Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,11.04170036315918,10.816699981689453,10.925000190734863,10.883299827575684,2218729.0,9.247633934020996
2010-01-05,10.95829963684082,10.73330020904541,10.91670036315918,10.91670036315918,2340994.0,9.276016235351562
2010-01-06,11.183300018310547,10.875,10.941699981689453,10.941699981689453,3494124.0,9.297257423400879
2010-01-07,10.91670036315918,10.5,10.875,10.574999809265137,3045384.0,8.985669136047363
2010-01-08,10.658300399780273,10.48330020904541,10.5,10.600000381469727,1850153.0,9.006912231445312
2010-01-11,10.89169979095459,10.54170036315918,10.683300018310547,10.808300018310547,2611529.0,9.183905601501465
2010-01-12,11.35830020904541,10.75,10.800000190734863,11.33329963684082,5576353.0,9.630002975463867
2010-01-13,11.566699981689453,11.050000190734863,11.10830020904541,11.441699981689453,6138528.0,9.722112655639648
2010-01-14,11.54170036315918,11.366700172424316,11.449999809265137,11.54170036315918,4708093.0,9.807083129882812
2010-01-15,11.649999618530273,11.341699600219727,11.591699600219727,11.399999618530273,3781783.0,9.686678886413574
2010-01-18,11.558300018310547,11.35830020904541,11.399999618530273,11.508299827575684,2854134.0,9.778703689575195
2010-01-19,11.64169979095459,11.39169979095459,11.508299827575684,11.41670036315918,2808270.0,9.700870513916016
2010-01-20,11.51669979095459,10.816699981689453,11.433300018310547,10.83329963684082,4891248.0,9.205147743225098
2010-01-21,11.33329963684082,10.975000381469727,11.058300018310547,11.133299827575684,3865338.0,9.460062980651855
2010-01-22,11.050000190734863,10.658300399780273,10.98330020904541,10.824999809265137,3145558.0,9.198098182678223
2010-01-25,11.125,10.76669979095459,10.83329963684082,10.824999809265137,1986329.0,9.198098182678223
2010-01-26,11.058300018310547,10.58329963684082,10.824999809265137,10.73330020904541,2597771.0,9.120177268981934
2010-01-27,10.79170036315918,10.48330020904541,10.675000190734863,10.616700172424316,1325189.0,9.021101951599121
2010-01-28,10.75,10.574999809265137,10.73330020904541,10.699999809265137,1440734.0,9.09188175201416
2010-01-29,10.925000190734863,10.633299827575684,10.633299827575684,10.83329963684082,2310684.0,9.205147743225098
2010-02-01,10.850000381469727,10.5,10.5,10.625,2394656.0,9.028155326843262
2010-02-02,10.85830020904541,10.616700172424316,10.699999809265137,10.625,1492898.0,9.028155326843262
2010-02-03,10.70829963684082,10.16670036315918,10.699999809265137,10.633299827575684,2421090.0,9.035207748413086
2010-02-04,10.725000381469727,10.48330020904541,10.574999809265137,10.60830020904541,1890090.0,9.013964653015137
2010-02-05,10.524999618530273,10.149999618530273,10.366700172424316,10.199999809265137,3853541.0,8.667028427124023
2010-02-08,10.258299827575684,10.091699600219727,10.149999618530273,10.20829963684082,1458391.0,8.674080848693848
2010-02-09,10.39169979095459,10.158300399780273,10.16670036315918,10.29170036315918,1035295.0,8.74494743347168
2010-02-10,10.399999618530273,10.274999618530273,10.399999618530273,10.366700172424316,1132878.0,8.808675765991211
2010-02-11,10.433300018310547,10.341699600219727,10.383299827575684,10.366700172424316,950015.0,8.808675765991211
2010-02-12,10.625,10.383299827575684,10.475000381469727,10.616700172424316,1773283.0,9.021101951599121
2010-02-22,10.774999618530273,10.508299827575684,10.574999809265137,10.60830020904541,1528678.0,9.013964653015137
2010-02-23,11.125,10.550000190734863,10.66670036315918,11.10830020904541,4272928.0,9.438817977905273
2010-02-24,11.258299827575684,10.98330020904541,11.0,11.241700172424316,3353382.0,9.552168846130371
2010-02-25,11.324999809265137,11.14169979095459,11.16670036315918,11.241700172424316,3664147.0,9.552168846130371
2010-02-26,11.25,11.033300399780273,11.20829963684082,11.08329963684082,4194918.0,9.41757583618164
2010-03-01,11.399999618530273,11.16670036315918,11.16670036315918,11.308300018310547,3929228.0,9.608760833740234
2010-03-02,11.383299827575684,11.23330020904541,11.366700172424316,11.33329963684082,2499438.0,9.630002975463867
2010-03-03,11.399999618530273,11.183300018310547,11.375,11.33329963684082,3048386.0,9.630002975463867
2010-03-04,11.375,11.01669979095459,11.350000381469727,11.024999618530273,3928094.0,9.368037223815918
2010-03-05,10.95829963684082,10.58329963684082,10.85830020904541,10.658300399780273,6829283.0,9.056450843811035
2010-03-08,10.774999618530273,10.33329963684082,10.33329963684082,10.64169979095459,3098962.0,9.042343139648438
2010-03-09,10.70829963684082,10.558300018310547,10.649999618530273,10.658300399780273,2234314.0,9.056450843811035
2010-03-10,10.774999618530273,10.475000381469727,10.658300399780273,10.54170036315918,3048389.0,8.957375526428223
2010-03-11,10.675000190734863,10.433300018310547,10.550000190734863,10.533300399780273,3541103.0,8.950237274169922
2010-03-12,10.558300018310547,10.308300018310547,10.54170036315918,10.324999809265137,3502105.0,8.773240089416504
2010-03-15,10.35830020904541,10.125,10.324999809265137,10.199999809265137,2595668.0,8.667028427124023
2010-03-16,10.308300018310547,10.149999618530273,10.199999809265137,10.283300399780273,1849258.0,8.737810134887695
2010-03-17,10.5,10.29170036315918,10.29170036315918,10.475000381469727,3225182.0,8.900699615478516
2010-03-18,10.58329963684082,10.425000190734863,10.48330020904541,10.558300018310547,2637431.0,8.971480369567871
2010-03-19,10.616700172424316,10.475000381469727,10.591699600219727,10.58329963684082,2227673.0,8.992720603942871
2010-03-22,10.725000381469727,10.558300018310547,10.58329963684082,10.658300399780273,2419445.0,9.056450843811035
2010-03-23,10.683300018310547,10.366700172424316,10.658300399780273,10.375,4024792.0,8.815728187561035
2010-03-24,10.524999618530273,10.366700172424316,10.425000190734863,10.441699981689453,2350693.0,8.87240219116211
2010-03-25,10.508299827575684,10.29170036315918,10.441699981689453,10.316699981689453,2039100.0,8.766190528869629
2010-03-26,10.491700172424316,10.283300399780273,10.316699981689453,10.48330020904541,2424844.0,8.90775203704834
2010-03-29,10.683300018310547,10.48330020904541,10.5,10.658300399780273,3730344.0,9.056450843811035
2010-03-30,10.725000381469727,10.600000381469727,10.633299827575684,10.70829963684082,3259909.0,9.0989351272583
2010-03-31,10.73330020904541,10.558300018310547,10.73330020904541,10.625,2717762.0,9.028155326843262
2010-04-01,10.800000190734863,10.60830020904541,10.625,10.79170036315918,4039478.0,9.169801712036133
2010-04-02,10.991700172424316,10.75,10.79170036315918,10.875,4127246.0,9.240581512451172
2010-04-06,10.966699600219727,10.774999618530273,10.875,10.908300399780273,3388438.0,9.268877983093262
2010-04-07,10.98330020904541,10.816699981689453,10.883299827575684,10.975000381469727,4415358.0,9.325551986694336
2010-04-08,11.116700172424316,10.91670036315918,11.0,11.01669979095459,4509499.0,9.360984802246094
2010-04-09,11.199999809265137,10.949999809265137,11.01669979095459,11.16670036315918,6109924.0,9.488442420959473
2010-04-12,11.649999618530273,11.20829963684082,11.20829963684082,11.449999809265137,12694408.0,9.729166030883789
2010-04-13,11.51669979095459,11.0,11.51669979095459,11.341699600219727,8764840.0,9.637141227722168
2010-04-14,11.866700172424316,11.25,11.375,11.816699981689453,9563692.0,10.040753364562988
2010-04-15,12.033300399780273,11.508299827575684,11.75,11.550000190734863,6652380.0,9.814135551452637
2010-04-16,11.73330020904541,11.341699600219727,11.550000190734863,11.533300399780273,4411097.0,9.799945831298828
2010-04-19,11.600000381469727,10.941699981689453,11.350000381469727,11.050000190734863,5998783.0,9.389280319213867
2010-04-20,11.191699981689453,10.875,11.058300018310547,11.183300018310547,3897769.0,9.502546310424805
2010-04-21,11.566699981689453,11.066699981689453,11.158300399780273,11.533300399780273,5841784.0,9.799945831298828
2010-04-22,11.625,11.35830020904541,11.533300399780273,11.600000381469727,6474918.0,9.856619834899902
2010-04-23,11.75,11.366700172424316,11.533300399780273,11.533300399780273,5431285.0,9.799945831298828
2010-04-26,11.79170036315918,11.508299827575684,11.508299827575684,11.675000190734863,5827282.0,9.920348167419434
2010-04-27,11.649999618530273,11.0,11.625,11.39169979095459,6668297.0,9.679625511169434
2010-04-28,11.441699981689453,11.074999809265137,11.20829963684082,11.241700172424316,3103366.0,9.552168846130371
2010-04-29,11.375,10.91670036315918,11.241700172424316,11.01669979095459,4666434.0,9.360984802246094
2010-04-30,11.024999618530273,10.300000190734863,10.966699600219727,10.39169979095459,4879091.0,8.829916954040527
2010-05-04,10.491700172424316,10.08329963684082,10.283300399780273,10.283300399780273,1880516.0,8.737810134887695
2010-05-05,10.58329963684082,10.16670036315918,10.20829963684082,10.54170036315918,2236151.0,8.957375526428223
2010-05-06,10.524999618530273,9.899999618530273,10.524999618530273,9.933329582214355,2645984.0,8.440436363220215
2010-05-07,9.908329963684082,9.583330154418945,9.691670417785645,9.608329772949219,2848158.0,8.164280891418457
2010-05-10,9.733329772949219,9.291669845581055,9.600000381469727,9.408329963684082,2547379.0,7.994340896606445
2010-05-11,9.691670417785645,9.366669654846191,9.583330154418945,9.433329582214355,3061510.0,8.015582084655762
2010-05-12,9.508330345153809,9.050000190734863,9.408329963684082,9.208330154418945,2292943.0,7.824398517608643
2010-05-13,9.449999809265137,9.083330154418945,9.208330154418945,9.433329582214355,1763761.0,8.015582084655762
2010-05-14,9.5,9.316670417785645,9.341670036315918,9.441670417785645,1559298.0,8.022668838500977
2010-05-17,9.333330154418945,8.675000190734863,9.333330154418945,8.708330154418945,1901053.0,7.399543285369873
2010-05-18,8.891670227050781,8.416669845581055,8.666669845581055,8.850000381469727,2070324.0,7.519922256469727
2010-05-19,8.891670227050781,8.583330154418945,8.774999618530273,8.699999809265137,1317582.0,7.392465114593506
2010-05-20,8.833330154418945,8.583330154418945,8.641670227050781,8.716670036315918,1393039.0,7.406628608703613
2010-05-21,8.875,8.333330154418945,8.5,8.858329772949219,1717086.0,7.526998519897461
2010-05-24,9.316670417785645,8.916669845581055,9.0,9.116669654846191,2912856.0,7.746513366699219
2010-05-25,9.208330154418945,8.991669654846191,9.066670417785645,9.074999809265137,1593744.0,7.7111053466796875
2010-05-26,9.133330345153809,8.983329772949219,9.024999618530273,9.116669654846191,1081440.0,7.746513366699219
2010-05-27,9.241669654846191,8.991669654846191,9.108329772949219,9.241669654846191,2178326.0,7.852726459503174
2010-05-28,9.541669845581055,9.266670227050781,9.341670036315918,9.291669845581055,3061090.0,7.8952131271362305
2010-05-31,9.241669654846191,8.866669654846191,9.208330154418945,8.891670227050781,1885736.0,7.555328845977783
2010-06-01,8.933329582214355,8.625,8.758330345153809,8.783329963684082,1466592.0,7.4632720947265625
2010-06-02,8.941670417785645,8.625,8.733329772949219,8.899999618530273,969780.0,7.56240701675415
2010-06-03,9.316670417785645,9.0,9.024999618530273,9.108329772949219,3576067.0,7.7394256591796875
2010-06-04,9.208330154418945,8.966670036315918,9.041669845581055,9.183329582214355,1088676.0,7.803154945373535
2010-06-07,9.266670227050781,8.824999809265137,8.966670036315918,9.25,1425522.0,7.859804630279541
2010-06-08,9.375,9.191670417785645,9.25,9.350000381469727,1331480.0,7.944775581359863
2010-06-09,9.566670417785645,9.300000190734863,9.416669845581055,9.475000381469727,1782486.0,8.050989151000977
2010-06-10,9.533329963684082,9.391670227050781,9.483329772949219,9.475000381469727,1583281.0,8.050989151000977
2010-06-11,9.566670417785645,9.399999618530273,9.541669845581055,9.416669845581055,1202716.0,8.001426696777344
2010-06-15,9.416669845581055,9.416669845581055,9.416669845581055,9.416669845581055,0.0,8.001426696777344
2010-06-17,9.508330345153809,9.375,9.466670036315918,9.383330345153809,808136.0,7.973097324371338
2010-06-18,9.425000190734863,9.050000190734863,9.350000381469727,9.074999809265137,1021451.0,7.7111053466796875
2010-06-21,9.983329772949219,9.216670036315918,9.216670036315918,9.983329772949219,8085443.0,8.482921600341797
2010-06-22,10.04170036315918,9.833330154418945,9.933329582214355,9.899999618530273,6452707.0,8.412115097045898
2010-06-23,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0,8.412115097045898
2010-06-24,9.899999618530273,9.666669845581055,9.75,9.800000190734863,2128996.0,8.327146530151367
2010-06-25,9.791669845581055,9.399999618530273,9.691670417785645,9.625,2351311.0,8.178446769714355
2010-06-28,9.758330345153809,9.5,9.566670417785645,9.541669845581055,1141852.0,8.107640266418457
2010-06-29,9.666669845581055,9.041669845581055,9.541669845581055,9.074999809265137,2871311.0,7.7111053466796875
2010-06-30,9.041669845581055,8.800000190734863,8.899999618530273,8.850000381469727,1420086.0,7.519922256469727
2010-07-01,8.983329772949219,8.699999809265137,8.708330154418945,8.766670227050781,1428544.0,7.449116230010986
2010-07-02,8.824999809265137,8.333330154418945,8.824999809265137,8.716670036315918,1688806.0,7.406628608703613
2010-07-05,8.699999809265137,8.408329963684082,8.583330154418945,8.658329963684082,896434.0,7.357057571411133
2010-07-06,9.5,8.541669845581055,8.541669845581055,9.416669845581055,2666790.0,8.001426696777344
2010-07-07,9.449999809265137,9.041669845581055,9.183329582214355,9.274999618530273,2909923.0,7.881048202514648
2010-07-08,9.416669845581055,9.166669845581055,9.266670227050781,9.241669654846191,2031714.0,7.852726459503174
2010-07-09,9.991669654846191,9.216670036315918,9.233329772949219,9.675000190734863,3652550.0,8.220932960510254
2010-07-12,9.949999809265137,9.625,9.808329582214355,9.633330345153809,2805266.0,8.185524940490723
2010-07-13,9.566670417785645,9.324999809265137,9.550000190734863,9.375,1826966.0,7.966019630432129
2010-07-14,9.708330154418945,9.383330345153809,9.383330345153809,9.566670417785645,2703925.0,8.128883361816406
2010-07-15,9.616669654846191,9.166669845581055,9.558329582214355,9.233329772949219,1781776.0,7.845640182495117
2010-07-16,9.408329963684082,9.024999618530273,9.158329963684082,9.391670227050781,1214404.0,7.980182647705078
2010-07-19,9.649999618530273,9.183329582214355,9.258330345153809,9.574999809265137,1952483.0,8.13595962524414
2010-07-20,9.791669845581055,9.508330345153809,9.566670417785645,9.741669654846191,2441261.0,8.277582168579102
2010-07-21,9.891670227050781,9.600000381469727,9.741669654846191,9.608329772949219,2769157.0,8.164280891418457
2010-07-22,9.75,9.550000190734863,9.566670417785645,9.691670417785645,3375343.0,8.235095977783203
2010-07-23,9.683329582214355,9.449999809265137,9.666669845581055,9.591670036315918,2817149.0,8.150126457214355
2010-07-26,9.766670227050781,9.541669845581055,9.591670036315918,9.733329772949219,2857394.0,8.270493507385254
2010-07-27,9.733329772949219,9.591670036315918,9.716670036315918,9.658329963684082,2267590.0,8.206768035888672
2010-07-28,9.866669654846191,9.649999618530273,9.649999618530273,9.841670036315918,4500412.0,8.36255168914795
2010-07-29,9.983329772949219,9.766670227050781,9.833330154418945,9.941670417785645,3815719.0,8.44752311706543
2010-07-30,10.100000381469727,9.850000381469727,9.908329963684082,10.0,3752174.0,8.497087478637695
2010-08-02,10.058300018310547,9.899999618530273,10.0,10.050000190734863,3120011.0,8.539572715759277
2010-08-03,10.08329963684082,9.716670036315918,10.074999809265137,9.733329772949219,3456000.0,8.270493507385254
2010-08-04,9.908329963684082,9.675000190734863,9.766670227050781,9.899999618530273,2143199.0,8.412115097045898
2010-08-05,10.066699981689453,9.833330154418945,9.899999618530273,9.925000190734863,2605654.0,8.433359146118164
2010-08-06,10.04170036315918,9.791669845581055,9.975000381469727,10.0,2554799.0,8.497087478637695
2010-08-09,10.316699981689453,10.008299827575684,10.008299827575684,10.199999809265137,3998897.0,8.667028427124023
2010-08-10,10.23330020904541,9.75,10.23330020904541,9.783329963684082,2652544.0,8.312981605529785
2010-08-11,10.074999809265137,9.850000381469727,9.899999618530273,10.024999618530273,2726473.0,8.518327713012695
2010-08-12,10.10830020904541,9.833330154418945,9.975000381469727,9.916669845581055,1916762.0,8.426280975341797
2010-08-13,10.283300399780273,9.941670417785645,9.941670417785645,10.258299827575684,3670528.0,8.716565132141113
2010-08-16,10.5,10.16670036315918,10.324999809265137,10.48330020904541,5455500.0,8.90775203704834
2010-08-17,10.16670036315918,10.0,10.16670036315918,10.08329963684082,3020959.0,8.890996932983398
2010-08-18,10.149999618530273,9.966670036315918,10.08329963684082,10.008299827575684,2423711.0,8.82486629486084
2010-08-19,10.074999809265137,9.925000190734863,10.0,10.024999618530273,2168828.0,8.839591026306152
2010-08-20,10.0,9.666669845581055,10.0,9.691670417785645,3066156.0,8.545677185058594
2010-08-23,9.808329582214355,9.675000190734863,9.708330154418945,9.699999809265137,1601167.0,8.553021430969238
2010-08-24,9.916669845581055,9.675000190734863,9.699999809265137,9.824999809265137,1825234.0,8.663241386413574
2010-08-25,10.050000190734863,9.708330154418945,9.824999809265137,9.741669654846191,4050127.0,8.589763641357422
2010-08-26,9.899999618530273,9.608329772949219,9.858329772949219,9.716670036315918,1903738.0,8.567721366882324
2010-08-27,9.983329772949219,9.625,9.675000190734863,9.850000381469727,2596688.0,8.685283660888672
2010-08-30,10.25,9.875,9.966670036315918,10.058300018310547,4264180.0,8.868952751159668
2010-08-31,10.33329963684082,10.01669979095459,10.241700172424316,10.14169979095459,4880986.0,8.942493438720703
2010-09-01,10.16670036315918,9.791669845581055,10.116700172424316,9.975000381469727,2525201.0,8.795503616333008
2010-09-02,10.100000381469727,9.941670417785645,10.033300399780273,10.074999809265137,2654137.0,8.883679389953613
2010-09-03,10.158300399780273,10.0,10.058300018310547,10.149999618530273,3160253.0,8.949810028076172
2010-09-06,10.216699600219727,10.10830020904541,10.16670036315918,10.16670036315918,3549118.0,8.964537620544434
2010-09-07,10.258299827575684,10.04170036315918,10.25,10.10830020904541,4950364.0,8.913042068481445
2010-09-08,10.23330020904541,10.0,10.033300399780273,10.216699600219727,4055092.0,9.008625030517578
2010-09-09,10.274999618530273,10.008299827575684,10.191699981689453,10.16670036315918,4563222.0,8.964537620544434
2010-09-10,10.408300399780273,9.908329963684082,10.125,10.350000381469727,6062500.0,9.126163482666016
2010-09-13,10.54170036315918,10.241700172424316,10.308300018310547,10.5,7227764.0,9.25842571258545
2010-09-14,10.574999809265137,10.308300018310547,10.45829963684082,10.54170036315918,6871321.0,9.295194625854492
2010-09-15,10.975000381469727,10.39169979095459,10.600000381469727,10.51669979095459,11654603.0,9.273149490356445
2010-09-16,10.691699981689453,10.04170036315918,10.649999618530273,10.133299827575684,6107374.0,8.935084342956543
2010-09-17,10.23330020904541,9.916669845581055,10.183300018310547,9.933329582214355,3783698.0,8.758760452270508
2010-09-20,10.024999618530273,9.824999809265137,9.941670417785645,9.941670417785645,2017375.0,8.766115188598633
2010-09-21,10.050000190734863,9.841670036315918,9.941670417785645,9.966670036315918,1712233.0,8.788158416748047
2010-09-27,10.16670036315918,10.033300399780273,10.066699981689453,10.16670036315918,3401604.0,8.964537620544434
2010-09-28,10.191699981689453,9.883330345153809,10.158300399780273,9.916669845581055,3608186.0,8.744070053100586
2010-09-29,9.941670417785645,9.666669845581055,9.933329582214355,9.683329582214355,3185771.0,8.538321495056152
2010-09-30,9.800000190734863,9.625,9.666669845581055,9.791669845581055,1514006.0,8.633852005004883
2010-10-08,10.191699981689453,9.816670417785645,9.875,10.133299827575684,3861467.0,8.935084342956543
2010-10-11,10.316699981689453,10.066699981689453,10.149999618530273,10.20829963684082,4920990.0,9.001215934753418
2010-10-12,10.350000381469727,10.091699600219727,10.20829963684082,10.258299827575684,4844132.0,9.045305252075195
2010-10-13,10.725000381469727,10.191699981689453,10.316699981689453,10.258299827575684,8600950.0,9.045305252075195
2010-10-14,10.175000190734863,9.899999618530273,10.149999618530273,9.925000190734863,5219341.0,8.751415252685547
2010-10-15,10.66670036315918,9.875,9.891670227050781,10.366700172424316,12329701.0,9.140886306762695
2010-10-18,10.508299827575684,10.175000190734863,10.491700172424316,10.241700172424316,6742343.0,9.030668258666992
2010-10-19,10.48330020904541,10.25,10.300000190734863,10.475000381469727,5686900.0,9.236381530761719
2010-10-20,10.725000381469727,10.216699600219727,10.25,10.491700172424316,9775910.0,9.251105308532715
2010-10-21,10.574999809265137,10.308300018310547,10.5,10.449999809265137,5219658.0,9.214337348937988
2010-10-22,10.466699600219727,10.33329963684082,10.466699600219727,10.366700172424316,3871061.0,9.140886306762695
2010-10-25,10.433300018310547,10.175000190734863,10.33329963684082,10.383299827575684,6402149.0,9.155525207519531
2010-10-26,10.54170036315918,10.225000381469727,10.350000381469727,10.533300399780273,6024392.0,9.287788391113281
2010-10-27,10.633299827575684,10.375,10.45829963684082,10.491700172424316,6059989.0,9.251105308532715
2010-10-28,10.550000190734863,10.274999618530273,10.475000381469727,10.425000190734863,4118574.0,9.192293167114258
2010-10-29,10.45829963684082,10.008299827575684,10.008299827575684,10.45829963684082,3702424.0,9.221656799316406
2010-11-01,10.625,10.33329963684082,10.475000381469727,10.616700172424316,6452605.0,9.361327171325684
2010-11-02,10.79170036315918,10.558300018310547,10.625,10.591699600219727,7188382.0,9.33928108215332
2010-11-03,10.625,10.41670036315918,10.58329963684082,10.425000190734863,4008164.0,9.192293167114258
2010-11-04,10.533300399780273,10.33329963684082,10.375,10.508299827575684,4741436.0,9.26574420928955
2010-11-05,10.95829963684082,10.508299827575684,10.533300399780273,10.808300018310547,9682748.0,9.530268669128418
2010-11-08,10.949999809265137,10.633299827575684,10.783300399780273,10.949999809265137,7708549.0,9.655216217041016
2010-11-09,10.975000381469727,10.75,10.91670036315918,10.883299827575684,5965631.0,9.59640121459961
2010-11-10,11.10830020904541,10.83329963684082,10.883299827575684,11.066699981689453,6967885.0,9.7581148147583
2010-11-11,11.316699981689453,10.75,11.008299827575684,10.783300399780273,10204112.0,9.50822639465332
2010-11-12,10.966699600219727,10.008299827575684,10.76669979095459,10.050000190734863,7378874.0,8.861635208129883
2010-11-15,10.199999809265137,9.949999809265137,10.100000381469727,10.191699981689453,2934090.0,8.986578941345215
