-25,4.130000114440918,3.9800000190734863,4.079999923706055,4.019999980926514,1420800.0,4.019999980926514
2020-05-26,4.03000020980835,3.940000057220459,4.03000020980835,3.9800000190734863,1422070.0,3.9800000190734863
2020-05-27,4.179999828338623,3.940000057220459,3.990000009536743,4.179999828338623,1839979.0,4.179999828338623
2020-05-28,4.389999866485596,4.099999904632568,4.199999809265137,4.300000190734863,2697368.0,4.300000190734863
2020-05-29,4.519999980926514,4.230000019073486,4.230000019073486,4.420000076293945,1904232.0,4.420000076293945
2020-06-01,4.460000038146973,4.21999979019165,4.420000076293945,4.420000076293945,2608225.0,4.420000076293945
2020-06-02,4.639999866485596,4.489999771118164,4.639999866485596,4.639999866485596,5214190.0,4.639999866485596
2020-06-03,4.670000076293945,4.46999979019165,4.639999866485596,4.590000152587891,2662513.0,4.590000152587891
2020-06-04,4.78000020980835,4.53000020980835,4.590000152587891,4.659999847412109,3029068.0,4.659999847412109
2020-06-05,4.889999866485596,4.699999809265137,4.739999771118164,4.889999866485596,3180650.0,4.889999866485596
2020-06-08,5.130000114440918,5.079999923706055,5.130000114440918,5.130000114440918,6191449.0,5.130000114440918
2020-06-09,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,408900.0,5.389999866485596
2020-06-10,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0.0,5.389999866485596
2020-06-11,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0.0,5.389999866485596
2020-06-12,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0.0,5.389999866485596
2020-06-15,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0.0,5.389999866485596
2020-06-16,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0.0,5.389999866485596
2020-06-17,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0.0,5.389999866485596
2020-06-18,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0.0,5.389999866485596
2020-06-19,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0.0,5.389999866485596
2020-06-22,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0.0,5.389999866485596
2020-06-23,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0.0,5.389999866485596
2020-06-24,5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,152052.0,5.659999847412109
2020-06-29,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,59404.0,5.940000057220459
2020-06-30,6.239999771118164,5.639999866485596,6.239999771118164,5.690000057220459,8405729.0,5.690000057220459
2020-07-01,5.590000152587891,5.409999847412109,5.590000152587891,5.409999847412109,5248700.0,5.409999847412109
2020-07-02,5.489999771118164,5.139999866485596,5.480000019073486,5.199999809265137,6649414.0,5.199999809265137
2020-07-03,5.269999980926514,4.96999979019165,5.139999866485596,5.179999828338623,5618350.0,5.179999828338623
2020-07-06,5.199999809265137,5.070000171661377,5.139999866485596,5.090000152587891,5211401.0,5.090000152587891
2020-07-07,5.21999979019165,5.099999904632568,5.099999904632568,5.130000114440918,3639951.0,5.130000114440918
2020-07-08,5.170000076293945,5.079999923706055,5.099999904632568,5.130000114440918,3370996.0,5.130000114440918
2020-07-09,5.289999961853027,5.059999942779541,5.090000152587891,5.230000019073486,3904996.0,5.230000019073486
2020-07-10,5.489999771118164,5.170000076293945,5.21999979019165,5.489999771118164,3343096.0,5.489999771118164
2020-07-13,5.760000228881836,5.510000228881836,5.599999904632568,5.650000095367432,6056966.0,5.650000095367432
2020-07-14,5.650000095367432,5.400000095367432,5.650000095367432,5.519999980926514,4403888.0,5.519999980926514
2020-07-15,5.800000190734863,5.480000019073486,5.510000228881836,5.800000190734863,6070465.0,5.800000190734863