2010-11-16,10.33329963684082,9.699999809265137,10.191699981689453,9.758330345153809,4820720.0,8.604454040527344
2010-11-17,9.866669654846191,9.574999809265137,9.699999809265137,9.774999618530273,2551942.0,8.619153022766113
2010-11-18,9.850000381469727,9.658329963684082,9.816670417785645,9.783329963684082,2158814.0,8.626498222351074
2010-11-19,9.966670036315918,9.649999618530273,9.800000190734863,9.949999809265137,3033312.0,8.773459434509277
2010-11-22,10.04170036315918,9.816670417785645,9.875,10.0,2540670.0,8.817547798156738
2010-11-23,9.966670036315918,9.625,9.966670036315918,9.816670417785645,2434294.0,8.65589714050293
2010-11-24,9.983329772949219,9.633330345153809,9.774999618530273,9.975000381469727,1998516.0,8.795503616333008
2010-11-25,10.14169979095459,9.916669845581055,9.983329772949219,10.04170036315918,2941242.0,8.854316711425781
2010-11-26,10.066699981689453,9.850000381469727,10.033300399780273,9.941670417785645,2093059.0,8.766115188598633
2010-11-29,9.983329772949219,9.824999809265137,9.916669845581055,9.875,2244072.0,8.707329750061035
2010-11-30,9.899999618530273,9.324999809265137,9.891670227050781,9.475000381469727,3628536.0,8.354625701904297
2010-12-01,9.625,9.375,9.475000381469727,9.516670227050781,1607506.0,8.391368865966797
2010-12-02,9.741669654846191,9.566670417785645,9.608329772949219,9.633330345153809,2179223.0,8.494235038757324
2010-12-03,9.808329582214355,9.458330154418945,9.600000381469727,9.550000190734863,1325484.0,8.420758247375488
2010-12-06,9.608329772949219,9.25,9.558329582214355,9.350000381469727,1676500.0,8.244406700134277
2010-12-07,9.399999618530273,9.225000381469727,9.333330154418945,9.375,1948788.0,8.266450881958008
2010-12-08,9.416669845581055,9.324999809265137,9.366669654846191,9.358329772949219,1590386.0,8.251752853393555
2010-12-09,9.475000381469727,9.233329772949219,9.366669654846191,9.25,1122653.0,8.156231880187988
2010-12-10,9.366669654846191,9.191670417785645,9.25,9.350000381469727,1223365.0,8.244406700134277
2010-12-13,9.550000190734863,9.366669654846191,9.399999618530273,9.550000190734863,1878079.0,8.420758247375488
2010-12-14,9.591670036315918,9.5,9.550000190734863,9.574999809265137,1513928.0,8.442802429199219
2010-12-15,9.633330345153809,9.5,9.566670417785645,9.566670417785645,1491354.0,8.435457229614258
2010-12-16,9.616669654846191,9.483329772949219,9.566670417785645,9.524999618530273,1640017.0,8.398715019226074
2010-12-17,9.591670036315918,9.458330154418945,9.508330345153809,9.5,1455138.0,8.376670837402344
2010-12-20,9.558329582214355,9.133330345153809,9.5,9.25,2338109.0,8.156231880187988
2010-12-21,10.175000190734863,9.166669845581055,9.25,9.958330154418945,7339678.0,8.780805587768555
2010-12-22,10.716699600219727,9.683329582214355,9.791669845581055,10.350000381469727,11337482.0,9.126163482666016
2010-12-23,10.58329963684082,9.833330154418945,10.158300399780273,10.058300018310547,9588876.0,8.868952751159668
2010-12-24,10.158300399780273,9.566670417785645,9.991669654846191,9.649999618530273,3777294.0,8.508933067321777
2010-12-27,9.733329772949219,9.208330154418945,9.708330154418945,9.241669654846191,3517508.0,8.148886680603027
2010-12-28,9.274999618530273,8.766670227050781,9.208330154418945,8.925000190734863,3161396.0,7.869661808013916
2010-12-29,8.925000190734863,8.925000190734863,8.925000190734863,8.925000190734863,0.0,7.869661808013916
2010-12-30,9.074999809265137,8.908329963684082,8.991669654846191,9.008330345153809,1506276.0,7.943138599395752
2010-12-31,9.125,8.833330154418945,9.0,9.108329772949219,1630240.0,8.031314849853516
2011-01-04,9.258330345153809,9.058329582214355,9.116669654846191,9.216670036315918,1955596.0,8.126842498779297
2011-01-05,9.199999809265137,9.108329772949219,9.199999809265137,9.125,1640107.0,8.046010971069336
2011-01-06,9.175000190734863,9.024999618530273,9.125,9.058329582214355,1639392.0,7.98722505569458
2011-01-07,9.208330154418945,9.008330345153809,9.050000190734863,9.108329772949219,1651782.0,8.031314849853516
2011-01-10,9.133330345153809,8.866669654846191,9.091670036315918,8.941670417785645,1072376.0,7.884360313415527
2011-01-11,8.941670417785645,8.791669845581055,8.941670417785645,8.908329963684082,1057248.0,7.854962348937988
2011-01-12,9.083330154418945,8.883330345153809,8.949999809265137,9.058329582214355,971206.0,7.98722505569458
2011-01-13,9.133330345153809,9.024999618530273,9.058329582214355,9.058329582214355,1149971.0,7.98722505569458
2011-01-14,9.125,8.875,9.074999809265137,8.916669845581055,1092395.0,7.862316131591797
2011-01-17,8.958330154418945,8.5,8.916669845581055,8.516670227050781,1260635.0,7.50961446762085
2011-01-18,8.625,8.508330345153809,8.516670227050781,8.591670036315918,694676.0,7.575745582580566
2011-01-19,8.741669654846191,8.541669845581055,8.583330154418945,8.733329772949219,1040684.0,7.700655937194824
2011-01-20,8.699999809265137,8.408329963684082,8.675000190734863,8.425000190734863,1121730.0,7.4287848472595215
2011-01-21,8.533329963684082,8.341670036315918,8.341670036315918,8.466670036315918,939563.0,7.465526103973389
2011-01-24,8.516670227050781,8.316670417785645,8.433329582214355,8.383330345153809,876900.0,7.39204216003418
2011-01-25,8.449999809265137,8.291669845581055,8.341670036315918,8.333330154418945,664213.0,7.347953796386719
2011-01-26,8.449999809265137,8.341670036315918,8.341670036315918,8.441670417785645,691740.0,7.443482398986816
2011-01-27,8.541669845581055,8.333330154418945,8.433329582214355,8.516670227050781,1014030.0,7.50961446762085
2011-01-28,8.616669654846191,8.5,8.516670227050781,8.533329963684082,792320.0,7.524303436279297
2011-01-31,8.625,8.508330345153809,8.533329963684082,8.616669654846191,1459200.0,7.5977888107299805
2011-02-01,8.641670227050781,8.550000190734863,8.625,8.574999809265137,844164.0,7.561047077178955
2011-02-09,8.608329772949219,8.508330345153809,8.508330345153809,8.583330154418945,1000601.0,7.568392753601074
2011-02-10,8.791669845581055,8.425000190734863,8.591670036315918,8.774999618530273,1953006.0,7.737396717071533
2011-02-11,8.933329582214355,8.774999618530273,8.774999618530273,8.925000190734863,1578857.0,7.869661808013916
2011-02-14,9.091670036315918,8.875,8.949999809265137,9.016670227050781,1653868.0,7.9504923820495605
2011-02-15,9.074999809265137,8.908329963684082,9.016670227050781,8.908329963684082,1980047.0,7.854962348937988
2011-02-16,9.083330154418945,8.883330345153809,8.908329963684082,9.074999809265137,1426742.0,8.001924514770508
2011-02-17,9.216670036315918,8.983329772949219,9.108329772949219,9.091670036315918,1860472.0,8.016623497009277
2011-02-18,9.108329772949219,8.933329582214355,9.100000381469727,9.0,1019082.0,7.935793876647949
2011-02-21,9.199999809265137,8.916669845581055,8.916669845581055,9.191670417785645,1545404.0,8.104799270629883
2011-02-22,9.25,8.949999809265137,9.208330154418945,8.958330154418945,1788049.0,7.899051189422607
2011-02-23,9.316670417785645,8.949999809265137,8.991669654846191,9.191670417785645,2480574.0,8.104799270629883
2011-02-24,9.558329582214355,9.108329772949219,9.166669845581055,9.441670417785645,4799021.0,8.325237274169922
2011-02-25,9.416669845581055,9.199999809265137,9.416669845581055,9.316670417785645,2101769.0,8.215019226074219
2011-02-28,9.533329963684082,9.266670227050781,9.375,9.441670417785645,1832758.0,8.325237274169922
2011-03-01,9.5,9.308329582214355,9.458330154418945,9.399999618530273,1747798.0,8.288494110107422
2011-03-02,9.466670036315918,9.258330345153809,9.316670417785645,9.449999809265137,1422066.0,8.332582473754883
2011-03-03,9.516670227050781,9.366669654846191,9.416669845581055,9.375,1728811.0,8.266450881958008
2011-03-04,9.483329772949219,9.333330154418945,9.366669654846191,9.458330154418945,1520406.0,8.339927673339844
2011-03-07,9.591670036315918,9.441670417785645,9.566670417785645,9.508330345153809,3000884.0,8.384016036987305
2011-03-08,9.625,9.441670417785645,9.508330345153809,9.541669845581055,1890541.0,8.413412094116211
2011-03-09,9.600000381469727,9.483329772949219,9.600000381469727,9.533329963684082,1765622.0,8.406057357788086
2011-03-10,9.758330345153809,9.433329582214355,9.550000190734863,9.691670417785645,4446376.0,8.545677185058594
2011-03-11,9.758330345153809,9.516670227050781,9.566670417785645,9.625,3483388.0,8.48689079284668
2011-03-14,10.54170036315918,9.533329963684082,9.583330154418945,10.491700172424316,10137083.0,9.251105308532715
2011-03-15,10.66670036315918,9.933329582214355,10.25,10.591699600219727,13762714.0,9.33928108215332
2011-03-16,11.23330020904541,10.26669979095459,10.408300399780273,11.058300018310547,21052793.0,9.750707626342773
2011-03-17,10.95829963684082,10.39169979095459,10.774999618530273,10.79170036315918,13362691.0,9.515634536743164
2011-03-18,10.70829963684082,10.366700172424316,10.591699600219727,10.54170036315918,7994791.0,9.295194625854492
2011-03-21,10.558300018310547,10.074999809265137,10.399999618530273,10.54170036315918,9743022.0,9.295194625854492
2011-03-22,10.600000381469727,10.283300399780273,10.475000381469727,10.475000381469727,11743744.0,9.236381530761719
2011-03-23,11.33329963684082,10.216699600219727,10.41670036315918,10.741700172424316,14175570.0,9.471545219421387
2011-03-24,10.800000190734863,10.341699600219727,10.75,10.558300018310547,10460374.0,9.309831619262695
2011-03-25,10.699999809265137,10.366700172424316,10.45829963684082,10.441699981689453,6151046.0,9.207016944885254
2011-03-28,10.466699600219727,10.149999618530273,10.441699981689453,10.158300399780273,5179757.0,8.957131385803223
2011-03-29,10.23330020904541,9.925000190734863,10.125,9.983329772949219,4342270.0,8.802849769592285
2011-03-30,10.16670036315918,9.916669845581055,9.991669654846191,10.125,3032320.0,8.927765846252441
2011-03-31,10.16670036315918,9.658329963684082,10.125,9.741669654846191,5048759.0,8.589763641357422
2011-04-01,9.899999618530273,9.666669845581055,9.716670036315918,9.850000381469727,2445886.0,8.685283660888672
2011-04-07,9.958330154418945,9.616669654846191,9.908329963684082,9.925000190734863,5701123.0,8.751415252685547
2011-04-08,9.958330154418945,9.683329582214355,9.858329772949219,9.916669845581055,5224051.0,8.744070053100586
2011-04-11,9.916669845581055,9.666669845581055,9.875,9.691670417785645,5424173.0,8.545677185058594
2011-04-12,9.883330345153809,9.691670417785645,9.691670417785645,9.758330345153809,3010919.0,8.604454040527344
2011-04-13,9.941670417785645,9.699999809265137,9.758330345153809,9.925000190734863,2797852.0,8.751415252685547
2011-04-14,9.949999809265137,9.841670036315918,9.908329963684082,9.891670227050781,2431013.0,8.722025871276855
2011-04-15,9.883330345153809,9.708330154418945,9.833330154418945,9.800000190734863,2180125.0,8.641197204589844
2011-04-18,9.966670036315918,9.800000190734863,9.833330154418945,9.908329963684082,2594698.0,8.736717224121094
2011-04-19,9.875,9.416669845581055,9.841670036315918,9.541669845581055,6987245.0,8.413412094116211
2011-04-20,9.625,9.508330345153809,9.524999618530273,9.608329772949219,2333022.0,8.472189903259277
2011-04-21,9.783329963684082,9.616669654846191,9.625,9.741669654846191,2881326.0,8.589763641357422
2011-04-22,10.16670036315918,9.716670036315918,9.725000381469727,9.899999618530273,8692686.0,8.729371070861816
2011-04-25,9.925000190734863,9.658329963684082,9.858329772949219,9.716670036315918,3864044.0,8.567721366882324
2011-04-26,9.791669845581055,9.458330154418945,9.783329963684082,9.475000381469727,2849922.0,8.354625701904297
2011-04-27,9.75,9.433329582214355,9.566670417785645,9.5,2547611.0,8.376670837402344
2011-04-28,9.574999809265137,9.008330345153809,9.5,9.050000190734863,4023432.0,7.979880332946777
2011-04-29,9.216670036315918,9.041669845581055,9.125,9.208330154418945,1401040.0,8.119488716125488
2011-05-03,9.333330154418945,9.133330345153809,9.208330154418945,9.333330154418945,2097314.0,8.229708671569824
2011-05-04,9.300000190734863,8.975000381469727,9.266670227050781,9.0,2164824.0,7.935793876647949
2011-05-05,9.166669845581055,9.008330345153809,9.008330345153809,9.116669654846191,1248193.0,8.038666725158691
2011-05-06,9.141670227050781,8.958330154418945,9.074999809265137,9.024999618530273,1490154.0,7.957836627960205
2011-05-09,9.133330345153809,9.0,9.0,9.116669654846191,1196062.0,8.038666725158691
2011-05-10,9.216670036315918,9.091670036315918,9.116669654846191,9.199999809265137,1477793.0,8.112142562866211
2011-05-11,9.350000381469727,9.149999618530273,9.183329582214355,9.300000190734863,2546090.0,8.200318336486816
2011-05-12,9.350000381469727,9.133330345153809,9.191670417785645,9.149999618530273,2424068.0,8.068055152893066
2011-05-13,9.333330154418945,9.083330154418945,9.108329772949219,9.324999809265137,1867710.0,8.222362518310547
2011-05-16,9.341670036315918,9.25,9.274999618530273,9.258330345153809,1168106.0,8.16357707977295
2011-05-17,9.291669845581055,9.083330154418945,9.25,9.225000381469727,1353494.0,8.134186744689941
2011-05-18,9.316670417785645,9.149999618530273,9.225000381469727,9.308329582214355,1503328.0,8.207662582397461
2011-05-19,9.399999618530273,9.266670227050781,9.316670417785645,9.308329582214355,1336763.0,8.207662582397461
2011-05-20,9.358329772949219,9.274999618530273,9.350000381469727,9.324999809265137,1387578.0,8.222362518310547
2011-05-23,9.358329772949219,8.975000381469727,9.358329772949219,9.024999618530273,1632792.0,7.957836627960205
2011-05-24,9.149999618530273,8.875,9.074999809265137,9.125,1136999.0,8.046010971069336
2011-05-25,9.141670227050781,8.991669654846191,9.100000381469727,9.024999618530273,742940.0,7.957836627960205
2011-05-26,9.125,8.949999809265137,9.074999809265137,8.975000381469727,1166952.0,7.9137492179870605
2011-05-27,9.033329963684082,8.666669845581055,9.0,8.725000381469727,2021754.0,7.6933112144470215
2011-05-30,8.670000076293945,8.25,8.5600004196167,8.4399995803833,533160.0,7.52480411529541
2011-05-31,8.539999961853027,8.350000381469727,8.470000267028809,8.520000457763672,851813.0,7.59613037109375
2011-06-01,8.539999961853027,8.430000305175781,8.539999961853027,8.520000457763672,640690.0,7.59613037109375
2011-06-03,8.550000190734863,8.34000015258789,8.380000114440918,8.520000457763672,1172304.0,7.59613037109375
2011-06-07,8.529999732971191,8.430000305175781,8.5,8.529999732971191,882064.0,7.605044841766357
2011-06-08,8.579999923706055,8.449999809265137,8.529999732971191,8.550000190734863,651806.0,7.622877597808838
2011-06-09,8.59000015258789,8.270000457763672,8.59000015258789,8.279999732971191,848919.0,7.38215446472168
2011-06-10,8.279999732971191,8.0600004196167,8.220000267028809,8.180000305175781,1061544.0,7.29299783706665
2011-06-13,8.180000305175781,8.0,8.180000305175781,8.079999923706055,1028633.0,7.203840732574463
2011-06-14,8.420000076293945,8.069999694824219,8.09000015258789,8.390000343322754,1636045.0,7.480226993560791
2011-06-15,9.140000343322754,8.350000381469727,8.350000381469727,8.930000305175781,8903995.0,7.961671829223633
2011-06-16,9.300000190734863,8.729999542236328,8.760000228881836,8.979999542236328,9181361.0,8.00624942779541
2011-06-17,9.1899995803833,8.520000457763672,8.930000305175781,8.8100004196167,10746080.0,7.854685306549072
2011-06-20,9.0600004196167,8.609999656677246,8.699999809265137,8.770000457763672,7125538.0,7.819021224975586
2011-06-21,8.949999809265137,8.449999809265137,8.90999984741211,8.609999656677246,5469062.0,7.676370143890381
2011-06-22,8.630000114440918,8.289999961853027,8.630000114440918,8.300000190734863,3763853.0,7.399985313415527
2011-06-23,8.420000076293945,8.149999618530273,8.279999732971191,8.350000381469727,2673523.0,7.444563388824463
2011-06-24,8.569999694824219,8.300000190734863,8.350000381469727,8.550000190734863,3608096.0,7.622877597808838
2011-06-28,8.640000343322754,8.479999542236328,8.640000343322754,8.539999961853027,1946420.0,7.613959789276123
2011-06-29,8.579999923706055,8.3100004196167,8.579999923706055,8.329999923706055,1833255.0,7.426731109619141
2011-06-30,8.529999732971191,8.350000381469727,8.399999618530273,8.479999542236328,1698704.0,7.560465335845947
2011-07-01,8.680000305175781,8.460000038146973,8.5,8.5600004196167,2949593.0,7.631793022155762
2011-07-04,8.760000228881836,8.5600004196167,8.5600004196167,8.720000267028809,2872711.0,7.774442672729492
2011-07-05,8.819999694824219,8.680000305175781,8.680000305175781,8.800000190734863,2402784.0,7.845767498016357
2011-07-06,8.770000457763672,8.640000343322754,8.739999771118164,8.729999542236328,1957191.0,7.783357620239258
2011-07-07,8.949999809265137,8.649999618530273,8.729999542236328,8.729999542236328,3616301.0,7.783357620239258
2011-07-08,8.850000381469727,8.6899995803833,8.760000228881836,8.84000015258789,2380333.0,7.881430625915527
2011-07-11,8.869999885559082,8.729999542236328,8.829999923706055,8.8100004196167,1815752.0,7.854685306549072
2011-07-12,8.8100004196167,8.569999694824219,8.800000190734863,8.579999923706055,1535829.0,7.649623870849609
2011-07-13,8.75,8.579999923706055,8.579999923706055,8.729999542236328,1204955.0,7.783357620239258
2011-07-14,8.779999732971191,8.630000114440918,8.729999542236328,8.760000228881836,2136026.0,7.810104846954346
2011-07-15,8.979999542236328,8.720000267028809,8.75,8.890000343322754,3583539.0,7.926009178161621
2011-07-18,8.930000305175781,8.770000457763672,8.899999618530273,8.8100004196167,2061184.0,7.854685306549072
2011-07-19,8.819999694824219,8.670000076293945,8.819999694824219,8.720000267028809,1406040.0,7.774442672729492
2011-07-20,8.800000190734863,8.630000114440918,8.770000457763672,8.6899995803833,1277233.0,7.7476935386657715
2011-07-21,8.720000267028809,8.529999732971191,8.699999809265137,8.539999961853027,1355306.0,7.613959789276123
2011-07-22,8.649999618530273,8.539999961853027,8.569999694824219,8.600000381469727,986610.0,7.667455196380615
2011-07-25,8.600000381469727,8.180000305175781,8.569999694824219,8.220000267028809,1982679.0,7.328659534454346
2011-07-26,8.279999732971191,8.170000076293945,8.180000305175781,8.270000457763672,750340.0,7.373237609863281
2011-07-27,8.369999885559082,8.210000038146973,8.25,8.359999656677246,871905.0,7.453478813171387
2011-07-28,8.3100004196167,8.15999984741211,8.3100004196167,8.25,1010385.0,7.355406284332275
2011-07-29,8.279999732971191,8.15999984741211,8.25,8.1899995803833,819061.0,7.301912784576416
2011-08-01,8.279999732971191,8.1899995803833,8.1899995803833,8.25,790480.0,7.355406284332275
2011-08-02,8.279999732971191,8.0600004196167,8.260000228881836,8.260000228881836,1099896.0,7.364323616027832
2011-08-03,8.319999694824219,8.149999618530273,8.149999618530273,8.270000457763672,998080.0,7.373237609863281
2011-08-04,8.359999656677246,8.270000457763672,8.3100004196167,8.289999961853027,850591.0,7.3910698890686035
2011-08-05,8.180000305175781,8.0,8.0,8.079999923706055,986221.0,7.203840732574463
2011-08-08,8.100000381469727,7.5,8.0,7.539999961853027,1649902.0,6.722395896911621
2011-08-09,7.5,7.21999979019165,7.300000190734863,7.440000057220459,1032194.0,6.63323974609375
2011-08-10,7.659999847412109,7.5,7.519999980926514,7.519999980926514,1113553.0,6.704565525054932
2011-08-11,7.789999961853027,7.300000190734863,7.349999904632568,7.75,2115331.0,6.9096245765686035
2011-08-12,7.889999866485596,7.730000019073486,7.889999866485596,7.809999942779541,1898588.0,6.963118553161621
2011-08-15,7.980000019073486,7.78000020980835,7.809999942779541,7.940000057220459,1413203.0,7.07902193069458
2011-08-16,7.96999979019165,7.78000020980835,7.940000057220459,7.820000171661377,1052860.0,6.972034454345703
2011-08-17,8.0600004196167,7.820000171661377,7.849999904632568,7.860000133514404,1463944.0,7.007697105407715
2011-08-18,7.900000095367432,7.650000095367432,7.869999885559082,7.650000095367432,1016790.0,6.820468902587891
2011-08-19,7.599999904632568,7.440000057220459,7.550000190734863,7.53000020980835,896364.0,6.713480472564697
2011-08-22,7.639999866485596,7.519999980926514,7.53000020980835,7.539999961853027,470497.0,6.722395896911621
2011-08-23,7.71999979019165,7.570000171661377,7.570000171661377,7.710000038146973,632002.0,6.873961925506592
2011-08-24,7.840000152587891,7.670000076293945,7.78000020980835,7.699999809265137,947368.0,6.865046501159668
2011-08-25,7.900000095367432,7.699999809265137,7.699999809265137,7.880000114440918,1428799.0,7.025528430938721
2011-08-26,8.670000076293945,7.800000190734863,7.840000152587891,8.670000076293945,15988903.0,7.729863166809082
2011-08-30,8.789999961853027,8.460000038146973,8.649999618530273,8.640000343322754,8200615.0,7.7031168937683105
2011-08-31,9.5,8.420000076293945,8.520000457763672,9.140000343322754,20588007.0,8.14889907836914
2011-09-01,9.319999694824219,8.800000190734863,9.0,8.979999542236328,17133782.0,8.00624942779541
2011-09-02,8.9399995803833,8.470000267028809,8.8100004196167,8.569999694824219,8441456.0,7.640707015991211
2011-09-05,8.430000305175781,8.15999984741211,8.279999732971191,8.34000015258789,6198501.0,7.435648441314697
2011-09-06,8.34000015258789,8.010000228881836,8.300000190734863,8.069999694824219,4318364.0,7.194925308227539
2011-09-07,8.369999885559082,8.119999885559082,8.140000343322754,8.359999656677246,5278357.0,7.453478813171387
2011-09-08,8.479999542236328,8.15999984741211,8.430000305175781,8.180000305175781,4430919.0,7.29299783706665
2011-09-09,8.279999732971191,7.869999885559082,8.149999618530273,7.889999866485596,4383997.0,7.0344438552856445
2011-09-13,7.75,7.53000020980835,7.710000038146973,7.679999828338623,2200863.0,6.84721565246582
2011-09-14,7.940000057220459,7.610000133514404,7.730000019073486,7.889999866485596,2724872.0,7.0344438552856445
2011-09-15,7.980000019073486,7.809999942779541,7.849999904632568,7.889999866485596,2562659.0,7.0344438552856445
2011-09-16,7.96999979019165,7.809999942779541,7.920000076293945,7.829999923706055,1680720.0,6.980949878692627
2011-09-19,7.800000190734863,7.559999942779541,7.75,7.610000133514404,1514545.0,6.784806251525879
2011-09-20,7.760000228881836,7.519999980926514,7.590000152587891,7.690000057220459,1215431.0,6.856131076812744
2011-09-21,7.920000076293945,7.619999885559082,7.690000057220459,7.909999847412109,1873069.0,7.052274703979492
2011-09-22,7.960000038146973,7.400000095367432,7.889999866485596,7.590000152587891,2600383.0,6.766974449157715
2011-09-23,7.590000152587891,7.389999866485596,7.389999866485596,7.5,1951832.0,6.686733245849609
2011-09-26,7.539999961853027,7.360000133514404,7.460000038146973,7.400000095367432,1048608.0,6.5975775718688965
2011-09-27,7.53000020980835,7.380000114440918,7.460000038146973,7.480000019073486,1274221.0,6.668902397155762
2011-09-28,7.639999866485596,7.369999885559082,7.53000020980835,7.449999809265137,1143238.0,6.642155170440674
2011-09-29,7.400000095367432,7.170000076293945,7.369999885559082,7.190000057220459,1556125.0,6.410348892211914
2011-09-30,7.289999961853027,7.079999923706055,7.21999979019165,7.210000038146973,838084.0,6.428179740905762
2011-10-10,7.269999980926514,7.159999847412109,7.230000019073486,7.199999809265137,493211.0,6.41926383972168
2011-10-11,7.389999866485596,7.079999923706055,7.349999904632568,7.159999847412109,1288465.0,6.383601188659668
2011-10-12,7.460000038146973,7.099999904632568,7.139999866485596,7.449999809265137,1970240.0,6.642155170440674
2011-10-13,7.519999980926514,7.369999885559082,7.449999809265137,7.480000019073486,1325527.0,6.668902397155762
2011-10-14,7.460000038146973,7.349999904632568,7.460000038146973,7.400000095367432,792900.0,6.5975775718688965
2011-10-17,7.480000019073486,7.349999904632568,7.449999809265137,7.420000076293945,812243.0,6.615408897399902
2011-10-18,7.409999847412109,7.099999904632568,7.409999847412109,7.159999847412109,1053294.0,6.383601188659668
2011-10-19,7.21999979019165,7.139999866485596,7.199999809265137,7.159999847412109,654385.0,6.383601188659668
2011-10-20,7.150000095367432,6.889999866485596,7.070000171661377,6.940000057220459,914524.0,6.187458038330078
2011-10-21,7.110000133514404,6.849999904632568,6.960000038146973,6.860000133514404,741438.0,6.116132736206055
2011-10-24,6.980000019073486,6.71999979019165,6.900000095367432,6.96999979019165,1090713.0,6.214203834533691
2011-10-25,7.119999885559082,6.860000133514404,6.989999771118164,7.079999923706055,1504316.0,6.312276363372803
2011-10-26,7.210000038146973,7.039999961853027,7.039999961853027,7.159999847412109,1669055.0,6.383601188659668
2011-10-27,7.239999771118164,7.130000114440918,7.159999847412109,7.170000076293945,1027618.0,6.392517566680908
2011-10-28,7.329999923706055,7.179999828338623,7.21999979019165,7.300000190734863,1726816.0,6.508420944213867
2011-10-31,7.360000133514404,7.230000019073486,7.289999961853027,7.320000171661377,1197321.0,6.526252269744873
2011-11-01,7.340000152587891,7.21999979019165,7.230000019073486,7.289999961853027,1089371.0,6.499505043029785
2011-11-02,7.380000114440918,7.139999866485596,7.190000057220459,7.369999885559082,1492675.0,6.570830345153809
2011-11-03,7.519999980926514,7.349999904632568,7.369999885559082,7.440000057220459,2628511.0,6.63323974609375
2011-11-04,7.630000114440918,7.440000057220459,7.480000019073486,7.570000171661377,2387544.0,6.749142169952393
2011-11-07,7.679999828338623,7.53000020980835,7.570000171661377,7.559999942779541,1887007.0,6.740227699279785
2011-11-08,7.579999923706055,7.46999979019165,7.559999942779541,7.5,2075819.0,6.686733245849609
2011-11-09,7.599999904632568,7.440000057220459,7.480000019073486,7.599999904632568,1421931.0,6.775889873504639
2011-11-10,7.570000171661377,7.5,7.539999961853027,7.519999980926514,1649225.0,6.704565525054932
2011-11-11,7.789999961853027,7.5,7.610000133514404,7.690000057220459,2905153.0,6.856131076812744
2011-11-14,8.460000038146973,7.800000190734863,8.1899995803833,8.039999961853027,9805575.0,7.168178081512451
2011-11-15,8.029999732971191,7.829999923706055,7.960000038146973,7.980000019073486,6574908.0,7.11468505859375
2011-11-16,7.989999771118164,7.789999961853027,7.889999866485596,7.789999961853027,5990608.0,6.945287704467773
2011-11-17,7.96999979019165,7.659999847412109,7.789999961853027,7.670000076293945,5426004.0,6.838299751281738
2011-11-18,7.760000228881836,7.260000228881836,7.670000076293945,7.400000095367432,4791573.0,6.5975775718688965
2011-11-21,7.46999979019165,7.190000057220459,7.329999923706055,7.289999961853027,2984937.0,6.499505043029785
2011-11-22,7.25,7.159999847412109,7.199999809265137,7.239999771118164,1463213.0,6.45492696762085
2011-11-23,7.28000020980835,7.179999828338623,7.260000228881836,7.179999828338623,942462.0,6.401432514190674
2011-11-24,7.179999828338623,7.050000190734863,7.099999904632568,7.150000095367432,1297721.0,6.374686241149902
2011-11-25,7.21999979019165,7.099999904632568,7.150000095367432,7.199999809265137,864423.0,6.41926383972168
2011-11-28,7.260000228881836,7.170000076293945,7.210000038146973,7.230000019073486,612231.0,6.446011543273926
2011-11-29,7.309999942779541,7.210000038146973,7.269999980926514,7.309999942779541,1070688.0,6.517336368560791
2011-11-30,7.300000190734863,6.900000095367432,7.289999961853027,6.920000076293945,1871159.0,6.169626235961914
2011-12-01,7.230000019073486,7.059999942779541,7.150000095367432,7.070000171661377,1482958.0,6.303361892700195
2011-12-02,7.090000152587891,6.929999828338623,7.019999980926514,7.010000228881836,890638.0,6.249867916107178
2011-12-05,7.03000020980835,6.840000152587891,7.0,6.849999904632568,603450.0,6.1072163581848145
2011-12-06,6.909999847412109,6.800000190734863,6.849999904632568,6.889999866485596,357809.0,6.142879009246826
2011-12-07,7.400000095367432,6.880000114440918,6.900000095367432,7.050000190734863,1515245.0,6.285529613494873
2011-12-08,7.090000152587891,6.75,6.989999771118164,7.019999980926514,1367313.0,6.258782386779785
2011-12-09,7.050000190734863,6.920000076293945,6.980000019073486,7.019999980926514,526124.0,6.258782386779785
2011-12-12,7.070000171661377,6.800000190734863,7.050000190734863,6.820000171661377,762452.0,6.080470085144043
2011-12-13,6.809999942779541,6.480000019073486,6.809999942779541,6.489999771118164,1202588.0,5.786253929138184
2011-12-14,6.559999942779541,6.309999942779541,6.489999771118164,6.340000152587891,678123.0,5.6525187492370605
2011-12-15,6.369999885559082,6.170000076293945,6.369999885559082,6.190000057220459,1206393.0,5.5187835693359375
2011-12-16,6.309999942779541,5.980000019073486,6.199999809265137,6.289999961853027,1636141.0,5.607940196990967
2011-12-19,6.260000228881836,6.090000152587891,6.230000019073486,6.239999771118164,730658.0,5.563362121582031
2011-12-20,6.309999942779541,6.210000038146973,6.21999979019165,6.21999979019165,780934.0,5.545530796051025
2011-12-21,6.300000190734863,6.079999923706055,6.260000228881836,6.079999923706055,738300.0,5.420712947845459
2011-12-22,6.059999942779541,5.820000171661377,6.059999942779541,5.929999828338623,923288.0,5.286977291107178
2011-12-23,6.059999942779541,5.900000095367432,5.909999847412109,5.989999771118164,638443.0,5.340471267700195
2011-12-26,6.070000171661377,5.929999828338623,5.960000038146973,6.0,484150.0,5.349386215209961
2011-12-27,6.019999980926514,5.829999923706055,6.0,5.829999923706055,552812.0,5.197820663452148
2011-12-28,5.820000171661377,5.679999828338623,5.800000190734863,5.760000228881836,872751.0,5.135412216186523
2011-12-29,5.829999923706055,5.699999809265137,5.760000228881836,5.800000190734863,560760.0,5.1710734367370605
2011-12-30,5.929999828338623,5.809999942779541,5.809999942779541,5.909999847412109,629613.0,5.269145965576172
2012-01-04,6.03000020980835,5.78000020980835,6.010000228881836,5.78000020980835,520690.0,5.153243064880371
2012-01-05,5.800000190734863,5.650000095367432,5.730000019073486,5.670000076293945,639899.0,5.05517053604126
2012-01-06,5.71999979019165,5.539999961853027,5.630000114440918,5.699999809265137,761223.0,5.081917762756348
2012-01-09,5.949999809265137,5.650000095367432,5.650000095367432,5.940000057220459,907933.0,5.29589319229126
2012-01-10,6.239999771118164,5.940000057220459,5.949999809265137,6.179999828338623,1632640.0,5.509868621826172
2012-01-11,6.239999771118164,6.099999904632568,6.179999828338623,6.179999828338623,1336945.0,5.509868621826172
2012-01-12,6.230000019073486,6.139999866485596,6.150000095367432,6.170000076293945,919868.0,5.500953197479248
2012-01-13,6.199999809265137,5.96999979019165,6.190000057220459,6.070000171661377,1486051.0,5.411797046661377
2012-01-16,6.090000152587891,5.900000095367432,6.019999980926514,5.920000076293945,563984.0,5.278061866760254
2012-01-17,6.210000038146973,5.909999847412109,5.949999809265137,6.199999809265137,1064695.0,5.527699947357178
2012-01-18,6.269999980926514,6.070000171661377,6.210000038146973,6.079999923706055,860290.0,5.420712947845459
2012-01-19,6.179999828338623,6.050000190734863,6.159999847412109,6.139999866485596,736550.0,5.47420597076416
2012-01-20,6.239999771118164,6.130000114440918,6.130000114440918,6.21999979019165,1052049.0,5.545530796051025
2012-01-30,6.28000020980835,6.190000057220459,6.260000228881836,6.239999771118164,848081.0,5.563362121582031
2012-01-31,6.239999771118164,6.139999866485596,6.230000019073486,6.210000038146973,704953.0,5.53661584854126
2012-02-01,6.25,6.139999866485596,6.190000057220459,6.190000057220459,898597.0,5.5187835693359375
2012-02-02,6.260000228881836,6.150000095367432,6.210000038146973,6.25,1770939.0,5.572278022766113
2012-02-03,6.340000152587891,6.199999809265137,6.25,6.320000171661377,1871058.0,5.634687423706055
2012-02-06,6.349999904632568,6.260000228881836,6.320000171661377,6.329999923706055,1408384.0,5.6436028480529785
2012-02-07,6.320000171661377,6.150000095367432,6.320000171661377,6.230000019073486,1030673.0,5.554446220397949
2012-02-08,6.369999885559082,6.179999828338623,6.230000019073486,6.340000152587891,1526020.0,5.6525187492370605
2012-02-09,6.429999828338623,6.320000171661377,6.329999923706055,6.389999866485596,1370700.0,5.697096824645996
2012-02-10,6.539999961853027,6.369999885559082,6.389999866485596,6.519999980926514,2121173.0,5.813000679016113
2012-02-13,6.579999923706055,6.409999847412109,6.460000038146973,6.519999980926514,1292347.0,5.813000679016113
2012-02-14,6.690000057220459,6.46999979019165,6.559999942779541,6.670000076293945,2769278.0,5.94673490524292
2012-02-15,6.710000038146973,6.570000171661377,6.630000114440918,6.699999809265137,2220300.0,5.97348165512085
2012-02-16,6.75,6.539999961853027,6.690000057220459,6.619999885559082,1853383.0,5.902157306671143
2012-02-17,6.670000076293945,6.53000020980835,6.619999885559082,6.579999923706055,1085903.0,5.8664937019348145
2012-02-20,6.690000057220459,6.550000190734863,6.659999847412109,6.550000190734863,1313701.0,5.839746952056885
2012-02-21,6.619999885559082,6.480000019073486,6.53000020980835,6.599999904632568,1082486.0,5.884325981140137
2012-02-22,6.699999809265137,6.559999942779541,6.559999942779541,6.690000057220459,2168724.0,5.964566707611084
2012-02-23,6.820000171661377,6.659999847412109,6.699999809265137,6.809999942779541,3312403.0,6.071554660797119
2012-02-24,6.869999885559082,6.739999771118164,6.789999961853027,6.860000133514404,1936123.0,6.116132736206055
2012-02-27,6.949999809265137,6.820000171661377,6.880000114440918,6.840000152587891,2345876.0,6.098300933837891
2012-02-28,6.840000152587891,6.650000095367432,6.800000190734863,6.730000019073486,2060794.0,6.000229358673096
2012-02-29,6.78000020980835,6.650000095367432,6.699999809265137,6.670000076293945,1079439.0,5.94673490524292
2012-03-01,6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0.0,5.94673490524292
2012-03-02,6.860000133514404,6.710000038146973,6.760000228881836,6.860000133514404,1664720.0,6.116132736206055
2012-03-05,7.190000057220459,6.920000076293945,6.920000076293945,7.010000228881836,4639052.0,6.249867916107178
2012-03-06,7.039999961853027,6.860000133514404,7.010000228881836,6.909999847412109,2662003.0,6.16071081161499
2012-03-07,7.039999961853027,6.829999923706055,6.909999847412109,6.920000076293945,2282742.0,6.169626235961914
2012-03-08,7.170000076293945,6.929999828338623,6.940000057220459,7.159999847412109,3593134.0,6.383601188659668
2012-03-09,7.190000057220459,7.070000171661377,7.159999847412109,7.159999847412109,1991458.0,6.383601188659668
2012-03-12,7.179999828338623,7.070000171661377,7.150000095367432,7.139999866485596,1572907.0,6.3657708168029785
2012-03-13,7.090000152587891,6.980000019073486,7.03000020980835,7.090000152587891,1568491.0,6.411892414093018
2012-03-14,7.099999904632568,6.670000076293945,7.079999923706055,6.710000038146973,3204906.0,6.0682373046875
2012-03-15,6.75,6.449999809265137,6.730000019073486,6.539999961853027,1702585.0,5.914495944976807
2012-03-16,6.710000038146973,6.539999961853027,6.559999942779541,6.710000038146973,1147515.0,6.0682373046875
2012-03-19,6.889999866485596,6.659999847412109,6.710000038146973,6.869999885559082,1327536.0,6.212933540344238
2012-03-20,6.940000057220459,6.800000190734863,6.880000114440918,6.800000190734863,2528778.0,6.149629592895508
2012-03-21,6.989999771118164,6.78000020980835,6.829999923706055,6.980000019073486,2356803.0,6.312413215637207
2012-03-22,7.059999942779541,6.920000076293945,7.0,7.039999961853027,3491848.0,6.366674900054932
2012-03-23,7.039999961853027,6.829999923706055,6.869999885559082,6.900000095367432,3343525.0,6.240065574645996
2012-03-26,7.03000020980835,6.849999904632568,6.900000095367432,7.010000228881836,1757237.0,6.339544773101807
2012-03-27,7.050000190734863,6.940000057220459,7.019999980926514,7.039999961853027,1866326.0,6.366674900054932
2012-03-28,7.050000190734863,6.670000076293945,7.039999961853027,6.840000152587891,2127241.0,6.185803413391113
2012-03-29,6.849999904632568,6.559999942779541,6.789999961853027,6.75,1200191.0,6.104411602020264
2012-03-30,6.860000133514404,6.710000038146973,6.75,6.849999904632568,920660.0,6.1948466300964355
2012-04-05,7.190000057220459,6.789999961853027,6.789999961853027,7.179999828338623,3110951.0,6.493284702301025
2012-04-06,7.25,7.090000152587891,7.110000133514404,7.150000095367432,2457930.0,6.466153621673584
2012-04-09,7.269999980926514,7.079999923706055,7.130000114440918,7.110000133514404,2435893.0,6.429980278015137
2012-04-10,7.21999979019165,6.809999942779541,7.110000133514404,7.179999828338623,2292971.0,6.493284702301025
2012-04-11,7.150000095367432,6.929999828338623,7.079999923706055,7.059999942779541,2268129.0,6.384761810302734
2012-04-12,7.269999980926514,7.039999961853027,7.039999961853027,7.199999809265137,2833865.0,6.5113725662231445
2012-04-13,7.28000020980835,7.090000152587891,7.21999979019165,7.150000095367432,2372442.0,6.466153621673584
2012-04-16,7.480000019073486,7.090000152587891,7.119999885559082,7.400000095367432,3482185.0,6.692244052886963
2012-04-17,7.460000038146973,7.230000019073486,7.349999904632568,7.400000095367432,2052529.0,6.692244052886963
2012-04-18,7.829999923706055,7.400000095367432,7.400000095367432,7.659999847412109,6033905.0,6.927375793457031
2012-04-19,7.760000228881836,7.519999980926514,7.599999904632568,7.710000038146973,2635734.0,6.972594261169434
2012-04-20,7.730000019073486,7.579999923706055,7.699999809265137,7.639999866485596,2167780.0,6.909289360046387
2012-04-23,7.650000095367432,7.349999904632568,7.639999866485596,7.360000133514404,2844198.0,6.656069278717041
2012-04-24,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,6.656069278717041
2012-04-25,7.409999847412109,7.179999828338623,7.199999809265137,7.309999942779541,3919281.0,6.610851764678955
2012-04-26,7.349999904632568,7.159999847412109,7.300000190734863,7.289999961853027,1726075.0,6.592763900756836
2012-04-27,7.309999942779541,7.210000038146973,7.28000020980835,7.289999961853027,790056.0,6.592763900756836
2012-05-02,7.429999828338623,7.28000020980835,7.380000114440918,7.28000020980835,1964362.0,6.583720684051514
2012-05-03,7.320000171661377,7.179999828338623,7.28000020980835,7.239999771118164,2019313.0,6.54754638671875
2012-05-04,7.349999904632568,7.210000038146973,7.25,7.340000152587891,1413795.0,6.637982368469238
2012-05-07,7.349999904632568,7.230000019073486,7.320000171661377,7.329999923706055,1213580.0,6.6289381980896
2012-05-08,7.400000095367432,7.25,7.349999904632568,7.329999923706055,1498997.0,6.6289381980896
2012-05-09,7.28000020980835,7.079999923706055,7.28000020980835,7.099999904632568,2015415.0,6.420936584472656
2012-05-10,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0,6.420936584472656
2012-05-11,7.309999942779541,7.110000133514404,7.260000228881836,7.179999828338623,1270805.0,6.493284702301025
2012-05-14,7.449999809265137,7.199999809265137,7.309999942779541,7.320000171661377,3109563.0,6.619894504547119
2012-05-15,7.579999923706055,7.260000228881836,7.300000190734863,7.5,4197206.0,6.782679080963135
2012-05-16,7.809999942779541,7.409999847412109,7.53000020980835,7.71999979019165,6048218.0,6.981637477874756
2012-05-17,7.900000095367432,7.619999885559082,7.650000095367432,7.679999828338623,6111687.0,6.94546365737915
2012-05-18,7.710000038146973,7.420000076293945,7.610000133514404,7.489999771118164,2606410.0,6.7736358642578125
2012-05-21,7.550000190734863,7.360000133514404,7.5,7.46999979019165,1110801.0,6.755548000335693
2012-05-22,7.590000152587891,7.46999979019165,7.559999942779541,7.539999961853027,1052215.0,6.818853855133057
2012-05-23,7.630000114440918,7.440000057220459,7.539999961853027,7.489999771118164,1030145.0,6.7736358642578125
2012-05-24,7.78000020980835,7.420000076293945,7.5,7.739999771118164,2669645.0,6.999725341796875
2012-05-25,7.849999904632568,7.519999980926514,7.659999847412109,7.610000133514404,1918804.0,6.8821587562561035
2012-05-28,7.610000133514404,7.28000020980835,7.610000133514404,7.489999771118164,2106017.0,6.7736358642578125
2012-05-29,7.650000095367432,7.460000038146973,7.510000228881836,7.619999885559082,1825098.0,6.891201972961426
2012-05-30,7.730000019073486,7.53000020980835,7.610000133514404,7.630000114440918,1458045.0,6.900245666503906
2012-05-31,7.619999885559082,7.449999809265137,7.619999885559082,7.510000228881836,1226386.0,6.791722774505615
2012-06-01,7.690000057220459,7.480000019073486,7.5,7.659999847412109,1649993.0,6.927375793457031
2012-06-04,7.650000095367432,7.400000095367432,7.480000019073486,7.5,1574466.0,6.782679080963135
2012-06-05,7.53000020980835,7.329999923706055,7.480000019073486,7.380000114440918,978661.0,6.674156188964844
2012-06-06,7.449999809265137,7.340000152587891,7.449999809265137,7.360000133514404,629045.0,6.656069278717041
2012-06-07,7.440000057220459,7.260000228881836,7.420000076293945,7.260000228881836,950904.0,6.565633773803711
2012-06-08,7.300000190734863,7.050000190734863,7.28000020980835,7.070000171661377,1280409.0,6.393806457519531
2012-06-11,7.190000057220459,7.019999980926514,7.190000057220459,7.150000095367432,903185.0,6.466153621673584
2012-06-12,7.110000133514404,6.960000038146973,7.110000133514404,7.050000190734863,850692.0,6.37571907043457
2012-06-13,7.159999847412109,7.019999980926514,7.050000190734863,7.150000095367432,1086868.0,6.466153621673584
2012-06-14,7.25,7.070000171661377,7.150000095367432,7.190000057220459,1194910.0,6.502328872680664
2012-06-15,7.230000019073486,7.110000133514404,7.150000095367432,7.150000095367432,425119.0,6.466153621673584
2012-06-18,7.199999809265137,7.139999866485596,7.159999847412109,7.179999828338623,721513.0,6.493284702301025
2012-06-19,7.199999809265137,7.070000171661377,7.199999809265137,7.079999923706055,407476.0,6.402849197387695
2012-06-20,7.139999866485596,7.059999942779541,7.119999885559082,7.090000152587891,278001.0,6.411892414093018
2012-06-21,7.179999828338623,7.010000228881836,7.099999904632568,7.139999866485596,628647.0,6.457111358642578
2012-06-25,7.119999885559082,6.849999904632568,7.050000190734863,6.989999771118164,686800.0,6.321457386016846
2012-06-26,6.989999771118164,6.820000171661377,6.980000019073486,6.960000038146973,469264.0,6.2943267822265625
2012-06-27,7.03000020980835,6.869999885559082,7.03000020980835,6.960000038146973,244981.0,6.2943267822265625
2012-06-28,7.019999980926514,6.800000190734863,7.0,6.800000190734863,331420.0,6.149629592895508
2012-06-29,7.03000020980835,6.679999828338623,6.800000190734863,6.980000019073486,503515.0,6.312413215637207
2012-07-02,7.099999904632568,6.929999828338623,6.980000019073486,7.03000020980835,358075.0,6.357631206512451
2012-07-03,7.059999942779541,6.949999809265137,7.039999961853027,6.949999809265137,352100.0,6.285282611846924
2012-07-04,7.03000020980835,6.960000038146973,7.03000020980835,6.980000019073486,263868.0,6.312413215637207
2012-07-05,7.010000228881836,6.78000020980835,6.909999847412109,6.789999961853027,433902.0,6.140584945678711
2012-07-06,6.929999828338623,6.760000228881836,6.849999904632568,6.920000076293945,515025.0,6.258152484893799
2012-07-09,6.900000095367432,6.75,6.900000095367432,6.800000190734863,366441.0,6.149629592895508
2012-07-10,6.849999904632568,6.71999979019165,6.800000190734863,6.769999980926514,172572.0,6.122498512268066
2012-07-11,6.820000171661377,6.730000019073486,6.730000019073486,6.800000190734863,222050.0,6.149629592895508
2012-07-12,7.0,6.650000095367432,6.699999809265137,6.909999847412109,635770.0,6.249107837677002
2012-07-13,6.980000019073486,6.849999904632568,6.909999847412109,6.880000114440918,207973.0,6.221977710723877
2012-07-16,6.900000095367432,6.670000076293945,6.820000171661377,6.679999828338623,256092.0,6.0411057472229
2012-07-17,6.789999961853027,6.670000076293945,6.670000076293945,6.71999979019165,182207.0,6.077280521392822
2012-07-18,6.789999961853027,6.670000076293945,6.789999961853027,6.730000019073486,238320.0,6.086324214935303
2012-07-19,6.849999904632568,6.710000038146973,6.710000038146973,6.800000190734863,488611.0,6.149629592895508
2012-07-20,6.869999885559082,6.769999980926514,6.840000152587891,6.860000133514404,555555.0,6.203891277313232
2012-07-23,7.059999942779541,6.71999979019165,6.800000190734863,6.929999828338623,631269.0,6.267195701599121
2012-07-24,7.010000228881836,6.889999866485596,6.929999828338623,6.980000019073486,331426.0,6.312413215637207
2012-07-25,7.0,6.860000133514404,6.860000133514404,6.940000057220459,259828.0,6.276238918304443
2012-07-26,6.980000019073486,6.860000133514404,6.980000019073486,6.869999885559082,364710.0,6.212933540344238
2012-07-27,6.980000019073486,6.829999923706055,6.980000019073486,6.860000133514404,279410.0,6.203891277313232
2012-07-30,7.010000228881836,6.849999904632568,6.860000133514404,6.900000095367432,908124.0,6.240065574645996
2012-07-31,6.929999828338623,6.829999923706055,6.880000114440918,6.869999885559082,480811.0,6.212933540344238
2012-08-01,7.03000020980835,6.880000114440918,6.900000095367432,6.96999979019165,650561.0,6.303369045257568
2012-08-02,7.070000171661377,6.940000057220459,7.010000228881836,7.010000228881836,712571.0,6.339544773101807
2012-08-03,7.090000152587891,6.960000038146973,7.010000228881836,7.070000171661377,405826.0,6.393806457519531
2012-08-06,7.190000057220459,7.019999980926514,7.070000171661377,7.179999828338623,1167482.0,6.493284702301025
2012-08-07,7.320000171661377,7.170000076293945,7.190000057220459,7.239999771118164,1217013.0,6.54754638671875
2012-08-08,7.28000020980835,7.159999847412109,7.28000020980835,7.239999771118164,613618.0,6.54754638671875
2012-08-09,7.289999961853027,7.190000057220459,7.190000057220459,7.269999980926514,688329.0,6.574676990509033