2020-07-16,5.800000190734863,5.510000228881836,5.78000020980835,5.510000228881836,3577560.0,5.510000228881836
2020-07-17,5.489999771118164,5.289999961853027,5.289999961853027,5.360000133514404,2109800.0,5.360000133514404
2020-07-20,5.550000190734863,5.289999961853027,5.440000057220459,5.460000038146973,1659801.0,5.460000038146973
2020-07-21,5.46999979019165,5.190000057220459,5.460000038146973,5.28000020980835,2927938.0,5.28000020980835
2020-07-22,5.300000190734863,5.150000095367432,5.300000190734863,5.190000057220459,2516286.0,5.190000057220459
2020-07-23,4.929999828338623,4.929999828338623,4.929999828338623,4.929999828338623,526200.0,4.929999828338623
2020-07-24,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,259400.0,4.679999828338623
2020-07-27,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,333800.0,4.449999809265137
2020-07-28,4.579999923706055,4.260000228881836,4.260000228881836,4.539999961853027,5412061.0,4.539999961853027
2020-07-29,4.489999771118164,4.360000133514404,4.360000133514404,4.449999809265137,3462076.0,4.449999809265137
2020-07-30,4.670000076293945,4.449999809265137,4.449999809265137,4.670000076293945,2282437.0,4.670000076293945
2020-07-31,4.900000095367432,4.679999828338623,4.679999828338623,4.900000095367432,5371180.0,4.900000095367432
2020-08-03,5.150000095367432,4.840000152587891,4.880000114440918,5.059999942779541,3792446.0,5.059999942779541
2020-08-04,5.289999961853027,5.010000228881836,5.010000228881836,5.139999866485596,3275259.0,5.139999866485596
2020-08-05,5.199999809265137,5.039999961853027,5.059999942779541,5.110000133514404,1791098.0,5.110000133514404
2020-08-06,5.21999979019165,5.099999904632568,5.110000133514404,5.170000076293945,2064069.0,5.170000076293945
2020-08-07,5.25,5.019999980926514,5.170000076293945,5.070000171661377,1865610.0,5.070000171661377
2020-08-10,5.119999885559082,5.019999980926514,5.070000171661377,5.070000171661377,1443903.0,5.070000171661377
2020-08-11,5.21999979019165,4.900000095367432,5.059999942779541,4.900000095367432,2551400.0,4.900000095367432
2020-08-12,4.980000019073486,4.659999847412109,4.909999847412109,4.71999979019165,2994337.0,4.71999979019165
2020-08-13,4.800000190734863,4.690000057220459,4.690000057220459,4.730000019073486,1659400.0,4.730000019073486
2020-08-14,4.769999980926514,4.550000190734863,4.710000038146973,4.699999809265137,1978752.0,4.699999809265137
2020-08-17,4.75,4.659999847412109,4.699999809265137,4.730000019073486,2005495.0,4.730000019073486
2020-08-18,4.960000038146973,4.699999809265137,4.730000019073486,4.880000114440918,2262500.0,4.880000114440918
2020-08-19,5.059999942779541,4.860000133514404,4.880000114440918,4.920000076293945,2432210.0,4.920000076293945
2020-08-20,5.039999961853027,4.840000152587891,4.869999885559082,4.940000057220459,2377483.0,4.940000057220459
2020-08-21,5.050000190734863,4.900000095367432,4.900000095367432,4.980000019073486,1958800.0,4.980000019073486
2020-08-24,5.130000114440918,4.920000076293945,5.0,4.989999771118164,2257811.0,4.989999771118164
2020-08-25,5.010000228881836,4.78000020980835,4.980000019073486,4.829999923706055,2883992.0,4.829999923706055
2020-08-26,4.829999923706055,4.699999809265137,4.809999942779541,4.730000019073486,2012581.0,4.730000019073486
2020-08-27,4.800000190734863,4.670000076293945,4.710000038146973,4.769999980926514,1373100.0,4.769999980926514
2020-08-28,4.949999809265137,4.659999847412109,4.659999847412109,4.889999866485596,1376100.0,4.889999866485596
2020-08-31,4.909999847412109,4.820000171661377,4.909999847412109,4.869999885559082,1401700.0,4.869999885559082
2020-09-01,4.949999809265137,4.78000020980835,4.829999923706055,4.840000152587891,1808450.0,4.840000152587891