2012-08-10,7.369999885559082,7.239999771118164,7.239999771118164,7.260000228881836,747618.0,6.565633773803711
2012-08-13,7.260000228881836,7.090000152587891,7.260000228881836,7.090000152587891,555069.0,6.411892414093018
2012-08-14,7.159999847412109,7.0,7.079999923706055,7.150000095367432,525110.0,6.466153621673584
2012-08-15,7.21999979019165,7.059999942779541,7.059999942779541,7.099999904632568,287210.0,6.420936584472656
2012-08-16,7.159999847412109,7.0,7.099999904632568,7.099999904632568,344770.0,6.420936584472656
2012-08-17,7.159999847412109,7.019999980926514,7.119999885559082,7.079999923706055,409989.0,6.402849197387695
2012-08-20,7.070000171661377,6.809999942779541,7.010000228881836,6.840000152587891,650670.0,6.185803413391113
2012-08-21,6.949999809265137,6.760000228881836,6.809999942779541,6.869999885559082,541826.0,6.212933540344238
2012-08-22,6.869999885559082,6.730000019073486,6.869999885559082,6.840000152587891,837054.0,6.185803413391113
2012-08-23,6.900000095367432,6.739999771118164,6.78000020980835,6.869999885559082,517168.0,6.212933540344238
2012-08-24,6.900000095367432,6.78000020980835,6.820000171661377,6.789999961853027,674505.0,6.140584945678711
2012-08-27,6.75,6.480000019073486,6.75,6.550000190734863,1143372.0,5.923540115356445
2012-08-28,6.639999866485596,6.480000019073486,6.53000020980835,6.610000133514404,340343.0,5.977801322937012
2012-08-29,6.699999809265137,6.610000133514404,6.679999828338623,6.679999828338623,392675.0,6.0411057472229
2012-08-30,6.760000228881836,6.550000190734863,6.699999809265137,6.619999885559082,284560.0,5.986844539642334
2012-08-31,6.730000019073486,6.599999904632568,6.650000095367432,6.699999809265137,237111.0,6.0591936111450195
2012-09-03,6.860000133514404,6.650000095367432,6.75,6.840000152587891,654669.0,6.185803413391113
2012-09-04,6.880000114440918,6.760000228881836,6.880000114440918,6.800000190734863,267552.0,6.149629592895508
2012-09-05,6.880000114440918,6.730000019073486,6.730000019073486,6.800000190734863,397380.0,6.149629592895508
2012-09-06,6.880000114440918,6.800000190734863,6.880000114440918,6.829999923706055,256530.0,6.176759719848633
2012-09-07,7.059999942779541,6.829999923706055,6.869999885559082,6.960000038146973,1131574.0,6.2943267822265625
2012-09-10,7.03000020980835,6.889999866485596,6.949999809265137,6.980000019073486,1018562.0,6.312413215637207
2012-09-11,6.96999979019165,6.829999923706055,6.96999979019165,6.900000095367432,589016.0,6.240065574645996
2012-09-12,6.960000038146973,6.760000228881836,6.900000095367432,6.860000133514404,796981.0,6.203891277313232
2012-09-13,6.860000133514404,6.699999809265137,6.860000133514404,6.71999979019165,1143187.0,6.077280521392822
2012-09-14,6.829999923706055,6.699999809265137,6.78000020980835,6.769999980926514,705200.0,6.122498512268066
2012-09-17,6.800000190734863,6.590000152587891,6.75,6.599999904632568,620418.0,5.968757629394531
2012-09-18,6.650000095367432,6.579999923706055,6.599999904632568,6.610000133514404,303400.0,5.977801322937012
2012-09-19,6.670000076293945,6.590000152587891,6.650000095367432,6.650000095367432,240176.0,6.013976573944092
2012-09-20,6.670000076293945,6.480000019073486,6.659999847412109,6.489999771118164,462100.0,5.8692779541015625
2012-09-21,6.550000190734863,6.449999809265137,6.489999771118164,6.53000020980835,347856.0,5.905453205108643
2012-09-24,6.53000020980835,6.380000114440918,6.519999980926514,6.510000228881836,492658.0,5.887365818023682
2012-09-25,6.590000152587891,6.449999809265137,6.449999809265137,6.53000020980835,523539.0,5.905453205108643
2012-09-26,6.53000020980835,6.369999885559082,6.53000020980835,6.409999847412109,686426.0,5.796930313110352
2012-09-27,6.5,6.340000152587891,6.429999828338623,6.46999979019165,1615293.0,5.85119104385376
2012-09-28,6.5,6.389999866485596,6.420000076293945,6.449999809265137,1739644.0,5.833104133605957
2012-10-08,6.46999979019165,6.360000133514404,6.46999979019165,6.360000133514404,642310.0,5.751712322235107
2012-10-09,6.559999942779541,6.369999885559082,6.369999885559082,6.539999961853027,2093935.0,5.914495944976807
2012-10-10,6.769999980926514,6.489999771118164,6.539999961853027,6.690000057220459,1971200.0,6.050149917602539
2012-10-11,6.690000057220459,6.480000019073486,6.619999885559082,6.489999771118164,1579100.0,5.8692779541015625
2012-10-12,6.550000190734863,6.440000057220459,6.539999961853027,6.480000019073486,1225048.0,5.860235214233398
2012-10-15,6.480000019073486,6.320000171661377,6.460000038146973,6.369999885559082,1212689.0,5.76075553894043
2012-10-16,6.46999979019165,6.369999885559082,6.389999866485596,6.440000057220459,717837.0,5.824060440063477
2012-10-17,6.519999980926514,6.380000114440918,6.460000038146973,6.489999771118164,567645.0,5.8692779541015625
2012-10-18,6.610000133514404,6.449999809265137,6.480000019073486,6.579999923706055,1015551.0,5.9506707191467285
2012-10-19,6.559999942779541,6.46999979019165,6.550000190734863,6.5,832700.0,5.878322124481201
2012-10-22,6.539999961853027,6.440000057220459,6.510000228881836,6.5,476528.0,5.878322124481201
2012-10-23,6.599999904632568,6.5,6.5,6.519999980926514,921382.0,5.896409511566162
2012-10-24,6.619999885559082,6.449999809265137,6.510000228881836,6.579999923706055,1049658.0,5.9506707191467285
2012-10-25,6.849999904632568,6.510000228881836,6.559999942779541,6.78000020980835,5049612.0,6.131542205810547
2012-10-26,6.829999923706055,6.53000020980835,6.75,6.619999885559082,2854562.0,5.986844539642334
2012-10-29,6.889999866485596,6.590000152587891,6.659999847412109,6.860000133514404,2862523.0,6.203891277313232
2012-10-30,6.889999866485596,6.670000076293945,6.880000114440918,6.670000076293945,1924176.0,6.032062530517578
2012-10-31,6.650000095367432,6.429999828338623,6.650000095367432,6.510000228881836,1931618.0,5.887365818023682
2012-11-01,6.619999885559082,6.5,6.510000228881836,6.590000152587891,3005058.0,5.959714412689209
2012-11-02,6.610000133514404,6.519999980926514,6.599999904632568,6.599999904632568,1280406.0,5.968757629394531
2012-11-05,6.599999904632568,6.510000228881836,6.590000152587891,6.559999942779541,1225028.0,5.932583808898926
2012-11-06,6.570000171661377,6.389999866485596,6.559999942779541,6.480000019073486,1202754.0,5.860235214233398
2012-11-07,6.5,6.440000057220459,6.46999979019165,6.460000038146973,614881.0,5.8421478271484375
2012-11-08,6.420000076293945,6.28000020980835,6.420000076293945,6.289999961853027,1343773.0,5.688406944274902
2012-11-09,6.320000171661377,6.25,6.309999942779541,6.289999961853027,621449.0,5.688406944274902
2012-11-12,6.349999904632568,6.269999980926514,6.349999904632568,6.340000152587891,472470.0,5.733624458312988
2012-11-13,6.329999923706055,6.170000076293945,6.309999942779541,6.239999771118164,812053.0,5.643189430236816
2012-11-14,6.570000171661377,6.239999771118164,6.239999771118164,6.400000095367432,2257078.0,5.787886619567871
2012-11-15,6.369999885559082,6.179999828338623,6.369999885559082,6.210000038146973,827848.0,5.616058826446533
2012-11-16,6.210000038146973,6.099999904632568,6.210000038146973,6.119999885559082,792208.0,5.534667015075684
2012-11-19,6.179999828338623,6.079999923706055,6.170000076293945,6.170000076293945,332125.0,5.5798845291137695
2012-11-20,6.210000038146973,6.119999885559082,6.199999809265137,6.139999866485596,396763.0,5.552753448486328
2012-11-21,6.199999809265137,6.079999923706055,6.139999866485596,6.190000057220459,506315.0,5.597970485687256
2012-11-22,6.170000076293945,6.099999904632568,6.170000076293945,6.139999866485596,405500.0,5.552753448486328
2012-11-23,6.179999828338623,6.119999885559082,6.130000114440918,6.150000095367432,304950.0,5.561797142028809
2012-11-26,6.159999847412109,6.099999904632568,6.159999847412109,6.119999885559082,172959.0,5.534667015075684
2012-11-27,6.150000095367432,5.849999904632568,6.150000095367432,5.860000133514404,777031.0,5.299533367156982
2012-11-28,5.909999847412109,5.639999866485596,5.860000133514404,5.679999828338623,1252971.0,5.136748790740967
2012-11-29,5.71999979019165,5.480000019073486,5.679999828338623,5.510000228881836,896340.0,4.98300838470459
2012-11-30,5.619999885559082,5.519999980926514,5.539999961853027,5.590000152587891,419721.0,5.055356979370117
2012-12-03,5.690000057220459,5.480000019073486,5.590000152587891,5.679999828338623,533071.0,5.136748790740967
2012-12-04,5.699999809265137,5.489999771118164,5.670000076293945,5.670000076293945,542939.0,5.127706050872803
2012-12-05,5.96999979019165,5.599999904632568,5.670000076293945,5.96999979019165,1501233.0,5.399012565612793
2012-12-06,6.28000020980835,5.900000095367432,5.909999847412109,6.25,2562370.0,5.652231693267822
2012-12-07,6.400000095367432,6.150000095367432,6.150000095367432,6.360000133514404,1532967.0,5.751712322235107
2012-12-10,6.389999866485596,6.199999809265137,6.329999923706055,6.309999942779541,1459961.0,5.706493854522705
2012-12-11,6.369999885559082,6.179999828338623,6.360000133514404,6.28000020980835,1691577.0,5.679363250732422
2012-12-12,6.269999980926514,6.099999904632568,6.25,6.159999847412109,884249.0,5.570840358734131
2012-12-13,6.389999866485596,6.099999904632568,6.119999885559082,6.28000020980835,1579631.0,5.679363250732422
2012-12-14,6.429999828338623,6.179999828338623,6.199999809265137,6.380000114440918,3513950.0,5.76979923248291
2012-12-17,6.420000076293945,6.320000171661377,6.389999866485596,6.369999885559082,1519364.0,5.76075553894043
2012-12-18,6.400000095367432,6.269999980926514,6.329999923706055,6.300000190734863,1193257.0,5.697450637817383
2012-12-19,6.360000133514404,6.199999809265137,6.300000190734863,6.309999942779541,1046048.0,5.706493854522705
2012-12-20,6.460000038146973,6.199999809265137,6.269999980926514,6.429999828338623,1001504.0,5.815016269683838
2012-12-21,6.460000038146973,6.25,6.400000095367432,6.429999828338623,1997040.0,5.815016269683838
2012-12-24,6.420000076293945,6.340000152587891,6.360000133514404,6.349999904632568,1111905.0,5.742668628692627
2012-12-25,6.440000057220459,6.300000190734863,6.360000133514404,6.369999885559082,8128571.0,5.76075553894043
2012-12-26,6.539999961853027,6.369999885559082,6.369999885559082,6.519999980926514,5464177.0,5.896409511566162
2012-12-27,6.53000020980835,6.389999866485596,6.5,6.409999847412109,4761187.0,5.796930313110352
2012-12-28,6.409999847412109,6.360000133514404,6.360000133514404,6.400000095367432,2040531.0,5.787886619567871
2012-12-31,6.46999979019165,6.380000114440918,6.400000095367432,6.409999847412109,2941287.0,5.796930313110352
2013-01-04,6.46999979019165,6.349999904632568,6.449999809265137,6.389999866485596,1676598.0,5.778842449188232
2013-01-07,6.429999828338623,6.349999904632568,6.369999885559082,6.429999828338623,1428792.0,5.815016269683838
2013-01-08,6.519999980926514,6.380000114440918,6.429999828338623,6.480000019073486,2509555.0,5.860235214233398
2013-01-09,6.559999942779541,6.420000076293945,6.5,6.510000228881836,2319360.0,5.887365818023682
2013-01-10,6.559999942779541,6.429999828338623,6.489999771118164,6.510000228881836,1728261.0,5.887365818023682
2013-01-11,6.579999923706055,6.269999980926514,6.519999980926514,6.289999961853027,3390143.0,5.688406944274902
2013-01-14,6.519999980926514,6.21999979019165,6.21999979019165,6.510000228881836,3374644.0,5.887365818023682
2013-01-15,6.639999866485596,6.5,6.579999923706055,6.590000152587891,4055975.0,5.959714412689209
2013-01-16,6.650000095367432,6.480000019073486,6.570000171661377,6.570000171661377,2200845.0,5.941627025604248
2013-01-17,6.710000038146973,6.5,6.570000171661377,6.630000114440918,3587070.0,5.9958882331848145
2013-01-18,6.739999771118164,6.579999923706055,6.639999866485596,6.730000019073486,2777776.0,6.086324214935303
2013-01-21,6.789999961853027,6.670000076293945,6.730000019073486,6.739999771118164,2414311.0,6.095367431640625
2013-01-22,6.889999866485596,6.610000133514404,6.75,6.619999885559082,2955892.0,5.986844539642334
2013-01-23,6.670000076293945,6.510000228881836,6.599999904632568,6.610000133514404,1281751.0,5.977801322937012
2013-01-24,6.690000057220459,6.340000152587891,6.610000133514404,6.46999979019165,1883458.0,5.85119104385376
2013-01-25,6.519999980926514,6.369999885559082,6.46999979019165,6.440000057220459,782253.0,5.824060440063477
2013-01-28,6.570000171661377,6.429999828338623,6.440000057220459,6.559999942779541,1258683.0,5.932583808898926
2013-01-29,6.630000114440918,6.539999961853027,6.590000152587891,6.590000152587891,1516016.0,5.959714412689209
2013-01-30,6.690000057220459,6.550000190734863,6.599999904632568,6.679999828338623,2010149.0,6.0411057472229
2013-01-31,6.679999828338623,6.570000171661377,6.610000133514404,6.650000095367432,1479442.0,6.013976573944092
2013-02-01,6.710000038146973,6.619999885559082,6.630000114440918,6.699999809265137,1834478.0,6.0591936111450195
2013-02-04,6.730000019073486,6.650000095367432,6.71999979019165,6.679999828338623,1214810.0,6.0411057472229
2013-02-05,6.739999771118164,6.610000133514404,6.659999847412109,6.71999979019165,1227978.0,6.077280521392822
2013-02-06,6.789999961853027,6.670000076293945,6.730000019073486,6.730000019073486,1447409.0,6.086324214935303
2013-02-07,6.809999942779541,6.690000057220459,6.75,6.75,1082838.0,6.104411602020264
2013-02-08,6.860000133514404,6.75,6.78000020980835,6.840000152587891,1566992.0,6.185803413391113
2013-02-18,6.920000076293945,6.800000190734863,6.840000152587891,6.869999885559082,1363557.0,6.212933540344238
2013-02-19,6.869999885559082,6.71999979019165,6.860000133514404,6.75,1497674.0,6.104411602020264
2013-02-20,6.849999904632568,6.739999771118164,6.75,6.840000152587891,1208350.0,6.185803413391113
2013-02-21,6.789999961853027,6.550000190734863,6.789999961853027,6.619999885559082,1733893.0,5.986844539642334
2013-02-22,6.670000076293945,6.579999923706055,6.659999847412109,6.630000114440918,1221823.0,5.9958882331848145
2013-02-25,6.699999809265137,6.610000133514404,6.630000114440918,6.670000076293945,991906.0,6.032062530517578
2013-02-26,6.690000057220459,6.46999979019165,6.630000114440918,6.480000019073486,1185980.0,5.860235214233398
2013-02-27,6.579999923706055,6.460000038146973,6.519999980926514,6.5,891098.0,5.878322124481201
2013-02-28,6.670000076293945,6.5,6.510000228881836,6.670000076293945,1315040.0,6.032062530517578
2013-03-01,6.710000038146973,6.610000133514404,6.699999809265137,6.670000076293945,1547764.0,6.032062530517578
2013-03-04,6.639999866485596,6.420000076293945,6.639999866485596,6.440000057220459,1274471.0,5.824060440063477
2013-03-05,6.53000020980835,6.429999828338623,6.440000057220459,6.519999980926514,1245410.0,5.896409511566162
2013-03-06,6.670000076293945,6.489999771118164,6.550000190734863,6.630000114440918,1832902.0,5.9958882331848145
2013-03-07,6.679999828338623,6.519999980926514,6.619999885559082,6.650000095367432,1690742.0,6.013976573944092
2013-03-08,6.690000057220459,6.599999904632568,6.659999847412109,6.599999904632568,1217776.0,5.968757629394531
2013-03-11,6.619999885559082,6.5,6.610000133514404,6.570000171661377,1037199.0,5.941627025604248
2013-03-12,6.630000114440918,6.349999904632568,6.599999904632568,6.369999885559082,1458747.0,5.76075553894043
2013-03-13,6.409999847412109,6.28000020980835,6.28000020980835,6.309999942779541,682164.0,5.706493854522705
2013-03-14,6.400000095367432,6.309999942779541,6.309999942779541,6.360000133514404,666447.0,5.751712322235107
2013-03-15,6.400000095367432,6.199999809265137,6.369999885559082,6.289999961853027,1206646.0,5.688406944274902
2013-03-18,6.309999942779541,6.210000038146973,6.28000020980835,6.260000228881836,590412.0,5.661276340484619
2013-03-19,6.300000190734863,6.179999828338623,6.260000228881836,6.28000020980835,621855.0,5.679363250732422
2013-03-20,6.389999866485596,6.239999771118164,6.269999980926514,6.389999866485596,1031368.0,5.778842449188232
2013-03-21,6.460000038146973,6.380000114440918,6.389999866485596,6.429999828338623,897356.0,5.815016269683838
2013-03-22,6.679999828338623,6.460000038146973,6.460000038146973,6.610000133514404,3949644.0,5.977801322937012
2013-03-25,6.610000133514404,6.5,6.579999923706055,6.510000228881836,1426672.0,5.887365818023682
2013-03-26,6.539999961853027,6.380000114440918,6.539999961853027,6.46999979019165,969382.0,5.85119104385376
2013-03-27,6.570000171661377,6.449999809265137,6.510000228881836,6.489999771118164,683810.0,5.8692779541015625
2013-03-28,6.489999771118164,6.28000020980835,6.489999771118164,6.28000020980835,845738.0,5.679363250732422
2013-03-29,6.340000152587891,6.230000019073486,6.269999980926514,6.25,677910.0,5.652231693267822
2013-04-01,6.329999923706055,6.230000019073486,6.25,6.309999942779541,723090.0,5.706493854522705
2013-04-02,6.360000133514404,6.130000114440918,6.309999942779541,6.210000038146973,715667.0,5.616058826446533
2013-04-03,6.789999961853027,6.159999847412109,6.210000038146973,6.340000152587891,1531574.0,5.733624458312988
2013-04-08,6.300000190734863,6.119999885559082,6.300000190734863,6.21999979019165,1003739.0,5.625101566314697
2013-04-09,6.460000038146973,6.199999809265137,6.239999771118164,6.380000114440918,1192329.0,5.76979923248291
2013-04-10,6.440000057220459,6.28000020980835,6.440000057220459,6.329999923706055,854758.0,5.724581241607666
2013-04-11,6.360000133514404,6.190000057220459,6.320000171661377,6.210000038146973,911202.0,5.616058826446533
2013-04-12,6.25,6.139999866485596,6.239999771118164,6.159999847412109,804692.0,5.570840358734131
2013-04-15,6.150000095367432,6.070000171661377,6.119999885559082,6.119999885559082,577252.0,5.534667015075684
2013-04-16,6.239999771118164,6.050000190734863,6.090000152587891,6.210000038146973,1256207.0,5.616058826446533
2013-04-17,6.260000228881836,6.159999847412109,6.260000228881836,6.230000019073486,347780.0,5.634145736694336
2013-04-18,6.309999942779541,6.179999828338623,6.179999828338623,6.25,572335.0,5.652231693267822
2013-04-19,6.340000152587891,6.21999979019165,6.260000228881836,6.309999942779541,1021334.0,5.706493854522705
2013-04-22,6.289999961853027,6.230000019073486,6.239999771118164,6.28000020980835,590847.0,5.679363250732422
2013-04-23,6.269999980926514,6.099999904632568,6.269999980926514,6.130000114440918,1474082.0,5.543708801269531
2013-04-24,6.179999828338623,6.059999942779541,6.059999942779541,6.150000095367432,665427.0,5.561797142028809
2013-04-25,6.170000076293945,6.079999923706055,6.150000095367432,6.110000133514404,1042297.0,5.525623321533203
2013-04-26,6.150000095367432,6.019999980926514,6.130000114440918,6.050000190734863,888770.0,5.47136116027832
2013-05-02,6.099999904632568,6.010000228881836,6.03000020980835,6.03000020980835,438174.0,5.453274250030518
2013-05-03,6.099999904632568,6.039999961853027,6.039999961853027,6.079999923706055,1551420.0,5.498492240905762
2013-05-06,6.119999885559082,6.050000190734863,6.090000152587891,6.119999885559082,1016955.0,5.534667015075684
2013-05-07,6.110000133514404,5.900000095367432,6.110000133514404,6.059999942779541,1461942.0,5.480404853820801
2013-05-08,6.079999923706055,5.96999979019165,6.070000171661377,6.0,1742736.0,5.426143169403076
2013-05-09,6.039999961853027,5.909999847412109,6.0,6.010000228881836,1517520.0,5.435187339782715
2013-05-10,6.019999980926514,5.949999809265137,5.989999771118164,5.989999771118164,1511073.0,5.417099952697754
2013-05-13,6.039999961853027,5.980000019073486,5.989999771118164,6.03000020980835,882612.0,5.453274250030518
2013-05-14,6.050000190734863,5.980000019073486,6.03000020980835,6.0,830383.0,5.426143169403076
2013-05-15,6.03000020980835,5.96999979019165,5.96999979019165,6.019999980926514,541858.0,5.444230556488037
2013-05-16,6.070000171661377,5.980000019073486,6.019999980926514,6.059999942779541,1982485.0,5.480404853820801
2013-05-17,6.090000152587891,6.010000228881836,6.03000020980835,6.079999923706055,1947419.0,5.498492240905762
2013-05-20,6.179999828338623,6.070000171661377,6.110000133514404,6.150000095367432,1872573.0,5.561797142028809
2013-05-21,6.210000038146973,6.119999885559082,6.159999847412109,6.190000057220459,1495234.0,5.597970485687256
2013-05-22,6.21999979019165,6.159999847412109,6.190000057220459,6.179999828338623,1126237.0,5.58892822265625
2013-05-23,6.199999809265137,6.119999885559082,6.170000076293945,6.150000095367432,1266500.0,5.561797142028809
2013-05-24,6.230000019073486,6.130000114440918,6.170000076293945,6.21999979019165,1969653.0,5.625101566314697
2013-05-27,6.21999979019165,6.119999885559082,6.170000076293945,6.170000076293945,1245294.0,5.687788009643555
2013-05-28,6.329999923706055,6.099999904632568,6.179999828338623,6.320000171661377,3506337.0,5.8260650634765625
2013-05-29,6.369999885559082,6.25,6.340000152587891,6.289999961853027,2542268.0,5.7984089851379395
2013-05-30,6.400000095367432,6.269999980926514,6.320000171661377,6.369999885559082,2138583.0,5.872156620025635
2013-05-31,6.389999866485596,6.28000020980835,6.360000133514404,6.329999923706055,1842910.0,5.835282802581787
2013-06-03,6.329999923706055,6.25,6.329999923706055,6.269999980926514,1372563.0,5.779972076416016
2013-06-04,6.309999942779541,6.210000038146973,6.269999980926514,6.239999771118164,1296678.0,5.752316951751709
2013-06-05,6.28000020980835,6.21999979019165,6.25,6.260000228881836,908020.0,5.770754337310791
2013-06-06,6.260000228881836,6.079999923706055,6.260000228881836,6.110000133514404,1098379.0,5.632477283477783
2013-06-07,6.139999866485596,5.989999771118164,6.139999866485596,6.070000171661377,791378.0,5.5956034660339355
2013-06-13,6.0,5.820000171661377,5.989999771118164,5.869999885559082,815118.0,5.411233901977539
2013-06-14,5.929999828338623,5.860000133514404,5.900000095367432,5.909999847412109,637018.0,5.448107719421387
2013-06-17,5.940000057220459,5.809999942779541,5.940000057220459,5.889999866485596,658744.0,5.429670333862305
2013-06-18,5.920000076293945,5.840000152587891,5.880000114440918,5.900000095367432,339906.0,5.438889503479004
2013-06-19,5.869999885559082,5.730000019073486,5.869999885559082,5.840000152587891,486885.0,5.383578300476074
2013-06-20,5.829999923706055,5.690000057220459,5.829999923706055,5.690000057220459,536000.0,5.245302200317383
2013-06-21,5.710000038146973,5.519999980926514,5.610000133514404,5.690000057220459,656619.0,5.245302200317383
2013-06-24,5.679999828338623,5.360000133514404,5.610000133514404,5.429999828338623,963808.0,5.005621910095215
2013-06-25,5.5,5.119999885559082,5.409999847412109,5.300000190734863,920368.0,4.885781764984131
2013-06-26,5.389999866485596,5.199999809265137,5.199999809265137,5.349999904632568,470790.0,4.931873798370361
2013-06-27,5.429999828338623,5.239999771118164,5.389999866485596,5.25,409940.0,4.839690208435059
2013-06-28,5.320000171661377,5.199999809265137,5.210000038146973,5.28000020980835,436573.0,4.867345809936523
2013-07-01,5.340000152587891,5.21999979019165,5.260000228881836,5.340000152587891,414796.0,4.922656059265137
2013-07-02,5.380000114440918,5.28000020980835,5.340000152587891,5.369999885559082,633399.0,4.950311183929443
2013-07-03,5.349999904632568,5.25,5.349999904632568,5.329999923706055,395573.0,4.913437366485596
2013-07-04,5.409999847412109,5.269999980926514,5.289999961853027,5.389999866485596,794665.0,4.968748092651367
2013-07-05,5.449999809265137,5.329999923706055,5.360000133514404,5.380000114440918,570616.0,4.959529876708984
2013-07-08,5.409999847412109,5.179999828338623,5.28000020980835,5.369999885559082,1132108.0,4.950311183929443
2013-07-09,5.650000095367432,5.349999904632568,5.380000114440918,5.420000076293945,1220021.0,4.99640417098999
2013-07-10,5.5,5.309999942779541,5.420000076293945,5.480000019073486,1338172.0,5.0517144203186035
2013-07-11,5.610000133514404,5.429999828338623,5.460000038146973,5.570000171661377,1493396.0,5.13468074798584
2013-07-12,5.599999904632568,5.460000038146973,5.570000171661377,5.480000019073486,1214749.0,5.0517144203186035
2013-07-15,5.559999942779541,5.460000038146973,5.480000019073486,5.539999961853027,710481.0,5.107025146484375
2013-07-16,5.570000171661377,5.46999979019165,5.489999771118164,5.550000190734863,763711.0,5.1162428855896
2013-07-17,5.550000190734863,5.449999809265137,5.539999961853027,5.480000019073486,590789.0,5.0517144203186035
2013-07-18,5.480000019073486,5.360000133514404,5.480000019073486,5.409999847412109,607176.0,4.987184524536133
2013-07-19,5.420000076293945,5.28000020980835,5.389999866485596,5.329999923706055,582640.0,4.913437366485596
2013-07-22,5.380000114440918,5.199999809265137,5.199999809265137,5.360000133514404,531392.0,4.9410929679870605
2013-07-23,5.510000228881836,5.340000152587891,5.369999885559082,5.5,1115893.0,5.070150852203369
2013-07-24,5.5,5.369999885559082,5.5,5.460000038146973,861794.0,5.03327751159668
2013-07-25,5.460000038146973,5.329999923706055,5.420000076293945,5.369999885559082,729223.0,4.950311183929443
2013-07-26,5.369999885559082,5.28000020980835,5.369999885559082,5.320000171661377,567129.0,4.904218673706055
2013-07-29,5.409999847412109,5.21999979019165,5.260000228881836,5.389999866485596,1227483.0,4.968748092651367
2013-07-30,5.449999809265137,5.289999961853027,5.380000114440918,5.349999904632568,1055151.0,4.931873798370361
2013-07-31,5.389999866485596,5.309999942779541,5.349999904632568,5.369999885559082,826441.0,4.950311183929443
2013-08-01,5.449999809265137,5.329999923706055,5.349999904632568,5.429999828338623,1023064.0,5.005621910095215
2013-08-02,5.550000190734863,5.400000095367432,5.420000076293945,5.539999961853027,2024577.0,5.107025146484375
2013-08-05,5.630000114440918,5.5,5.53000020980835,5.590000152587891,1840233.0,5.1531171798706055
2013-08-06,6.019999980926514,5.730000019073486,5.820000171661377,5.760000228881836,7186537.0,5.309831142425537
2013-08-07,5.769999980926514,5.599999904632568,5.670000076293945,5.710000038146973,3177434.0,5.26373815536499
2013-08-08,5.75,5.610000133514404,5.670000076293945,5.679999828338623,1297826.0,5.236083030700684
2013-08-09,5.730000019073486,5.619999885559082,5.710000038146973,5.670000076293945,1137471.0,5.226865291595459
2013-08-12,5.730000019073486,5.639999866485596,5.690000057220459,5.71999979019165,1295166.0,5.2729573249816895
2013-08-13,5.739999771118164,5.679999828338623,5.730000019073486,5.730000019073486,1096965.0,5.282175540924072
2013-08-14,5.760000228881836,5.670000076293945,5.730000019073486,5.710000038146973,882350.0,5.26373815536499
2013-08-15,5.71999979019165,5.630000114440918,5.699999809265137,5.630000114440918,983800.0,5.189991474151611
2013-08-16,5.71999979019165,5.550000190734863,5.599999904632568,5.559999942779541,908668.0,5.125461578369141
2013-08-19,5.610000133514404,5.53000020980835,5.53000020980835,5.590000152587891,647399.0,5.1531171798706055
2013-08-20,5.619999885559082,5.489999771118164,5.599999904632568,5.559999942779541,1273167.0,5.125461578369141
2013-08-21,5.630000114440918,5.489999771118164,5.559999942779541,5.590000152587891,988141.0,5.1531171798706055
2013-08-22,5.539999961853027,5.420000076293945,5.53000020980835,5.449999809265137,2079840.0,5.024058818817139
2013-08-23,5.5,5.340000152587891,5.480000019073486,5.409999847412109,1174221.0,4.987184524536133
2013-08-26,5.510000228881836,5.409999847412109,5.420000076293945,5.510000228881836,1230054.0,5.07936954498291
2013-08-27,5.579999923706055,5.480000019073486,5.519999980926514,5.559999942779541,1249324.0,5.125461578369141
2013-08-28,5.579999923706055,5.480000019073486,5.550000190734863,5.519999980926514,1305287.0,5.088588237762451
2013-08-29,5.590000152587891,5.480000019073486,5.53000020980835,5.539999961853027,1124730.0,5.107025146484375
2013-08-30,5.570000171661377,5.489999771118164,5.559999942779541,5.550000190734863,1722811.0,5.1162428855896
2013-09-02,5.630000114440918,5.460000038146973,5.539999961853027,5.590000152587891,1165881.0,5.1531171798706055
2013-09-03,5.730000019073486,5.590000152587891,5.610000133514404,5.71999979019165,3063340.0,5.2729573249816895
2013-09-04,5.71999979019165,5.599999904632568,5.71999979019165,5.690000057220459,1852135.0,5.245302200317383
2013-09-05,5.760000228881836,5.610000133514404,5.679999828338623,5.679999828338623,2091825.0,5.236083030700684
2013-09-06,5.739999771118164,5.650000095367432,5.650000095367432,5.699999809265137,1329461.0,5.254519939422607
2013-09-09,5.739999771118164,5.670000076293945,5.739999771118164,5.730000019073486,1701445.0,5.282175540924072
2013-09-10,5.789999961853027,5.710000038146973,5.71999979019165,5.78000020980835,2478437.0,5.328268051147461
2013-09-11,5.849999904632568,5.71999979019165,5.789999961853027,5.760000228881836,1939069.0,5.309831142425537
2013-09-12,5.840000152587891,5.71999979019165,5.769999980926514,5.800000190734863,1622883.0,5.346704483032227
2013-09-13,5.800000190734863,5.690000057220459,5.769999980926514,5.710000038146973,1638871.0,5.26373815536499
2013-09-16,5.800000190734863,5.670000076293945,5.71999979019165,5.789999961853027,1737720.0,5.337486267089844
2013-09-17,5.789999961853027,5.5,5.789999961853027,5.690000057220459,1089676.0,5.245302200317383
2013-09-18,5.739999771118164,5.659999847412109,5.690000057220459,5.699999809265137,586748.0,5.254519939422607
2013-09-23,5.769999980926514,5.679999828338623,5.699999809265137,5.75,760795.0,5.300612926483154
2013-09-24,5.860000133514404,5.739999771118164,5.760000228881836,5.840000152587891,2581752.0,5.383578300476074
2013-09-25,6.139999866485596,5.78000020980835,5.829999923706055,6.019999980926514,9319773.0,5.549510955810547
2013-09-26,6.050000190734863,5.880000114440918,6.019999980926514,5.900000095367432,2257702.0,5.438889503479004
2013-09-27,6.130000114440918,5.860000133514404,5.860000133514404,6.099999904632568,6927179.0,5.623258113861084
2013-09-30,6.179999828338623,6.010000228881836,6.079999923706055,6.130000114440918,5812992.0,5.650913238525391
2013-10-08,6.21999979019165,6.010000228881836,6.130000114440918,6.159999847412109,5077311.0,5.6785688400268555
2013-10-09,6.139999866485596,5.989999771118164,6.139999866485596,6.070000171661377,3704975.0,5.5956034660339355
2013-10-10,6.079999923706055,5.889999866485596,6.070000171661377,5.920000076293945,2739608.0,5.457326412200928
2013-10-11,6.079999923706055,5.900000095367432,5.929999828338623,6.010000228881836,3105976.0,5.540292739868164
2013-10-14,6.150000095367432,5.920000076293945,6.0,6.110000133514404,3993793.0,5.632477283477783
2013-10-15,6.099999904632568,5.960000038146973,6.059999942779541,5.989999771118164,2871129.0,5.521855354309082
2013-10-16,5.989999771118164,5.809999942779541,5.980000019073486,5.809999942779541,2071810.0,5.355922698974609
2013-10-17,5.949999809265137,5.820000171661377,5.840000152587891,5.849999904632568,1770183.0,5.392796993255615
2013-10-18,5.929999828338623,5.829999923706055,5.860000133514404,5.880000114440918,1107360.0,5.42045259475708
2013-10-21,5.940000057220459,5.809999942779541,5.869999885559082,5.929999828338623,3453217.0,5.4665446281433105
2013-10-22,5.96999979019165,5.860000133514404,5.860000133514404,5.960000038146973,2354062.0,5.494199752807617
2013-10-23,5.96999979019165,5.809999942779541,5.960000038146973,5.820000171661377,1151800.0,5.365141868591309
2013-10-24,5.980000019073486,5.75,5.820000171661377,5.760000228881836,4182615.0,5.309831142425537
2013-10-25,5.829999923706055,5.630000114440918,5.760000228881836,5.670000076293945,944551.0,5.226865291595459
2013-10-28,5.75,5.650000095367432,5.710000038146973,5.699999809265137,518334.0,5.254519939422607
2013-10-29,5.730000019073486,5.400000095367432,5.699999809265137,5.5,1486851.0,5.070150852203369
2013-10-30,5.519999980926514,5.380000114440918,5.420000076293945,5.5,2788584.0,5.070150852203369
2013-10-31,5.510000228881836,5.429999828338623,5.480000019073486,5.480000019073486,1400677.0,5.0517144203186035
2013-11-01,5.550000190734863,5.440000057220459,5.480000019073486,5.519999980926514,1063751.0,5.088588237762451
2013-11-04,5.559999942779541,5.480000019073486,5.519999980926514,5.519999980926514,952419.0,5.088588237762451
2013-11-05,5.559999942779541,5.46999979019165,5.5,5.559999942779541,1096446.0,5.125461578369141
2013-11-06,5.590000152587891,5.510000228881836,5.550000190734863,5.539999961853027,905010.0,5.107025146484375
2013-11-07,5.539999961853027,5.460000038146973,5.53000020980835,5.460000038146973,934340.0,5.03327751159668
2013-11-08,5.480000019073486,5.380000114440918,5.460000038146973,5.380000114440918,670310.0,4.959529876708984
2013-11-11,5.489999771118164,5.329999923706055,5.400000095367432,5.449999809265137,633242.0,5.024058818817139
2013-11-12,5.559999942779541,5.449999809265137,5.449999809265137,5.539999961853027,743010.0,5.107025146484375
2013-11-13,5.539999961853027,5.449999809265137,5.539999961853027,5.5,604000.0,5.070150852203369
2013-11-14,5.570000171661377,5.440000057220459,5.53000020980835,5.539999961853027,968997.0,5.107025146484375
2013-11-15,5.639999866485596,5.5,5.550000190734863,5.579999923706055,1494558.0,5.143898963928223
2013-11-18,5.650000095367432,5.539999961853027,5.650000095367432,5.619999885559082,1593117.0,5.180772304534912
2013-11-19,5.690000057220459,5.610000133514404,5.639999866485596,5.679999828338623,1468403.0,5.236083030700684
2013-11-20,5.75,5.630000114440918,5.679999828338623,5.730000019073486,1139027.0,5.282175540924072
2013-11-21,5.71999979019165,5.639999866485596,5.710000038146973,5.699999809265137,1113700.0,5.254519939422607
2013-11-22,5.739999771118164,5.639999866485596,5.699999809265137,5.690000057220459,724565.0,5.245302200317383
2013-11-25,5.710000038146973,5.630000114440918,5.690000057220459,5.679999828338623,949388.0,5.236083030700684
2013-11-26,5.710000038146973,5.639999866485596,5.670000076293945,5.690000057220459,766840.0,5.245302200317383
2013-11-27,5.739999771118164,5.659999847412109,5.690000057220459,5.739999771118164,1288988.0,5.291393756866455
2013-11-28,5.809999942779541,5.71999979019165,5.75,5.75,1557799.0,5.300612926483154
2013-11-29,5.769999980926514,5.710000038146973,5.730000019073486,5.75,937051.0,5.300612926483154
2013-12-02,5.699999809265137,5.420000076293945,5.670000076293945,5.5,1740940.0,5.070150852203369
2013-12-03,5.639999866485596,5.5,5.510000228881836,5.610000133514404,882157.0,5.171554088592529
2013-12-04,5.690000057220459,5.579999923706055,5.619999885559082,5.650000095367432,1350626.0,5.208427906036377
2013-12-05,5.710000038146973,5.630000114440918,5.670000076293945,5.679999828338623,789740.0,5.236083030700684
2013-12-06,5.710000038146973,5.619999885559082,5.690000057220459,5.679999828338623,1178900.0,5.236083030700684
2013-12-09,5.71999979019165,5.679999828338623,5.679999828338623,5.699999809265137,677912.0,5.254519939422607
2013-12-10,5.769999980926514,5.679999828338623,5.71999979019165,5.760000228881836,951654.0,5.309831142425537
2013-12-11,5.78000020980835,5.639999866485596,5.739999771118164,5.739999771118164,1102763.0,5.291393756866455
2013-12-12,5.730000019073486,5.670000076293945,5.730000019073486,5.710000038146973,686736.0,5.26373815536499
2013-12-13,5.789999961853027,5.679999828338623,5.71999979019165,5.769999980926514,1190193.0,5.31904935836792
2013-12-16,5.789999961853027,5.679999828338623,5.769999980926514,5.71999979019165,1065834.0,5.2729573249816895
2013-12-17,5.739999771118164,5.630000114440918,5.679999828338623,5.639999866485596,782635.0,5.199208736419678
2013-12-18,5.679999828338623,5.619999885559082,5.630000114440918,5.659999847412109,376682.0,5.217646598815918
2013-12-19,5.710000038146973,5.619999885559082,5.659999847412109,5.699999809265137,814261.0,5.254519939422607
2013-12-20,5.699999809265137,5.550000190734863,5.670000076293945,5.650000095367432,916526.0,5.208427906036377
2013-12-23,5.639999866485596,5.510000228881836,5.599999904632568,5.559999942779541,677885.0,5.125461578369141
2013-12-24,5.650000095367432,5.550000190734863,5.650000095367432,5.599999904632568,574697.0,5.162335395812988
2013-12-25,5.659999847412109,5.539999961853027,5.599999904632568,5.639999866485596,737086.0,5.199208736419678
2013-12-26,5.639999866485596,5.519999980926514,5.639999866485596,5.550000190734863,776900.0,5.1162428855896
2013-12-27,5.650000095367432,5.5,5.550000190734863,5.630000114440918,1139168.0,5.189991474151611
2013-12-30,5.630000114440918,5.570000171661377,5.610000133514404,5.610000133514404,876390.0,5.171554088592529
2013-12-31,5.650000095367432,5.550000190734863,5.590000152587891,5.639999866485596,895030.0,5.199208736419678
2014-01-02,5.639999866485596,5.559999942779541,5.630000114440918,5.630000114440918,999306.0,5.189991474151611
2014-01-03,5.650000095367432,5.570000171661377,5.599999904632568,5.590000152587891,1142538.0,5.1531171798706055
2014-01-06,5.579999923706055,5.409999847412109,5.579999923706055,5.46999979019165,900028.0,5.042495250701904
2014-01-07,5.46999979019165,5.340000152587891,5.460000038146973,5.440000057220459,1153786.0,5.0148396492004395
2014-01-08,5.440000057220459,5.380000114440918,5.420000076293945,5.409999847412109,559448.0,4.987184524536133
2014-01-09,5.449999809265137,5.309999942779541,5.409999847412109,5.420000076293945,1188530.0,4.99640417098999
2014-01-10,5.369999885559082,5.269999980926514,5.369999885559082,5.349999904632568,796910.0,4.931873798370361
2014-01-13,5.340000152587891,5.260000228881836,5.329999923706055,5.309999942779541,392424.0,4.894999980926514
2014-01-14,5.360000133514404,5.260000228881836,5.329999923706055,5.349999904632568,523962.0,4.931873798370361
2014-01-15,5.380000114440918,5.300000190734863,5.320000171661377,5.349999904632568,346384.0,4.931873798370361
2014-01-16,5.389999866485596,5.300000190734863,5.329999923706055,5.349999904632568,556752.0,4.931873798370361
2014-01-17,5.349999904632568,5.269999980926514,5.349999904632568,5.329999923706055,363031.0,4.913437366485596
2014-01-20,5.340000152587891,5.25,5.28000020980835,5.289999961853027,430602.0,4.876563549041748
2014-01-21,5.380000114440918,5.28000020980835,5.300000190734863,5.340000152587891,470031.0,4.922656059265137
2014-01-22,5.480000019073486,5.349999904632568,5.349999904632568,5.460000038146973,904087.0,5.03327751159668
2014-01-23,5.460000038146973,5.409999847412109,5.449999809265137,5.440000057220459,585115.0,5.0148396492004395
2014-01-24,5.480000019073486,5.420000076293945,5.420000076293945,5.46999979019165,450730.0,5.042495250701904
2014-01-27,5.510000228881836,5.409999847412109,5.449999809265137,5.480000019073486,813436.0,5.0517144203186035
2014-01-28,5.489999771118164,5.409999847412109,5.480000019073486,5.429999828338623,604915.0,5.005621910095215
2014-01-29,5.480000019073486,5.420000076293945,5.429999828338623,5.440000057220459,470536.0,5.0148396492004395
2014-01-30,5.480000019073486,5.420000076293945,5.420000076293945,5.46999979019165,337289.0,5.042495250701904
2014-02-07,5.53000020980835,5.369999885559082,5.369999885559082,5.510000228881836,518415.0,5.07936954498291
2014-02-10,5.619999885559082,5.489999771118164,5.489999771118164,5.590000152587891,1345799.0,5.1531171798706055
2014-02-11,5.610000133514404,5.550000190734863,5.590000152587891,5.590000152587891,1142376.0,5.1531171798706055
2014-02-12,5.670000076293945,5.550000190734863,5.579999923706055,5.670000076293945,1470374.0,5.226865291595459
2014-02-13,5.71999979019165,5.579999923706055,5.639999866485596,5.599999904632568,1280583.0,5.162335395812988
2014-02-14,5.710000038146973,5.590000152587891,5.590000152587891,5.699999809265137,910320.0,5.254519939422607
2014-02-17,5.75,5.690000057220459,5.71999979019165,5.71999979019165,1596138.0,5.2729573249816895
2014-02-18,5.760000228881836,5.659999847412109,5.739999771118164,5.71999979019165,1387393.0,5.2729573249816895
2014-02-19,5.760000228881836,5.679999828338623,5.699999809265137,5.730000019073486,984848.0,5.282175540924072
2014-02-20,5.760000228881836,5.670000076293945,5.71999979019165,5.690000057220459,1194028.0,5.245302200317383
2014-02-21,5.710000038146973,5.579999923706055,5.670000076293945,5.610000133514404,785715.0,5.171554088592529
2014-02-24,5.639999866485596,5.550000190734863,5.599999904632568,5.590000152587891,918585.0,5.1531171798706055
2014-02-25,5.610000133514404,5.400000095367432,5.599999904632568,5.400000095367432,948933.0,4.97796630859375
2014-02-26,5.46999979019165,5.349999904632568,5.349999904632568,5.460000038146973,604376.0,5.03327751159668
2014-02-27,5.579999923706055,5.420000076293945,5.449999809265137,5.550000190734863,720263.0,5.1162428855896
2014-02-28,5.679999828338623,5.480000019073486,5.5,5.650000095367432,1070706.0,5.208427906036377
2014-03-03,5.760000228881836,5.570000171661377,5.650000095367432,5.75,3136096.0,5.300612926483154
2014-03-04,5.960000038146973,5.650000095367432,5.75,5.949999809265137,4260489.0,5.484981536865234
2014-03-05,6.050000190734863,5.860000133514404,6.050000190734863,5.949999809265137,2868986.0,5.484981536865234
2014-03-06,6.050000190734863,5.809999942779541,5.900000095367432,6.050000190734863,3322121.0,5.5771660804748535
2014-03-07,6.659999847412109,6.03000020980835,6.050000190734863,6.659999847412109,13908395.0,6.139492034912109
2014-03-10,6.71999979019165,5.989999771118164,6.630000114440918,6.03000020980835,17911455.0,5.558729648590088
2014-03-11,6.03000020980835,5.699999809265137,6.0,5.760000228881836,11041691.0,5.309831142425537
2014-03-12,5.860000133514404,5.659999847412109,5.760000228881836,5.849999904632568,5266147.0,5.392796993255615
2014-03-13,5.880000114440918,5.739999771118164,5.800000190734863,5.78000020980835,3125594.0,5.328268051147461
2014-03-14,5.820000171661377,5.610000133514404,5.789999961853027,5.699999809265137,3103613.0,5.254519939422607
2014-03-17,5.760000228881836,5.650000095367432,5.670000076293945,5.75,2043640.0,5.300612926483154
2014-03-18,5.800000190734863,5.71999979019165,5.75,5.769999980926514,2160350.0,5.31904935836792
2014-03-19,5.869999885559082,5.730000019073486,5.75,5.820000171661377,2780844.0,5.365141868591309
2014-03-20,5.860000133514404,5.579999923706055,5.840000152587891,5.599999904632568,2806423.0,5.162335395812988
2014-03-21,5.78000020980835,5.630000114440918,5.639999866485596,5.760000228881836,2734987.0,5.309831142425537
2014-03-24,5.860000133514404,5.710000038146973,5.710000038146973,5.829999923706055,2391015.0,5.37436056137085
2014-03-25,5.849999904632568,5.789999961853027,5.789999961853027,5.840000152587891,1917087.0,5.383578300476074
2014-03-26,5.840000152587891,5.75,5.840000152587891,5.809999942779541,1209800.0,5.355922698974609
2014-03-27,5.869999885559082,5.75,5.820000171661377,5.75,1729399.0,5.300612926483154
2014-03-28,5.809999942779541,5.670000076293945,5.71999979019165,5.71999979019165,1432093.0,5.2729573249816895
2014-03-31,5.71999979019165,5.610000133514404,5.71999979019165,5.639999866485596,1250499.0,5.199208736419678
2014-04-01,5.710000038146973,5.619999885559082,5.639999866485596,5.679999828338623,1518543.0,5.236083030700684
2014-04-02,5.71999979019165,5.659999847412109,5.679999828338623,5.679999828338623,1664561.0,5.236083030700684
2014-04-03,5.730000019073486,5.659999847412109,5.670000076293945,5.679999828338623,1062798.0,5.236083030700684
2014-04-04,5.710000038146973,5.650000095367432,5.659999847412109,5.699999809265137,1223519.0,5.254519939422607
2014-04-08,5.800000190734863,5.670000076293945,5.699999809265137,5.78000020980835,2308556.0,5.328268051147461
2014-04-09,5.829999923706055,5.760000228881836,5.800000190734863,5.800000190734863,1803826.0,5.346704483032227
2014-04-10,5.860000133514404,5.769999980926514,5.800000190734863,5.809999942779541,2234450.0,5.355922698974609
2014-04-11,5.820000171661377,5.760000228881836,5.800000190734863,5.789999961853027,1037445.0,5.337486267089844
2014-04-14,5.849999904632568,5.769999980926514,5.78000020980835,5.840000152587891,1270282.0,5.383578300476074
2014-04-15,5.889999866485596,5.769999980926514,5.849999904632568,5.800000190734863,1015878.0,5.346704483032227
2014-04-16,5.809999942779541,5.739999771118164,5.800000190734863,5.78000020980835,1448320.0,5.328268051147461
2014-04-17,5.829999923706055,5.760000228881836,5.760000228881836,5.809999942779541,888270.0,5.355922698974609
2014-04-18,5.880000114440918,5.789999961853027,5.800000190734863,5.869999885559082,1535429.0,5.411233901977539
2014-04-21,5.960000038146973,5.789999961853027,5.869999885559082,5.789999961853027,2485217.0,5.337486267089844
2014-04-22,5.820000171661377,5.730000019073486,5.78000020980835,5.769999980926514,1197136.0,5.31904935836792
2014-04-23,5.940000057220459,5.789999961853027,5.800000190734863,5.880000114440918,2132580.0,5.42045259475708
2014-04-24,6.03000020980835,5.840000152587891,5.860000133514404,5.949999809265137,4234271.0,5.484981536865234
2014-04-25,6.0,5.760000228881836,5.940000057220459,5.78000020980835,2371702.0,5.328268051147461
2014-04-28,5.730000019073486,5.429999828338623,5.730000019073486,5.440000057220459,2593368.0,5.0148396492004395
2014-04-29,5.53000020980835,5.389999866485596,5.449999809265137,5.5,883602.0,5.070150852203369
2014-04-30,5.590000152587891,5.5,5.510000228881836,5.579999923706055,887365.0,5.143898963928223
2014-05-05,5.710000038146973,5.539999961853027,5.559999942779541,5.650000095367432,1363664.0,5.208427906036377
2014-05-06,5.71999979019165,5.619999885559082,5.630000114440918,5.659999847412109,1109962.0,5.217646598815918
2014-05-07,5.699999809265137,5.590000152587891,5.630000114440918,5.599999904632568,983650.0,5.162335395812988
2014-05-08,5.670000076293945,5.579999923706055,5.639999866485596,5.619999885559082,1105191.0,5.180772304534912