2020-09-02,4.880000114440918,4.78000020980835,4.829999923706055,4.829999923706055,1150546.0,4.829999923706055
2020-09-03,4.940000057220459,4.769999980926514,4.820000171661377,4.809999942779541,1462327.0,4.809999942779541
2020-09-04,4.820000171661377,4.670000076293945,4.789999961853027,4.809999942779541,2257883.0,4.809999942779541
2020-09-07,4.809999942779541,4.599999904632568,4.75,4.639999866485596,2701697.0,4.639999866485596
2020-09-08,4.659999847412109,4.489999771118164,4.639999866485596,4.579999923706055,2082057.0,4.579999923706055
2020-09-09,4.570000171661377,4.480000019073486,4.550000190734863,4.489999771118164,1606600.0,4.489999771118164
2020-09-10,4.590000152587891,4.340000152587891,4.489999771118164,4.369999885559082,1883400.0,4.369999885559082
2020-09-11,4.5,4.309999942779541,4.369999885559082,4.429999828338623,1079602.0,4.429999828338623
2020-09-14,4.510000228881836,4.380000114440918,4.380000114440918,4.449999809265137,1087982.0,4.449999809265137
2020-09-15,4.619999885559082,4.409999847412109,4.489999771118164,4.579999923706055,1600776.0,4.579999923706055
2020-09-16,4.71999979019165,4.550000190734863,4.550000190734863,4.710000038146973,3981897.0,4.710000038146973
2020-09-17,4.78000020980835,4.630000114440918,4.699999809265137,4.659999847412109,1341400.0,4.659999847412109
2020-09-18,4.650000095367432,4.559999942779541,4.630000114440918,4.610000133514404,1018400.0,4.610000133514404
2020-09-21,4.730000019073486,4.579999923706055,4.730000019073486,4.579999923706055,748000.0,4.579999923706055
2020-09-22,4.579999923706055,4.5,4.550000190734863,4.5,946615.0,4.5
2020-09-23,4.599999904632568,4.510000228881836,4.510000228881836,4.599999904632568,620215.0,4.599999904632568
2020-09-24,4.570000171661377,4.46999979019165,4.550000190734863,4.46999979019165,730200.0,4.46999979019165
2020-09-25,4.559999942779541,4.369999885559082,4.46999979019165,4.429999828338623,1104920.0,4.429999828338623
2020-09-28,4.449999809265137,4.380000114440918,4.420000076293945,4.380000114440918,639803.0,4.380000114440918
2020-09-29,4.449999809265137,4.389999866485596,4.400000095367432,4.400000095367432,615000.0,4.400000095367432
2020-09-30,4.559999942779541,4.400000095367432,4.400000095367432,4.53000020980835,952287.0,4.53000020980835
2020-10-09,4.579999923706055,4.480000019073486,4.53000020980835,4.53000020980835,799820.0,4.53000020980835
2020-10-12,4.630000114440918,4.460000038146973,4.5,4.610000133514404,1073500.0,4.610000133514404
2020-10-13,4.659999847412109,4.570000171661377,4.610000133514404,4.619999885559082,573700.0,4.619999885559082
2020-10-14,4.630000114440918,4.539999961853027,4.619999885559082,4.53000020980835,530101.0,4.53000020980835
2020-10-15,4.619999885559082,4.519999980926514,4.519999980926514,4.539999961853027,710936.0,4.539999961853027
2020-10-16,4.599999904632568,4.53000020980835,4.53000020980835,4.559999942779541,559351.0,4.559999942779541
2020-10-19,4.599999904632568,4.46999979019165,4.599999904632568,4.489999771118164,850501.0,4.489999771118164
2020-10-20,4.550000190734863,4.480000019073486,4.480000019073486,4.53000020980835,458711.0,4.53000020980835
2020-10-21,4.579999923706055,4.5,4.5,4.53000020980835,425401.0,4.53000020980835
2020-10-22,4.559999942779541,4.480000019073486,4.5,4.550000190734863,482901.0,4.550000190734863
2020-10-23,4.78000020980835,4.550000190734863,4.559999942779541,4.78000020980835,2316545.0,4.78000020980835
2020-10-26,5.019999980926514,4.730000019073486,4.840000152587891,4.960000038146973,4671373.0,4.960000038146973
2020-10-27,4.960000038146973,4.849999904632568,4.860000133514404,4.860000133514404,1413363.0,4.860000133514404