2014-05-09,5.650000095367432,5.5,5.619999885559082,5.550000190734863,693713.0,5.1162428855896
2014-05-12,5.659999847412109,5.550000190734863,5.590000152587891,5.659999847412109,1126307.0,5.217646598815918
2014-05-13,5.690000057220459,5.639999866485596,5.659999847412109,5.659999847412109,887246.0,5.217646598815918
2014-05-14,5.769999980926514,5.650000095367432,5.650000095367432,5.710000038146973,1028727.0,5.26373815536499
2014-05-15,5.739999771118164,5.630000114440918,5.71999979019165,5.630000114440918,566900.0,5.189991474151611
2014-05-16,5.690000057220459,5.579999923706055,5.599999904632568,5.670000076293945,438750.0,5.226865291595459
2014-05-19,5.789999961853027,5.630000114440918,5.650000095367432,5.739999771118164,787963.0,5.291393756866455
2014-05-20,5.78000020980835,5.710000038146973,5.75,5.71999979019165,1199717.0,5.2729573249816895
2014-05-21,5.840000152587891,5.71999979019165,5.71999979019165,5.789999961853027,933665.0,5.337486267089844
2014-05-22,5.840000152587891,5.699999809265137,5.800000190734863,5.699999809265137,908151.0,5.254519939422607
2014-05-23,5.75,5.659999847412109,5.75,5.710000038146973,498048.0,5.26373815536499
2014-05-26,5.809999942779541,5.699999809265137,5.730000019073486,5.800000190734863,785925.0,5.346704483032227
2014-05-27,5.829999923706055,5.760000228881836,5.800000190734863,5.789999961853027,516179.0,5.337486267089844
2014-05-28,5.980000019073486,5.75,5.789999961853027,5.889999866485596,918394.0,5.429670333862305
2014-05-29,5.889999866485596,5.769999980926514,5.860000133514404,5.860000133514404,941763.0,5.402015209197998
2014-05-30,6.159999847412109,5.78000020980835,5.829999923706055,5.989999771118164,2088862.0,5.521855354309082
2014-06-03,6.199999809265137,5.889999866485596,5.989999771118164,5.929999828338623,3770584.0,5.4665446281433105
2014-06-04,5.929999828338623,5.789999961853027,5.889999866485596,5.809999942779541,1378768.0,5.355922698974609
2014-06-05,5.860000133514404,5.78000020980835,5.800000190734863,5.840000152587891,948132.0,5.383578300476074
2014-06-06,5.860000133514404,5.769999980926514,5.829999923706055,5.820000171661377,799445.0,5.365141868591309
2014-06-09,5.809999942779541,5.730000019073486,5.809999942779541,5.760000228881836,783172.0,5.309831142425537
2014-06-10,5.829999923706055,5.71999979019165,5.75,5.820000171661377,690446.0,5.365141868591309
2014-06-11,5.860000133514404,5.769999980926514,5.769999980926514,5.840000152587891,712177.0,5.383578300476074
2014-06-12,5.860000133514404,5.789999961853027,5.849999904632568,5.820000171661377,955544.0,5.365141868591309
2014-06-13,5.900000095367432,5.800000190734863,5.809999942779541,5.880000114440918,1561892.0,5.42045259475708
2014-06-16,5.949999809265137,5.869999885559082,5.900000095367432,5.909999847412109,990742.0,5.448107719421387
2014-06-17,5.920000076293945,5.829999923706055,5.889999866485596,5.860000133514404,808208.0,5.402015209197998
2014-06-18,5.880000114440918,5.769999980926514,5.860000133514404,5.809999942779541,940518.0,5.355922698974609
2014-06-19,5.840000152587891,5.670000076293945,5.809999942779541,5.699999809265137,1015450.0,5.254519939422607
2014-06-20,5.760000228881836,5.679999828338623,5.730000019073486,5.730000019073486,575661.0,5.282175540924072
2014-06-23,5.880000114440918,5.710000038146973,5.710000038146973,5.869999885559082,1143668.0,5.411233901977539
2014-06-24,5.920000076293945,5.829999923706055,5.869999885559082,5.889999866485596,1209532.0,5.429670333862305
2014-06-25,5.949999809265137,5.849999904632568,5.900000095367432,5.929999828338623,1615084.0,5.4665446281433105
2014-06-26,6.059999942779541,5.889999866485596,5.920000076293945,6.03000020980835,2948888.0,5.558729648590088
2014-06-27,6.269999980926514,6.039999961853027,6.159999847412109,6.079999923706055,6495265.0,5.604821681976318
2014-06-30,6.150000095367432,6.019999980926514,6.079999923706055,6.090000152587891,2727370.0,5.614039897918701
2014-07-01,6.139999866485596,5.96999979019165,6.059999942779541,6.099999904632568,1932097.0,5.623258113861084
2014-07-02,6.239999771118164,6.039999961853027,6.099999904632568,6.139999866485596,2341421.0,5.660131931304932
2014-07-03,6.150000095367432,6.050000190734863,6.130000114440918,6.059999942779541,1997525.0,5.5863847732543945
2014-07-04,6.099999904632568,6.050000190734863,6.070000171661377,6.079999923706055,1196338.0,5.604821681976318
2014-07-07,6.090000152587891,6.019999980926514,6.079999923706055,6.059999942779541,1395627.0,5.5863847732543945
2014-07-08,6.159999847412109,6.039999961853027,6.059999942779541,6.150000095367432,2094772.0,5.669351100921631
2014-07-09,6.170000076293945,6.019999980926514,6.139999866485596,6.019999980926514,1432350.0,5.549510955810547
2014-07-10,6.070000171661377,6.010000228881836,6.03000020980835,6.03000020980835,1058053.0,5.558729648590088
2014-07-11,6.210000038146973,6.019999980926514,6.019999980926514,6.139999866485596,1929844.0,5.660131931304932
2014-07-14,6.25,6.119999885559082,6.159999847412109,6.239999771118164,2110442.0,5.752316951751709
2014-07-15,6.269999980926514,6.159999847412109,6.21999979019165,6.239999771118164,1176868.0,5.752316951751709
2014-07-16,6.289999961853027,6.199999809265137,6.210000038146973,6.25,1521510.0,5.761534690856934
2014-07-17,6.25,6.019999980926514,6.239999771118164,6.139999866485596,1544525.0,5.660131931304932
2014-07-18,6.099999904632568,6.03000020980835,6.050000190734863,6.050000190734863,1285734.0,5.658261775970459
2014-07-21,6.099999904632568,6.03000020980835,6.059999942779541,6.079999923706055,1169527.0,5.686319351196289
2014-07-22,6.139999866485596,6.059999942779541,6.059999942779541,6.119999885559082,1574880.0,5.723729610443115
2014-07-23,6.139999866485596,6.039999961853027,6.099999904632568,6.050000190734863,2205198.0,5.658261775970459
2014-07-24,6.199999809265137,6.050000190734863,6.070000171661377,6.170000076293945,2417888.0,5.770492076873779
2014-07-25,6.380000114440918,6.139999866485596,6.170000076293945,6.329999923706055,4911291.0,5.920131206512451
2014-07-28,6.460000038146973,6.320000171661377,6.340000152587891,6.429999828338623,3725580.0,6.013656139373779
2014-07-29,6.440000057220459,6.239999771118164,6.440000057220459,6.309999942779541,6123798.0,5.901426792144775
2014-07-30,6.320000171661377,6.260000228881836,6.309999942779541,6.289999961853027,2293780.0,5.882721424102783
2014-07-31,6.360000133514404,6.28000020980835,6.300000190734863,6.320000171661377,1885378.0,5.91077995300293
2014-08-01,6.369999885559082,6.239999771118164,6.320000171661377,6.260000228881836,2431386.0,5.854664325714111
2014-08-04,6.380000114440918,6.230000019073486,6.269999980926514,6.369999885559082,2381624.0,5.957541465759277
2014-08-05,6.449999809265137,6.329999923706055,6.369999885559082,6.420000076293945,2274732.0,6.004303932189941
2014-08-06,6.449999809265137,6.360000133514404,6.420000076293945,6.420000076293945,1918936.0,6.004303932189941
2014-08-07,6.449999809265137,6.289999961853027,6.420000076293945,6.300000190734863,2299747.0,5.892074108123779
2014-08-08,6.360000133514404,6.28000020980835,6.300000190734863,6.329999923706055,1944690.0,5.920131206512451
2014-08-11,6.440000057220459,6.329999923706055,6.340000152587891,6.429999828338623,2044335.0,6.013656139373779
2014-08-12,6.46999979019165,6.400000095367432,6.429999828338623,6.449999809265137,1458050.0,6.03236198425293
2014-08-13,6.449999809265137,6.369999885559082,6.449999809265137,6.429999828338623,1550650.0,6.013656139373779
2014-08-14,6.559999942779541,6.400000095367432,6.440000057220459,6.46999979019165,3168817.0,6.0510663986206055
2014-08-15,6.559999942779541,6.429999828338623,6.46999979019165,6.550000190734863,2124935.0,6.125886917114258
2014-08-18,6.670000076293945,6.550000190734863,6.550000190734863,6.659999847412109,2611911.0,6.228763580322266
2014-08-19,6.75,6.590000152587891,6.659999847412109,6.739999771118164,3308119.0,6.30358362197876
2014-08-20,6.769999980926514,6.630000114440918,6.650000095367432,6.690000057220459,3074178.0,6.256821632385254
2014-08-21,6.71999979019165,6.590000152587891,6.699999809265137,6.630000114440918,2908490.0,6.200706481933594
2014-08-22,6.71999979019165,6.590000152587891,6.630000114440918,6.710000038146973,2087069.0,6.275526523590088
2014-08-25,6.829999923706055,6.699999809265137,6.699999809265137,6.789999961853027,2716058.0,6.350346565246582
2014-08-26,6.809999942779541,6.539999961853027,6.789999961853027,6.579999923706055,2385286.0,6.15394401550293
2014-08-27,6.699999809265137,6.550000190734863,6.590000152587891,6.670000076293945,1668035.0,6.238116264343262
2014-08-28,6.809999942779541,6.579999923706055,6.679999828338623,6.599999904632568,2503980.0,6.172648906707764
2014-08-29,6.789999961853027,6.559999942779541,6.599999904632568,6.78000020980835,2479761.0,6.340994358062744
2014-09-01,7.0,6.739999771118164,6.75,6.989999771118164,4738791.0,6.537396430969238
2014-09-02,7.360000133514404,6.96999979019165,7.199999809265137,7.019999980926514,6873046.0,6.565454006195068
2014-09-03,7.079999923706055,6.96999979019165,7.050000190734863,7.0,3177504.0,6.546748638153076
2014-09-04,7.139999866485596,7.0,7.0,7.099999904632568,3497834.0,6.640274524688721
2014-09-05,7.150000095367432,7.059999942779541,7.110000133514404,7.090000152587891,2926089.0,6.630921363830566
2014-09-09,7.179999828338623,7.050000190734863,7.099999904632568,7.170000076293945,3056949.0,6.705741882324219
2014-09-10,7.400000095367432,7.099999904632568,7.139999866485596,7.369999885559082,5034357.0,6.892791748046875
2014-09-11,7.429999828338623,7.170000076293945,7.400000095367432,7.25,5619365.0,6.780561923980713
2014-09-12,7.389999866485596,7.199999809265137,7.199999809265137,7.380000114440918,3131935.0,6.902143955230713
2014-09-15,7.519999980926514,7.360000133514404,7.369999885559082,7.510000228881836,3102576.0,7.023726940155029
2014-09-16,7.570000171661377,7.21999979019165,7.53000020980835,7.239999771118164,4715910.0,6.771208763122559
2014-09-17,7.380000114440918,7.190000057220459,7.28000020980835,7.369999885559082,2645900.0,6.892791748046875
2014-09-18,7.460000038146973,7.300000190734863,7.360000133514404,7.409999847412109,2157257.0,6.930201053619385
2014-09-19,7.460000038146973,7.340000152587891,7.400000095367432,7.449999809265137,2586830.0,6.967611312866211
2014-09-22,7.46999979019165,7.21999979019165,7.449999809265137,7.300000190734863,2429972.0,6.827324390411377
2014-09-23,7.639999866485596,7.260000228881836,7.300000190734863,7.559999942779541,4088965.0,7.070488929748535
2014-09-24,7.769999980926514,7.460000038146973,7.559999942779541,7.75,4174678.0,7.2481865882873535
2014-09-25,8.289999961853027,7.78000020980835,7.800000190734863,8.170000076293945,11131577.0,7.640991687774658
2014-09-26,8.239999771118164,7.710000038146973,8.239999771118164,7.849999904632568,12852578.0,7.341711521148682
2014-09-29,8.050000190734863,7.75,7.800000190734863,8.020000457763672,7401379.0,7.500704765319824
2014-09-30,8.09000015258789,7.929999828338623,8.0,7.989999771118164,3872900.0,7.4726457595825195
2014-10-08,8.130000114440918,7.929999828338623,8.0,8.0600004196167,5325851.0,7.538114547729492
2014-10-09,8.199999809265137,7.940000057220459,8.079999923706055,8.079999923706055,4861825.0,7.55681848526001
2014-10-10,8.109999656677246,7.940000057220459,8.039999961853027,8.0600004196167,3902816.0,7.538114547729492
2014-10-13,8.050000190734863,7.860000133514404,8.050000190734863,8.0,3280307.0,7.481998920440674
2014-10-14,8.199999809265137,7.989999771118164,7.989999771118164,8.050000190734863,3570760.0,7.528761386871338
2014-10-15,8.130000114440918,7.949999809265137,8.010000228881836,8.020000457763672,2653177.0,7.500704765319824
2014-10-16,8.229999542236328,7.900000095367432,8.010000228881836,8.09000015258789,6339201.0,7.566171646118164
2014-10-17,8.329999923706055,7.960000038146973,8.069999694824219,8.260000228881836,8821756.0,7.725164413452148
2014-10-20,8.3100004196167,8.109999656677246,8.260000228881836,8.239999771118164,2827491.0,7.706458568572998
2014-10-21,8.359999656677246,8.149999618530273,8.199999809265137,8.25,4199196.0,7.715810775756836
2014-10-22,8.229999542236328,7.820000171661377,8.199999809265137,7.840000152587891,5189425.0,7.3323588371276855
2014-10-23,7.940000057220459,7.519999980926514,7.809999942779541,7.570000171661377,4457648.0,7.079841613769531
2014-10-24,7.829999923706055,7.53000020980835,7.550000190734863,7.630000114440918,2267542.0,7.135956764221191
2014-10-27,7.639999866485596,7.53000020980835,7.619999885559082,7.619999885559082,1544337.0,7.126603603363037
2014-10-28,7.900000095367432,7.590000152587891,7.590000152587891,7.849999904632568,2464826.0,7.341711521148682
2014-10-29,8.010000228881836,7.820000171661377,7.860000133514404,7.96999979019165,3314822.0,7.453941822052002
2014-10-30,8.079999923706055,7.929999828338623,8.050000190734863,8.0,2490706.0,7.481998920440674
2014-10-31,8.0600004196167,7.860000133514404,7.989999771118164,7.920000076293945,2976636.0,7.40717887878418
2014-11-03,8.149999618530273,7.889999866485596,7.929999828338623,8.119999885559082,4685310.0,7.594229698181152
2014-11-04,8.130000114440918,7.980000019073486,8.100000381469727,8.020000457763672,3867082.0,7.500704765319824
2014-11-05,8.119999885559082,7.980000019073486,8.010000228881836,8.039999961853027,2294965.0,7.5194091796875
2014-11-06,8.25,8.010000228881836,8.010000228881836,8.050000190734863,6594626.0,7.528761386871338
2014-11-07,8.1899995803833,7.980000019073486,8.050000190734863,8.029999732971191,2944550.0,7.510056495666504
2014-11-10,8.050000190734863,7.96999979019165,8.029999732971191,8.029999732971191,3492893.0,7.510056495666504
2014-11-11,8.069999694824219,7.650000095367432,8.029999732971191,7.739999771118164,4539459.0,7.238833904266357
2014-11-12,7.920000076293945,7.730000019073486,7.78000020980835,7.869999885559082,2436759.0,7.360415458679199
2014-11-13,7.940000057220459,7.699999809265137,7.869999885559082,7.71999979019165,3118656.0,7.220128536224365
2014-11-14,7.800000190734863,7.699999809265137,7.699999809265137,7.75,2029294.0,7.2481865882873535
2014-11-17,7.840000152587891,7.730000019073486,7.789999961853027,7.800000190734863,1146125.0,7.294949054718018
2014-11-18,7.949999809265137,7.789999961853027,7.800000190734863,7.849999904632568,2429178.0,7.341711521148682
2014-11-19,7.889999866485596,7.760000228881836,7.840000152587891,7.829999923706055,2034740.0,7.323006629943848
2014-11-20,7.900000095367432,7.75,7.829999923706055,7.869999885559082,2405588.0,7.360415458679199
2014-11-21,7.920000076293945,7.699999809265137,7.840000152587891,7.860000133514404,2310871.0,7.3510637283325195
2014-11-24,8.109999656677246,7.869999885559082,7.869999885559082,8.09000015258789,5933677.0,7.566171646118164
2014-11-25,8.130000114440918,8.020000457763672,8.079999923706055,8.130000114440918,2562565.0,7.603581428527832
2014-11-26,8.359999656677246,8.039999961853027,8.109999656677246,8.270000457763672,4986222.0,7.734516620635986
2014-11-27,8.34000015258789,8.199999809265137,8.270000457763672,8.270000457763672,4221620.0,7.734516620635986
2014-11-28,8.289999961853027,8.0600004196167,8.239999771118164,8.100000381469727,5387794.0,7.57552433013916
2014-12-01,8.359999656677246,8.100000381469727,8.15999984741211,8.130000114440918,6872570.0,7.603581428527832
2014-12-02,8.289999961853027,8.09000015258789,8.140000343322754,8.180000305175781,3786526.0,7.650344371795654
2014-12-03,8.289999961853027,8.15999984741211,8.180000305175781,8.239999771118164,4202425.0,7.706458568572998
2014-12-04,8.460000038146973,8.180000305175781,8.229999542236328,8.3100004196167,5394334.0,7.7719268798828125
2014-12-05,8.350000381469727,7.960000038146973,8.300000190734863,8.029999732971191,6259047.0,7.510056495666504
2014-12-08,8.119999885559082,7.889999866485596,8.039999961853027,7.949999809265137,5388165.0,7.43523645401001
2014-12-09,7.949999809265137,7.670000076293945,7.900000095367432,7.670000076293945,6626379.0,7.173366069793701
2014-12-10,7.869999885559082,7.539999961853027,7.679999828338623,7.840000152587891,3321332.0,7.3323588371276855
2014-12-11,7.96999979019165,7.75,7.800000190734863,7.960000038146973,3127979.0,7.444588661193848
2014-12-12,8.050000190734863,7.900000095367432,7.960000038146973,8.039999961853027,3136926.0,7.5194091796875
2014-12-15,8.220000267028809,7.960000038146973,8.020000457763672,8.210000038146973,3270134.0,7.678400993347168
2014-12-16,8.420000076293945,8.270000457763672,8.369999885559082,8.390000343322754,6784503.0,7.846746921539307
2014-12-17,8.40999984741211,8.210000038146973,8.34000015258789,8.279999732971191,5459284.0,7.743868350982666
2014-12-18,8.300000190734863,8.180000305175781,8.300000190734863,8.270000457763672,2632734.0,7.734516620635986
2014-12-19,8.289999961853027,8.020000457763672,8.270000457763672,8.039999961853027,3293457.0,7.5194091796875
2014-12-22,8.039999961853027,7.650000095367432,8.039999961853027,7.75,5013565.0,7.2481865882873535
2014-12-23,7.840000152587891,7.650000095367432,7.75,7.699999809265137,2172915.0,7.201423645019531
2014-12-24,7.829999923706055,7.699999809265137,7.730000019073486,7.78000020980835,1626195.0,7.276244163513184
2014-12-25,8.0600004196167,7.78000020980835,7.78000020980835,8.050000190734863,2423333.0,7.528761386871338
2014-12-26,8.130000114440918,7.929999828338623,8.050000190734863,8.119999885559082,1952595.0,7.594229698181152
2014-12-29,8.180000305175781,7.920000076293945,8.170000076293945,8.039999961853027,2100634.0,7.5194091796875
2014-12-30,8.100000381469727,7.860000133514404,8.0,7.889999866485596,1875833.0,7.379121780395508
2014-12-31,7.989999771118164,7.840000152587891,7.980000019073486,7.980000019073486,1487734.0,7.463294506072998
2015-01-05,8.119999885559082,7.900000095367432,7.940000057220459,8.100000381469727,2444484.0,7.57552433013916
2015-01-06,8.109999656677246,7.940000057220459,8.09000015258789,8.079999923706055,2613562.0,7.55681848526001
2015-01-07,8.239999771118164,8.039999961853027,8.050000190734863,8.130000114440918,2926503.0,7.603581428527832
2015-01-08,8.270000457763672,8.039999961853027,8.130000114440918,8.170000076293945,3351525.0,7.640991687774658
2015-01-09,8.220000267028809,8.039999961853027,8.199999809265137,8.039999961853027,2629936.0,7.5194091796875
2015-01-12,8.020000457763672,7.849999904632568,8.020000457763672,7.880000114440918,1950934.0,7.36976957321167
2015-01-13,7.96999979019165,7.849999904632568,7.880000114440918,7.940000057220459,963964.0,7.425883769989014
2015-01-14,7.960000038146973,7.730000019073486,7.949999809265137,7.789999961853027,1686712.0,7.2855963706970215
2015-01-15,7.909999847412109,7.800000190734863,7.800000190734863,7.869999885559082,1087640.0,7.360415458679199
2015-01-16,7.929999828338623,7.809999942779541,7.869999885559082,7.869999885559082,2090910.0,7.360415458679199
2015-01-19,7.929999828338623,7.650000095367432,7.880000114440918,7.670000076293945,2255561.0,7.173366069793701
2015-01-20,7.960000038146973,7.699999809265137,7.699999809265137,7.949999809265137,2548909.0,7.43523645401001
2015-01-21,8.239999771118164,7.900000095367432,7.960000038146973,8.180000305175781,4156178.0,7.650344371795654
2015-01-22,8.260000228881836,8.140000343322754,8.140000343322754,8.25,2582750.0,7.715810775756836
2015-01-23,8.369999885559082,8.220000267028809,8.270000457763672,8.3100004196167,4529358.0,7.7719268798828125
2015-01-26,8.899999618530273,8.329999923706055,8.34000015258789,8.739999771118164,12164952.0,8.174083709716797
2015-01-27,8.710000038146973,8.489999771118164,8.699999809265137,8.699999809265137,5198984.0,8.136673927307129
2015-01-28,8.75,8.510000228881836,8.649999618530273,8.640000343322754,3997794.0,8.080558776855469
2015-01-29,8.8100004196167,8.479999542236328,8.59000015258789,8.779999732971191,5615163.0,8.211493492126465
2015-01-30,8.84000015258789,8.529999732971191,8.75,8.539999961853027,2916586.0,7.987033367156982
2015-02-02,8.569999694824219,8.369999885559082,8.40999984741211,8.449999809265137,2213984.0,7.90286111831665
2015-02-03,8.619999885559082,8.4399995803833,8.449999809265137,8.539999961853027,2605509.0,7.987033367156982
2015-02-04,8.550000190734863,8.380000114440918,8.550000190734863,8.40999984741211,2413472.0,7.865451335906982
2015-02-05,8.5,8.170000076293945,8.449999809265137,8.210000038146973,3567207.0,7.678400993347168
2015-02-06,8.279999732971191,8.09000015258789,8.180000305175781,8.119999885559082,1889184.0,7.594229698181152
2015-02-09,8.260000228881836,8.100000381469727,8.119999885559082,8.109999656677246,1297101.0,7.584875583648682
2015-02-10,8.210000038146973,8.0600004196167,8.100000381469727,8.180000305175781,1365947.0,7.650344371795654
2015-02-11,8.25,8.149999618530273,8.180000305175781,8.220000267028809,1141969.0,7.687754154205322
2015-02-12,8.329999923706055,8.220000267028809,8.220000267028809,8.289999961853027,1471287.0,7.7532219886779785
2015-02-13,8.510000228881836,8.300000190734863,8.300000190734863,8.430000305175781,2279927.0,7.884156227111816
2015-02-16,8.550000190734863,8.430000305175781,8.430000305175781,8.479999542236328,1473428.0,7.930917739868164
2015-02-17,8.489999771118164,8.380000114440918,8.479999542236328,8.4399995803833,1436417.0,7.8935089111328125
2015-02-25,8.520000457763672,8.40999984741211,8.449999809265137,8.470000267028809,1490895.0,7.921566963195801
2015-02-26,8.619999885559082,8.449999809265137,8.470000267028809,8.600000381469727,1907744.0,8.043149948120117
2015-02-27,8.739999771118164,8.529999732971191,8.59000015258789,8.680000305175781,2793522.0,8.117968559265137
2015-03-02,8.960000038146973,8.680000305175781,8.680000305175781,8.890000343322754,3744932.0,8.314372062683105
2015-03-03,8.930000305175781,8.699999809265137,8.930000305175781,8.729999542236328,2715461.0,8.164731979370117
2015-03-04,8.9399995803833,8.65999984741211,8.6899995803833,8.869999885559082,2123773.0,8.295665740966797
2015-03-05,8.930000305175781,8.729999542236328,8.859999656677246,8.920000076293945,2832210.0,8.342430114746094
2015-03-06,9.149999618530273,8.850000381469727,8.920000076293945,8.869999885559082,2971839.0,8.295665740966797
2015-03-09,9.069999694824219,8.680000305175781,8.869999885559082,9.039999961853027,3039247.0,8.454658508300781
2015-03-10,9.149999618530273,8.960000038146973,8.979999542236328,9.039999961853027,2135793.0,8.454658508300781
2015-03-11,9.109999656677246,8.869999885559082,9.100000381469727,8.949999809265137,2457920.0,8.37048625946045
2015-03-12,8.979999542236328,8.75,8.90999984741211,8.880000114440918,2329705.0,8.30501937866211
2015-03-13,9.100000381469727,8.859999656677246,8.899999618530273,9.069999694824219,2109262.0,8.48271656036377
2015-03-16,9.279999732971191,9.0600004196167,9.09000015258789,9.210000038146973,3427230.0,8.613651275634766
2015-03-17,9.430000305175781,9.210000038146973,9.220000267028809,9.34000015258789,3584104.0,8.735234260559082
2015-03-18,9.520000457763672,9.319999694824219,9.350000381469727,9.4399995803833,3364964.0,8.828758239746094
2015-03-19,9.779999732971191,9.329999923706055,9.399999618530273,9.760000228881836,5680835.0,9.128040313720703
2015-03-20,9.960000038146973,9.550000190734863,9.779999732971191,9.75,3237530.0,9.118685722351074
2015-03-23,10.180000305175781,9.680000305175781,9.6899995803833,10.010000228881836,4869130.0,9.361851692199707
2015-03-24,10.15999984741211,9.600000381469727,10.0,9.899999618530273,4467210.0,9.258973121643066
2015-03-25,9.920000076293945,9.6899995803833,9.899999618530273,9.84000015258789,3818581.0,9.202858924865723
2015-03-26,9.970000267028809,9.699999809265137,9.800000190734863,9.920000076293945,3076233.0,9.277678489685059
2015-03-27,10.199999809265137,9.829999923706055,9.899999618530273,10.079999923706055,5071964.0,9.427318572998047
2015-03-30,10.270000457763672,10.0,10.079999923706055,10.149999618530273,5366830.0,9.492785453796387
2015-03-31,10.260000228881836,9.899999618530273,10.15999984741211,10.069999694824219,4555728.0,9.41796588897705
2015-04-01,10.229999542236328,10.029999732971191,10.039999961853027,10.1899995803833,4838540.0,9.530196189880371
2015-04-02,10.34000015258789,10.050000190734863,10.1899995803833,10.319999694824219,8556742.0,9.651778221130371
2015-04-03,10.859999656677246,10.210000038146973,10.270000457763672,10.819999694824219,9280070.0,10.119401931762695
2015-04-07,11.350000381469727,10.75,10.75,11.279999732971191,11926083.0,10.549617767333984
2015-04-08,11.609999656677246,10.84000015258789,11.279999732971191,11.369999885559082,13097050.0,10.633790969848633
2015-04-09,11.380000114440918,10.710000038146973,11.25,11.010000228881836,6176652.0,10.297101020812988
2015-04-10,11.890000343322754,10.949999809265137,11.010000228881836,11.829999923706055,10084533.0,11.064005851745605
2015-04-13,12.300000190734863,11.640000343322754,11.779999732971191,12.109999656677246,9527652.0,11.325876235961914
2015-04-14,12.369999885559082,11.75,12.079999923706055,11.970000267028809,6974215.0,11.194941520690918
2015-04-15,11.859999656677246,11.180000305175781,11.859999656677246,11.319999694824219,7449699.0,10.587029457092285
2015-04-16,11.539999961853027,10.90999984741211,11.220000267028809,11.300000190734863,4867714.0,10.568323135375977
2015-04-17,11.569999694824219,11.15999984741211,11.34000015258789,11.180000305175781,7173110.0,10.456093788146973
2015-04-20,11.09000015258789,10.729999542236328,11.079999923706055,10.75,7736088.0,10.053936004638672
2015-04-21,11.050000190734863,10.65999984741211,10.710000038146973,11.010000228881836,5888778.0,10.297101020812988
2015-04-22,11.5,11.0600004196167,11.0600004196167,11.399999618530273,7418949.0,10.661848068237305
2015-04-23,11.880000114440918,11.3100004196167,11.380000114440918,11.699999809265137,8187954.0,10.942422866821289
2015-04-24,11.670000076293945,11.359999656677246,11.5,11.520000457763672,6246557.0,10.774078369140625
2015-04-27,11.84000015258789,11.470000267028809,11.529999732971191,11.5600004196167,5893253.0,10.81148910522461
2015-04-28,11.600000381469727,11.010000228881836,11.5600004196167,11.199999809265137,6156558.0,10.474798202514648
2015-04-29,11.5,11.010000228881836,11.1899995803833,11.489999771118164,5219360.0,10.746021270751953
2015-04-30,11.520000457763672,11.3100004196167,11.430000305175781,11.350000381469727,6144628.0,10.615087509155273
2015-05-04,11.680000305175781,11.229999542236328,11.319999694824219,11.510000228881836,9343961.0,10.764726638793945
2015-05-05,11.930000305175781,11.260000228881836,11.470000267028809,11.479999542236328,12617945.0,10.73666763305664
2015-05-06,11.949999809265137,11.350000381469727,11.420000076293945,11.609999656677246,10587361.0,10.858250617980957
2015-05-07,12.15999984741211,11.420000076293945,11.510000228881836,11.979999542236328,13046728.0,11.204293251037598
2015-05-08,12.4399995803833,11.649999618530273,11.989999771118164,12.380000114440918,15992583.0,11.57839298248291
2015-05-11,12.770000457763672,12.100000381469727,12.5,12.739999771118164,15294101.0,11.915082931518555
2015-05-12,12.819999694824219,12.199999809265137,12.75,12.59000015258789,14791267.0,11.774795532226562
2015-05-13,12.59000015258789,12.1899995803833,12.579999923706055,12.329999923706055,9378101.0,11.531630516052246
2015-05-14,12.649999618530273,12.300000190734863,12.350000381469727,12.390000343322754,7300968.0,11.587746620178223
2015-05-15,12.380000114440918,11.770000457763672,12.369999885559082,11.930000305175781,8100847.0,11.157530784606934
2015-05-18,12.279999732971191,11.699999809265137,11.789999961853027,12.170000076293945,5753129.0,11.381991386413574
2015-05-19,12.770000457763672,12.069999694824219,12.170000076293945,12.5600004196167,7429890.0,11.74673843383789
2015-05-20,13.010000228881836,12.300000190734863,12.600000381469727,12.569999694824219,7893126.0,11.756091117858887
2015-05-21,13.199999809265137,12.539999961853027,12.579999923706055,13.180000305175781,7674244.0,12.326594352722168
2015-05-22,13.979999542236328,12.989999771118164,13.350000381469727,13.579999923706055,11272417.0,12.700693130493164
2015-05-25,14.199999809265137,13.420000076293945,13.569999694824219,14.010000228881836,9866442.0,13.102850914001465
2015-05-26,14.220000267028809,13.649999618530273,14.0600004196167,14.180000305175781,9641788.0,13.261842727661133
2015-05-27,15.149999618530273,13.819999694824219,14.1899995803833,14.869999885559082,10670871.0,13.907164573669434
2015-05-28,15.069999694824219,13.380000114440918,14.75,13.390000343322754,10845750.0,12.522994995117188
2015-05-29,13.699999809265137,12.529999732971191,13.350000381469727,13.260000228881836,10620522.0,12.401412963867188
2015-06-01,14.1899995803833,13.199999809265137,13.270000457763672,14.109999656677246,8215674.0,13.196374893188477
2015-06-02,15.020000457763672,13.850000381469727,14.0,15.010000228881836,10871450.0,14.038101196289062
2015-06-03,15.59000015258789,14.25,14.899999618530273,15.460000038146973,9792662.0,14.458963394165039
2015-06-04,16.09000015258789,14.460000038146973,16.09000015258789,15.399999618530273,11951546.0,14.402847290039062
2015-06-05,15.970000267028809,15.079999923706055,15.40999984741211,15.930000305175781,12049002.0,14.898530960083008
2015-06-08,16.049999237060547,15.359999656677246,15.729999542236328,15.770000457763672,12772491.0,14.748888969421387
2015-06-09,16.969999313354492,15.770000457763672,15.770000457763672,16.6299991607666,22093010.0,15.553204536437988
2015-06-10,16.479999542236328,15.800000190734863,16.15999984741211,16.100000381469727,12196032.0,15.057522773742676
2015-06-11,16.280000686645508,15.800000190734863,15.979999542236328,16.190000534057617,8624672.0,15.141695022583008
2015-06-12,16.969999313354492,16.049999237060547,16.190000534057617,16.6299991607666,11344892.0,15.553204536437988
2015-06-15,16.690000534057617,16.0,16.59000015258789,16.299999237060547,8804479.0,15.244573593139648
2015-06-16,16.290000915527344,15.270000457763672,16.260000228881836,15.489999771118164,8072954.0,14.487020492553711
2015-06-17,15.789999961853027,14.619999885559082,15.449999809265137,15.630000114440918,7670876.0,14.617956161499023
2015-06-18,16.020000457763672,15.180000305175781,15.600000381469727,15.220000267028809,5282973.0,14.234502792358398
2015-06-19,15.0,13.699999809265137,15.0,13.699999809265137,8391754.0,12.812923431396484
2015-06-23,13.920000076293945,12.619999885559082,13.670000076293945,13.579999923706055,7668484.0,12.700693130493164
2015-06-24,14.020000457763672,13.399999618530273,13.75,13.850000381469727,7248388.0,12.953210830688477
2015-06-25,13.899999618530273,13.109999656677246,13.729999542236328,13.289999961853027,6366858.0,12.42947006225586
2015-06-26,13.010000228881836,11.960000038146973,13.010000228881836,11.960000038146973,10504309.0,11.185588836669922
2015-06-29,12.270000457763672,10.760000228881836,12.220000267028809,10.760000228881836,13211758.0,10.063288688659668
2015-06-30,11.319999694824219,9.680000305175781,10.760000228881836,11.279999732971191,16074342.0,10.549617767333984
2015-07-01,11.369999885559082,10.149999618530273,11.0,10.149999618530273,12583598.0,9.492785453796387
2015-07-02,10.220000267028809,9.140000343322754,9.960000038146973,9.140000343322754,13076247.0,8.54818344116211
2015-07-03,9.460000038146973,8.260000228881836,8.800000190734863,8.779999732971191,10878174.0,8.211493492126465
2015-07-06,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.211493492126465
2015-07-07,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.211493492126465
2015-07-08,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.211493492126465
2015-07-09,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.211493492126465
2015-07-10,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.211493492126465
2015-07-13,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.211493492126465
2015-07-14,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.211493492126465
2015-07-15,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.211493492126465
2015-07-16,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.211493492126465
2015-07-17,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-07-20,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-07-21,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-07-22,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-07-23,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-07-24,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-07-27,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-07-28,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-07-29,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-07-30,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-07-31,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-03,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-04,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-05,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-06,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-07,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-10,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-11,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-12,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-13,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-14,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-17,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-18,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-19,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-20,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-21,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-24,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-25,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-26,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-27,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-28,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-08-31,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-01,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-02,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-07,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-08,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-09,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-10,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-11,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-14,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-15,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-16,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-17,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-18,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-21,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-22,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-23,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-24,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-25,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-09-28,9.460000038146973,8.260000228881836,8.800000190734863,8.699999809265137,10878174.0,8.211824417114258
2015-09-29,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0.0,8.211824417114258
2015-09-30,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-10-08,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-10-09,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-10-12,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-10-13,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-10-14,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-10-15,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-10-16,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-10-19,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.287334442138672
2015-10-20,9.569999694824219,9.569999694824219,9.569999694824219,9.569999694824219,1813900.0,9.033005714416504
2015-10-21,10.529999732971191,10.479999542236328,10.529999732971191,10.529999732971191,40035557.0,9.939139366149902
2015-10-22,11.039999961853027,10.020000457763672,10.529999732971191,10.989999771118164,48375937.0,10.373327255249023
2015-10-23,11.09000015258789,10.399999618530273,10.699999809265137,10.6899995803833,35640545.0,10.090160369873047
2015-10-26,11.079999923706055,10.5,10.699999809265137,10.899999618530273,27344209.0,10.288376808166504
2015-10-27,10.699999809265137,10.109999656677246,10.630000114440918,10.5,21060474.0,9.910822868347168
2015-10-28,10.479999542236328,10.100000381469727,10.449999809265137,10.15999984741211,13948701.0,9.589900970458984
2015-10-29,10.350000381469727,10.0,10.199999809265137,10.210000038146973,11777676.0,9.63709545135498
2015-10-30,10.210000038146973,9.920000076293945,10.149999618530273,9.989999771118164,9518617.0,9.429438591003418
2015-11-02,10.079999923706055,9.6899995803833,9.859999656677246,9.710000038146973,9007377.0,9.165151596069336
2015-11-03,9.850000381469727,9.619999885559082,9.75,9.729999542236328,6117807.0,9.184029579162598
2015-11-04,10.1899995803833,9.739999771118164,9.75,10.170000076293945,12653899.0,9.59933853149414
2015-11-05,10.319999694824219,9.989999771118164,10.170000076293945,10.260000228881836,13166557.0,9.684289932250977
2015-11-06,10.539999961853027,10.199999809265137,10.239999771118164,10.399999618530273,12365565.0,9.81643295288086
2015-11-09,10.470000267028809,10.199999809265137,10.199999809265137,10.4399995803833,12026051.0,9.854187965393066
2015-11-10,10.569999694824219,10.3100004196167,10.369999885559082,10.460000038146973,10845223.0,9.873066902160645
2015-11-11,10.989999771118164,10.470000267028809,10.479999542236328,10.979999542236328,22194985.0,10.36388874053955
2015-11-12,10.949999809265137,10.569999694824219,10.890000343322754,10.729999542236328,15026912.0,10.127915382385254
2015-11-13,10.680000305175781,10.319999694824219,10.510000228881836,10.5600004196167,11319397.0,9.967456817626953
2015-11-16,11.1899995803833,10.380000114440918,10.380000114440918,11.15999984741211,14783718.0,10.533787727355957
2015-11-17,11.300000190734863,10.90999984741211,11.170000076293945,10.920000076293945,15909023.0,10.307255744934082
2015-11-18,11.100000381469727,10.699999809265137,10.890000343322754,10.789999961853027,10386732.0,10.184549331665039
2015-11-19,11.0,10.760000228881836,10.800000190734863,10.9399995803833,7584727.0,10.326131820678711
2015-11-20,11.300000190734863,10.949999809265137,11.039999961853027,11.140000343322754,10895223.0,10.514911651611328
2015-11-23,11.65999984741211,11.119999885559082,11.140000343322754,11.34000015258789,13225521.0,10.703688621520996
2015-11-24,11.510000228881836,11.0600004196167,11.399999618530273,11.380000114440918,10166249.0,10.74144458770752
2015-11-25,11.670000076293945,11.25,11.460000038146973,11.539999961853027,10065198.0,10.892465591430664
2015-11-26,11.670000076293945,11.40999984741211,11.579999923706055,11.5600004196167,11002673.0,10.911343574523926
2015-11-27,11.800000190734863,10.539999961853027,11.539999961853027,10.770000457763672,16226022.0,10.165672302246094
2015-11-30,11.100000381469727,10.109999656677246,10.859999656677246,10.989999771118164,12064490.0,10.373327255249023
2015-12-01,11.529999732971191,10.84000015258789,11.010000228881836,11.470000267028809,12869460.0,10.826393127441406
2015-12-02,11.65999984741211,11.020000457763672,11.359999656677246,11.399999618530273,9142429.0,10.760320663452148
2015-12-03,11.630000114440918,11.319999694824219,11.359999656677246,11.600000381469727,9841002.0,10.949098587036133
2015-12-04,11.770000457763672,11.4399995803833,11.510000228881836,11.609999656677246,12908331.0,10.958537101745605
2015-12-07,11.729999542236328,11.390000343322754,11.630000114440918,11.699999809265137,11345987.0,11.043486595153809
2015-12-08,12.050000190734863,11.369999885559082,11.680000305175781,11.8100004196167,16737609.0,11.14731502532959
2015-12-09,11.930000305175781,11.5600004196167,11.699999809265137,11.739999771118164,10864284.0,11.081243515014648
2015-12-10,11.890000343322754,11.329999923706055,11.649999618530273,11.40999984741211,10810240.0,10.769760131835938
2015-12-11,11.59000015258789,11.199999809265137,11.350000381469727,11.449999809265137,12507524.0,10.807515144348145
2015-12-14,11.869999885559082,11.350000381469727,11.4399995803833,11.829999923706055,9209303.0,11.166193008422852
2015-12-15,12.470000267028809,11.800000190734863,11.850000381469727,12.329999923706055,15049131.0,11.638136863708496
2015-12-16,12.850000381469727,12.170000076293945,12.420000076293945,12.609999656677246,14550562.0,11.902425765991211
2015-12-17,12.880000114440918,12.479999542236328,12.609999656677246,12.630000114440918,12252725.0,11.921302795410156
2015-12-18,13.229999542236328,12.489999771118164,12.619999885559082,13.140000343322754,12681753.0,12.40268611907959
2015-12-21,13.270000457763672,12.880000114440918,13.0,13.050000190734863,8798599.0,12.31773567199707
2015-12-22,13.170000076293945,12.569999694824219,13.0,12.84000015258789,9471615.0,12.119519233703613
2015-12-23,13.149999618530273,12.699999809265137,12.75,12.84000015258789,8653685.0,12.119519233703613
2015-12-24,12.9399995803833,12.5,12.779999732971191,12.649999618530273,7024809.0,11.940179824829102
2015-12-25,12.960000038146973,12.600000381469727,12.670000076293945,12.899999618530273,5973263.0,12.176153182983398
2015-12-28,13.369999885559082,12.380000114440918,12.890000343322754,12.489999771118164,13947823.0,11.789158821105957
2015-12-29,12.859999656677246,12.25,12.420000076293945,12.789999961853027,10125740.0,12.072325706481934
2015-12-30,13.210000038146973,12.65999984741211,12.699999809265137,13.050000190734863,7212214.0,12.31773567199707
2015-12-31,13.300000190734863,12.550000190734863,13.130000114440918,12.729999542236328,6394206.0,12.015691757202148
2016-01-04,12.729999542236328,11.460000038146973,12.630000114440918,11.520000457763672,8367815.0,10.873587608337402
2016-01-05,11.479999542236328,10.75,10.920000076293945,11.180000305175781,9090367.0,10.552665710449219
2016-01-06,11.489999771118164,11.100000381469727,11.199999809265137,11.460000038146973,5574343.0,10.816954612731934
2016-01-07,11.3100004196167,10.3100004196167,11.3100004196167,10.3100004196167,1850900.0,9.731483459472656
2016-01-08,10.789999961853027,9.800000190734863,9.800000190734863,10.3100004196167,8498243.0,9.731483459472656
2016-01-11,10.149999618530273,9.359999656677246,10.029999732971191,9.800000190734863,8532470.0,9.250100135803223
2016-01-12,10.100000381469727,9.380000114440918,9.699999809265137,9.960000038146973,6034201.0,9.401123046875
2016-01-13,10.119999885559082,9.789999961853027,10.010000228881836,9.8100004196167,5421438.0,9.259540557861328
2016-01-14,10.100000381469727,9.1899995803833,9.600000381469727,10.050000190734863,5886714.0,9.48607349395752
2016-01-15,9.930000305175781,9.359999656677246,9.920000076293945,9.380000114440918,6536802.0,8.853667259216309
2016-01-18,9.880000114440918,9.069999694824219,9.180000305175781,9.789999961853027,4719639.0,9.240662574768066
2016-01-19,10.289999961853027,9.670000076293945,9.699999809265137,10.15999984741211,4479711.0,9.589900970458984
2016-01-20,10.199999809265137,9.75,10.079999923706055,9.949999809265137,5795103.0,9.391683578491211
2016-01-21,10.079999923706055,9.449999809265137,9.819999694824219,9.460000038146973,4339200.0,8.929178237915039
2016-01-22,9.739999771118164,9.300000190734863,9.649999618530273,9.65999984741211,3053348.0,9.117955207824707
2016-01-25,9.930000305175781,9.649999618530273,9.649999618530273,9.850000381469727,3371985.0,9.297296524047852
2016-01-26,9.8100004196167,8.869999885559082,9.760000228881836,8.949999809265137,4620388.0,8.447795867919922
2016-01-27,9.069999694824219,8.199999809265137,8.979999542236328,8.649999618530273,6882013.0,8.164629936218262
2016-01-28,8.699999809265137,8.279999732971191,8.489999771118164,8.329999923706055,4393189.0,7.862584590911865
2016-01-29,9.109999656677246,8.229999542236328,8.3100004196167,8.880000114440918,4699449.0,8.38172435760498
2016-02-01,8.949999809265137,8.5,8.859999656677246,8.710000038146973,2536811.0,8.22126293182373
2016-02-02,9.0600004196167,8.699999809265137,8.699999809265137,8.9399995803833,2829227.0,8.43835735321045
2016-02-03,9.010000228881836,8.760000228881836,8.890000343322754,8.960000038146973,2381306.0,8.457233428955078
2016-02-04,9.180000305175781,8.949999809265137,9.050000190734863,9.149999618530273,3193795.0,8.636573791503906
2016-02-05,9.329999923706055,9.109999656677246,9.180000305175781,9.149999618530273,2990400.0,8.636573791503906
2016-02-15,9.180000305175781,8.800000190734863,8.899999618530273,9.109999656677246,2722161.0,8.598816871643066
2016-02-16,9.430000305175781,9.119999885559082,9.199999809265137,9.40999984741211,3956771.0,8.881982803344727
2016-02-17,9.729999542236328,9.319999694824219,9.399999618530273,9.670000076293945,5652276.0,9.127395629882812
2016-02-18,9.760000228881836,9.40999984741211,9.760000228881836,9.550000190734863,4805022.0,9.014129638671875
2016-02-19,9.59000015258789,9.449999809265137,9.5600004196167,9.539999961853027,2633769.0,9.00468921661377
2016-02-22,9.84000015258789,9.539999961853027,9.640000343322754,9.819999694824219,4554057.0,9.2689790725708
2016-02-23,9.850000381469727,9.640000343322754,9.800000190734863,9.729999542236328,3428301.0,9.184029579162598
2016-02-24,10.020000457763672,9.699999809265137,9.729999542236328,10.010000228881836,4737898.0,9.448317527770996
2016-02-25,9.979999542236328,9.010000228881836,9.979999542236328,9.010000228881836,5741163.0,8.50442886352539
2016-02-26,9.170000076293945,8.850000381469727,9.100000381469727,9.029999732971191,3430081.0,8.523307800292969
2016-02-29,9.079999923706055,8.319999694824219,9.020000457763672,8.5,4032190.0,8.023046493530273
2016-03-01,8.75,8.420000076293945,8.5,8.680000305175781,2629415.0,8.192946434020996
2016-03-02,9.140000343322754,8.619999885559082,8.670000076293945,9.109999656677246,3387984.0,8.598816871643066
2016-03-03,9.359999656677246,9.079999923706055,9.079999923706055,9.140000343322754,3319476.0,8.627134323120117
2016-03-04,9.239999771118164,8.710000038146973,9.109999656677246,8.800000190734863,2916475.0,8.30621337890625
2016-03-07,9.289999961853027,8.880000114440918,8.880000114440918,9.109999656677246,3514906.0,8.598816871643066
2016-03-08,9.399999618530273,8.789999961853027,9.149999618530273,9.380000114440918,4062758.0,8.853667259216309
2016-03-09,9.239999771118164,8.979999542236328,9.1899995803833,9.100000381469727,2640698.0,8.589380264282227
2016-03-10,9.34000015258789,9.010000228881836,9.100000381469727,9.210000038146973,3507583.0,8.693206787109375
2016-03-11,9.319999694824219,8.979999542236328,9.069999694824219,9.300000190734863,2705253.0,8.778157234191895
2016-03-14,9.710000038146973,9.229999542236328,9.229999542236328,9.470000267028809,4730093.0,8.938617706298828
2016-03-15,9.550000190734863,9.329999923706055,9.350000381469727,9.369999885559082,2588622.0,8.844229698181152
2016-03-16,9.710000038146973,9.380000114440918,9.680000305175781,9.399999618530273,3602625.0,8.872546195983887
2016-03-17,9.75,9.399999618530273,9.489999771118164,9.680000305175781,3225298.0,9.136835098266602
2016-03-18,9.989999771118164,9.680000305175781,9.680000305175781,9.920000076293945,5186010.0,9.363367080688477
2016-03-21,10.329999923706055,9.829999923706055,9.949999809265137,10.3100004196167,5121276.0,9.731483459472656
2016-03-22,10.739999771118164,10.399999618530273,10.470000267028809,10.470000267028809,8274597.0,9.882506370544434
2016-03-23,10.5,10.220000267028809,10.279999732971191,10.350000381469727,4624784.0,9.76923942565918
2016-03-24,10.699999809265137,10.15999984741211,10.319999694824219,10.359999656677246,6210849.0,9.778677940368652
2016-03-25,10.489999771118164,10.229999542236328,10.4399995803833,10.40999984741211,3345370.0,9.825872421264648
2016-03-28,10.619999885559082,10.300000190734863,10.489999771118164,10.449999809265137,4501697.0,9.863627433776855
2016-03-29,10.579999923706055,9.979999542236328,10.579999923706055,10.130000114440918,4208606.0,9.56158447265625
2016-03-30,10.4399995803833,10.130000114440918,10.25,10.399999618530273,3731589.0,9.81643295288086
2016-03-31,10.609999656677246,10.399999618530273,10.539999961853027,10.5600004196167,3967453.0,9.967456817626953
2016-04-01,10.59000015258789,10.270000457763672,10.520000457763672,10.460000038146973,3679788.0,9.873066902160645
2016-04-05,11.050000190734863,10.359999656677246,10.470000267028809,10.989999771118164,6039744.0,10.373327255249023
2016-04-06,11.109999656677246,10.859999656677246,10.859999656677246,11.029999732971191,5438418.0,10.41108226776123
2016-04-07,11.109999656677246,10.710000038146973,11.029999732971191,10.850000381469727,5055990.0,10.241182327270508
2016-04-08,10.979999542236328,10.609999656677246,10.829999923706055,10.930000305175781,4085273.0,10.316694259643555
2016-04-11,11.399999618530273,10.979999542236328,10.979999542236328,11.210000038146973,5528058.0,10.58098316192627
2016-04-12,11.34000015258789,11.109999656677246,11.130000114440918,11.260000228881836,3486005.0,10.628177642822266
2016-04-13,11.579999923706055,11.239999771118164,11.34000015258789,11.25,4732049.0,10.61873722076416
2016-04-14,11.479999542236328,11.229999542236328,11.300000190734863,11.460000038146973,3231310.0,10.816954612731934
2016-04-15,11.770000457763672,11.449999809265137,11.5600004196167,11.720000267028809,6946050.0,11.06236457824707
2016-04-18,11.630000114440918,11.300000190734863,11.600000381469727,11.449999809265137,5037983.0,10.807515144348145
2016-04-19,11.720000267028809,11.449999809265137,11.649999618530273,11.520000457763672,5143596.0,10.873587608337402
2016-04-20,11.600000381469727,10.520000457763672,11.520000457763672,11.09000015258789,8056059.0,10.467716217041016
2016-04-21,11.260000228881836,10.960000038146973,10.960000038146973,11.15999984741211,4096578.0,10.533787727355957
2016-04-22,11.970000267028809,11.069999694824219,11.199999809265137,11.859999656677246,7155708.0,11.194509506225586
2016-04-25,12.079999923706055,11.460000038146973,11.710000038146973,11.760000228881836,7219183.0,11.100120544433594
2016-04-26,11.890000343322754,11.489999771118164,11.649999618530273,11.65999984741211,5783499.0,11.005732536315918
2016-04-27,12.130000114440918,11.680000305175781,11.720000267028809,11.920000076293945,8235742.0,11.251142501831055
2016-04-28,11.899999618530273,11.420000076293945,11.8100004196167,11.6899995803833,4522301.0,11.034049034118652
2016-04-29,12.199999809265137,11.619999885559082,11.670000076293945,12.079999923706055,10939220.0,11.402165412902832
2016-05-03,12.390000343322754,11.920000076293945,12.0600004196167,12.239999771118164,7284540.0,11.553187370300293
2016-05-04,12.319999694824219,11.899999618530273,12.260000228881836,12.0,5756519.0,11.326653480529785
2016-05-05,12.050000190734863,11.729999542236328,11.9399995803833,11.819999694824219,5908602.0,11.156754493713379
2016-05-06,12.0,11.239999771118164,11.800000190734863,11.3100004196167,7689715.0,10.675371170043945
2016-05-09,11.100000381469727,10.579999923706055,11.100000381469727,10.800000190734863,7921270.0,10.193988800048828
2016-05-10,10.920000076293945,10.449999809265137,10.880000114440918,10.550000190734863,5522400.0,9.958016395568848
2016-05-11,10.720000267028809,10.329999923706055,10.680000305175781,10.5,4745955.0,9.910822868347168
2016-05-12,10.430000305175781,10.100000381469727,10.430000305175781,10.260000228881836,4396679.0,9.684289932250977
2016-05-13,10.449999809265137,10.229999542236328,10.329999923706055,10.300000190734863,4288773.0,9.722044944763184
2016-05-16,10.5,10.279999732971191,10.5,10.479999542236328,4783737.0,9.89194393157959
2016-05-17,10.65999984741211,10.350000381469727,10.510000228881836,10.630000114440918,7043562.0,10.033528327941895
2016-05-18,10.5,9.779999732971191,10.489999771118164,9.869999885559082,6312984.0,9.31617259979248
2016-05-19,10.0600004196167,9.729999542236328,9.869999885559082,9.770000457763672,5267161.0,9.221783638000488
2016-05-20,9.899999618530273,9.550000190734863,9.699999809265137,9.899999618530273,5862254.0,9.344489097595215
2016-05-23,10.130000114440918,9.819999694824219,9.9399995803833,9.989999771118164,3883213.0,9.429438591003418
2016-05-24,10.039999961853027,9.890000343322754,10.020000457763672,9.949999809265137,3873003.0,9.391683578491211
2016-05-25,10.130000114440918,9.90999984741211,10.029999732971191,9.989999771118164,3600749.0,9.429438591003418
2016-05-26,10.069999694824219,9.770000457763672,10.050000190734863,10.0,2512706.0,9.438878059387207
2016-05-27,10.100000381469727,9.930000305175781,9.970000267028809,10.010000228881836,2622256.0,9.448317527770996
2016-05-30,10.130000114440918,9.819999694824219,9.949999809265137,10.010000228881836,2226867.0,9.448317527770996
2016-05-31,10.4399995803833,9.949999809265137,10.0,10.430000305175781,4034576.0,9.84475040435791
2016-06-01,10.529999732971191,10.359999656677246,10.430000305175781,10.449999809265137,3861714.0,9.863627433776855
2016-06-02,10.600000381469727,10.260000228881836,10.489999771118164,10.59000015258789,6316572.0,9.995771408081055
2016-06-03,10.600000381469727,10.3100004196167,10.520000457763672,10.529999732971191,5712823.0,10.024332046508789
2016-06-06,10.59000015258789,10.350000381469727,10.579999923706055,10.430000305175781,5762201.0,9.929133415222168
2016-06-07,10.489999771118164,10.329999923706055,10.479999542236328,10.470000267028809,2919494.0,9.96721363067627
2016-06-08,10.5600004196167,10.300000190734863,10.489999771118164,10.420000076293945,4103528.0,9.9196138381958
2016-06-13,10.380000114440918,10.0,10.25,10.0,3563275.0,9.519783973693848
2016-06-14,10.0600004196167,9.920000076293945,10.0600004196167,9.979999542236328,2925437.0,9.50074291229248
2016-06-15,10.449999809265137,9.880000114440918,9.9399995803833,10.270000457763672,3315461.0,9.77681827545166
2016-06-16,10.329999923706055,10.130000114440918,10.25,10.1899995803833,2616888.0,9.700657844543457
2016-06-17,10.59000015258789,10.199999809265137,10.229999542236328,10.539999961853027,4578694.0,10.03385066986084
2016-06-20,10.529999732971191,10.220000267028809,10.529999732971191,10.350000381469727,3520342.0,9.852975845336914
2016-06-21,10.489999771118164,10.0600004196167,10.329999923706055,10.199999809265137,2713400.0,9.71017837524414
2016-06-22,10.380000114440918,10.199999809265137,10.199999809265137,10.369999885559082,2027400.0,9.872014999389648
2016-06-23,10.40999984741211,10.279999732971191,10.390000343322754,10.369999885559082,2120357.0,9.872014999389648
2016-06-24,10.489999771118164,9.979999542236328,10.369999885559082,10.130000114440918,3284033.0,9.643540382385254
2016-06-27,10.420000076293945,10.069999694824219,10.069999694824219,10.350000381469727,3163572.0,9.852975845336914
2016-06-28,10.5600004196167,10.220000267028809,10.300000190734863,10.529999732971191,4739289.0,10.024332046508789
2016-06-29,10.630000114440918,10.449999809265137,10.510000228881836,10.529999732971191,4003559.0,10.024332046508789
2016-06-30,10.869999885559082,10.529999732971191,10.550000190734863,10.699999809265137,5113462.0,10.186166763305664
2016-07-01,10.949999809265137,10.680000305175781,10.680000305175781,10.770000457763672,4820655.0,10.252806663513184
2016-07-04,11.039999961853027,10.680000305175781,10.680000305175781,10.970000267028809,5095219.0,10.443202018737793
2016-07-05,11.329999923706055,10.859999656677246,10.970000267028809,11.270000457763672,8271856.0,10.728796005249023
2016-07-06,11.300000190734863,11.079999923706055,11.25,11.260000228881836,5693554.0,10.71927547454834
2016-07-07,11.260000228881836,11.079999923706055,11.199999809265137,11.149999618530273,5844431.0,10.614557266235352
2016-07-08,11.270000457763672,11.09000015258789,11.119999885559082,11.119999885559082,3103219.0,10.58599853515625
2016-07-11,11.3100004196167,10.890000343322754,11.1899995803833,10.960000038146973,7110870.0,10.433682441711426
2016-07-12,11.1899995803833,10.880000114440918,10.979999542236328,11.109999656677246,6030809.0,10.5764799118042
2016-07-13,11.229999542236328,11.079999923706055,11.100000381469727,11.210000038146973,4190876.0,10.671677589416504
2016-07-14,11.390000343322754,11.15999984741211,11.1899995803833,11.319999694824219,5297470.0,10.776394844055176
2016-07-15,11.359999656677246,11.130000114440918,11.350000381469727,11.260000228881836,2538813.0,10.71927547454834
2016-07-18,11.350000381469727,11.119999885559082,11.199999809265137,11.260000228881836,3129811.0,10.71927547454834
2016-07-19,11.34000015258789,11.119999885559082,11.260000228881836,11.220000267028809,3196410.0,10.681197166442871
2016-07-20,11.399999618530273,11.180000305175781,11.229999542236328,11.289999961853027,3600410.0,10.747836112976074
2016-07-21,11.489999771118164,11.220000267028809,11.329999923706055,11.25,6066170.0,10.709755897521973
2016-07-22,11.40999984741211,11.210000038146973,11.260000228881836,11.25,4132386.0,10.709755897521973
2016-07-25,11.550000190734863,11.210000038146973,11.239999771118164,11.520000457763672,8593648.0,10.966790199279785
2016-07-26,11.670000076293945,11.430000305175781,11.5,11.65999984741211,6686184.0,11.100067138671875
2016-07-27,11.670000076293945,10.630000114440918,11.670000076293945,11.010000228881836,7997285.0,10.481281280517578
2016-07-28,11.069999694824219,10.75,11.010000228881836,10.949999809265137,4656852.0,10.424162864685059
2016-07-29,11.039999961853027,10.8100004196167,10.949999809265137,10.869999885559082,2606284.0,10.348005294799805
2016-08-01,10.960000038146973,10.460000038146973,10.819999694824219,10.649999618530273,3778654.0,10.138568878173828
2016-08-02,10.779999732971191,10.609999656677246,10.649999618530273,10.760000228881836,2280778.0,10.243287086486816
2016-08-03,10.829999923706055,10.6899995803833,10.789999961853027,10.8100004196167,2103504.0,10.290885925292969
2016-08-04,10.859999656677246,10.729999542236328,10.829999923706055,10.84000015258789,1641827.0,10.319445610046387
2016-08-05,10.880000114440918,10.760000228881836,10.829999923706055,10.859999656677246,1863306.0,10.338483810424805
2016-08-08,11.229999542236328,10.739999771118164,10.859999656677246,11.149999618530273,4123847.0,10.614557266235352
2016-08-09,11.3100004196167,11.100000381469727,11.109999656677246,11.220000267028809,2435121.0,10.681197166442871
2016-08-10,11.449999809265137,11.220000267028809,11.279999732971191,11.25,2857231.0,10.709755897521973
2016-08-11,11.25,11.119999885559082,11.229999542236328,11.130000114440918,1710087.0,10.595519065856934
2016-08-12,11.260000228881836,11.050000190734863,11.100000381469727,11.239999771118164,1607555.0,10.700236320495605
2016-08-15,11.430000305175781,11.140000343322754,11.239999771118164,11.369999885559082,3968085.0,10.823992729187012
2016-08-16,11.5,11.34000015258789,11.369999885559082,11.399999618530273,2904418.0,10.85255241394043
2016-08-17,11.520000457763672,11.359999656677246,11.359999656677246,11.449999809265137,2901745.0,10.900151252746582
2016-08-18,11.470000267028809,11.3100004196167,11.399999618530273,11.390000343322754,2788301.0,10.843031883239746
2016-08-19,11.529999732971191,11.3100004196167,11.359999656677246,11.399999618530273,3097650.0,10.85255241394043
2016-08-22,11.460000038146973,11.329999923706055,11.460000038146973,11.34000015258789,2356794.0,10.795434951782227
2016-08-23,11.529999732971191,11.3100004196167,11.329999923706055,11.390000343322754,2424198.0,10.843031883239746
2016-08-24,11.760000228881836,11.430000305175781,11.489999771118164,11.640000343322754,5446489.0,11.08102798461914
2016-08-25,11.619999885559082,11.220000267028809,11.569999694824219,11.430000305175781,4349813.0,10.881112098693848
2016-08-26,11.649999618530273,11.399999618530273,11.399999618530273,11.470000267028809,3494207.0,10.919191360473633
2016-08-29,11.59000015258789,11.420000076293945,11.4399995803833,11.460000038146973,1599084.0,10.909671783447266
2016-08-30,11.600000381469727,11.390000343322754,11.479999542236328,11.449999809265137,2074474.0,10.900151252746582
2016-08-31,11.539999961853027,11.220000267028809,11.460000038146973,11.4399995803833,2593367.0,10.890631675720215
2016-09-01,11.520000457763672,11.300000190734863,11.4399995803833,11.319999694824219,3609849.0,10.776394844055176
2016-09-02,11.390000343322754,11.220000267028809,11.319999694824219,11.329999923706055,1999188.0,10.785914421081543
2016-09-05,11.649999618530273,11.329999923706055,11.329999923706055,11.640000343322754,5758910.0,11.08102798461914
2016-09-06,11.770000457763672,11.470000267028809,11.59000015258789,11.720000267028809,5940702.0,11.157185554504395
2016-09-07,11.760000228881836,11.569999694824219,11.649999618530273,11.640000343322754,2843956.0,11.08102798461914
2016-09-08,11.949999809265137,11.609999656677246,11.680000305175781,11.890000343322754,5335685.0,11.319022178649902
2016-09-09,11.979999542236328,11.739999771118164,11.979999542236328,11.850000381469727,2916925.0,11.280942916870117
2016-09-12,11.670000076293945,11.279999732971191,11.670000076293945,11.489999771118164,4020186.0,10.93822956085205
2016-09-13,11.569999694824219,11.4399995803833,11.529999732971191,11.539999961853027,1574245.0,10.98582935333252
2016-09-14,11.510000228881836,11.350000381469727,11.510000228881836,11.40999984741211,1904450.0,10.862071990966797
2016-09-19,11.619999885559082,11.380000114440918,11.399999618530273,11.59000015258789,2056437.0,11.033429145812988
2016-09-20,11.630000114440918,11.5,11.619999885559082,11.569999694824219,1332916.0,11.014388084411621
2016-09-21,11.680000305175781,11.539999961853027,11.59000015258789,11.550000190734863,2047215.0,10.995348930358887
2016-09-22,11.84000015258789,11.600000381469727,11.609999656677246,11.649999618530273,3977248.0,11.090546607971191
2016-09-23,11.6899995803833,11.489999771118164,11.649999618530273,11.510000228881836,2433940.0,10.957269668579102
2016-09-26,11.569999694824219,11.069999694824219,11.539999961853027,11.079999923706055,3853976.0,10.547920227050781
2016-09-27,11.350000381469727,11.069999694824219,11.069999694824219,11.329999923706055,2732998.0,10.785914421081543
2016-09-28,11.449999809265137,11.210000038146973,11.350000381469727,11.40999984741211,3458084.0,10.862071990966797
2016-09-29,11.609999656677246,11.40999984741211,11.529999732971191,11.529999732971191,4619012.0,10.976309776306152
2016-09-30,11.649999618530273,11.5,11.5,11.579999923706055,2753326.0,11.023909568786621
2016-10-10,11.729999542236328,11.520000457763672,11.609999656677246,11.699999809265137,5468808.0,11.13814640045166
2016-10-11,11.899999618530273,11.680000305175781,11.75,11.789999961853027,6062939.0,11.223824501037598
2016-10-12,11.930000305175781,11.699999809265137,11.770000457763672,11.850000381469727,3720073.0,11.280942916870117
2016-10-13,11.890000343322754,11.770000457763672,11.84000015258789,11.84000015258789,3125386.0,11.271422386169434
2016-10-14,11.989999771118164,11.739999771118164,11.800000190734863,11.9399995803833,4115204.0,11.366621017456055
2016-10-17,12.180000305175781,11.649999618530273,11.920000076293945,11.710000038146973,3999777.0,11.147666931152344
2016-10-18,12.0,11.680000305175781,11.760000228881836,11.989999771118164,4666788.0,11.41421890258789
2016-10-19,12.130000114440918,11.899999618530273,12.09000015258789,11.979999542236328,3454007.0,11.40470027923584
2016-10-20,12.130000114440918,11.949999809265137,11.949999809265137,12.0600004196167,4261468.0,11.480859756469727
2016-10-21,12.15999984741211,11.789999961853027,12.020000457763672,11.899999618530273,3385271.0,11.32854175567627
2016-10-24,12.1899995803833,11.859999656677246,11.920000076293945,12.109999656677246,4606806.0,11.528456687927246
2016-10-25,12.220000267028809,12.050000190734863,12.149999618530273,12.170000076293945,4927000.0,11.585576057434082
2016-10-26,12.270000457763672,12.069999694824219,12.180000305175781,12.25,4351671.0,11.661734580993652
2016-10-27,12.399999618530273,12.149999618530273,12.300000190734863,12.229999542236328,3474252.0,11.642693519592285
2016-10-28,12.3100004196167,11.899999618530273,12.300000190734863,11.930000305175781,3935028.0,11.357101440429688
2016-10-31,12.069999694824219,11.8100004196167,11.90999984741211,12.050000190734863,2928535.0,11.471338272094727
2016-11-01,12.289999961853027,11.979999542236328,12.079999923706055,12.1899995803833,4018349.0,11.604616165161133
2016-11-02,12.220000267028809,12.050000190734863,12.149999618530273,12.15999984741211,3382363.0,11.576057434082031
2016-11-03,12.350000381469727,12.100000381469727,12.149999618530273,12.329999923706055,5123971.0,11.737892150878906
2016-11-04,12.489999771118164,12.220000267028809,12.279999732971191,12.279999732971191,3214940.0,11.69029426574707
2016-11-07,12.380000114440918,12.100000381469727,12.220000267028809,12.199999809265137,2565847.0,11.614134788513184
2016-11-08,12.390000343322754,12.220000267028809,12.289999961853027,12.319999694824219,2730969.0,11.728372573852539
2016-11-09,12.640000343322754,12.0,12.350000381469727,12.289999961853027,5576808.0,11.699812889099121
2016-11-10,12.609999656677246,12.3100004196167,12.350000381469727,12.5,4585290.0,11.899727821350098
2016-11-11,12.680000305175781,12.399999618530273,12.5600004196167,12.569999694824219,4073629.0,11.9663667678833
2016-11-14,13.119999885559082,12.520000457763672,12.520000457763672,13.09000015258789,7711006.0,12.461397171020508
2016-11-15,13.260000228881836,12.819999694824219,13.220000267028809,12.949999809265137,5503316.0,12.328118324279785
2016-11-16,13.010000228881836,12.8100004196167,12.949999809265137,12.869999885559082,3991490.0,12.251960754394531
2016-11-17,13.119999885559082,12.869999885559082,13.0,12.970000267028809,5165257.0,12.347159385681152
2016-11-18,12.989999771118164,12.75,12.989999771118164,12.789999961853027,4266793.0,12.175803184509277
2016-11-21,13.109999656677246,12.5,12.789999961853027,13.050000190734863,5938727.0,12.423316955566406
2016-11-22,13.119999885559082,12.90999984741211,13.039999961853027,13.069999694824219,3696183.0,12.44235610961914
2016-11-23,13.1899995803833,12.84000015258789,13.140000343322754,12.930000305175781,3923844.0,12.309080123901367
2016-11-24,13.350000381469727,12.890000343322754,12.949999809265137,13.079999923706055,5836838.0,12.451875686645508
2016-11-25,13.130000114440918,12.579999923706055,13.029999732971191,12.960000038146973,5965583.0,12.337638854980469
2016-11-28,13.0,12.800000190734863,12.899999618530273,12.859999656677246,4397943.0,12.242440223693848
2016-11-29,12.920000076293945,12.289999961853027,12.800000190734863,12.319999694824219,6949681.0,11.728372573852539
2016-11-30,12.529999732971191,12.229999542236328,12.319999694824219,12.40999984741211,4476571.0,11.814050674438477
2016-12-01,12.609999656677246,12.369999885559082,12.369999885559082,12.5600004196167,3884203.0,11.956847190856934
2016-12-02,12.59000015258789,12.130000114440918,12.550000190734863,12.220000267028809,4380609.0,11.63317584991455
2016-12-05,12.329999923706055,12.010000228881836,12.100000381469727,12.210000038146973,2960936.0,11.62365436553955
2016-12-06,12.289999961853027,12.15999984741211,12.260000228881836,12.199999809265137,2481492.0,11.614134788513184
2016-12-07,12.390000343322754,12.15999984741211,12.1899995803833,12.380000114440918,2655534.0,11.785490989685059
2016-12-08,12.489999771118164,12.199999809265137,12.399999618530273,12.319999694824219,3262269.0,11.728372573852539
2016-12-09,12.460000038146973,12.289999961853027,12.399999618530273,12.380000114440918,3029434.0,11.785490989685059
2016-12-12,12.4399995803833,11.449999809265137,12.4399995803833,11.5,6080976.0,10.94775104522705
2016-12-13,11.640000343322754,11.420000076293945,11.5,11.550000190734863,4075999.0,10.995348930358887
2016-12-14,11.6899995803833,11.479999542236328,11.539999961853027,11.539999961853027,2996925.0,10.98582935333252
2016-12-15,11.75,11.449999809265137,11.529999732971191,11.609999656677246,3510428.0,11.052467346191406
2016-12-16,12.149999618530273,11.579999923706055,11.609999656677246,11.960000038146973,5038988.0,11.385660171508789
2016-12-19,12.25,11.890000343322754,11.920000076293945,12.180000305175781,3652286.0,11.595096588134766
2016-12-20,12.25,11.960000038146973,12.25,12.130000114440918,2703366.0,11.547496795654297
2016-12-21,12.25,12.09000015258789,12.1899995803833,12.199999809265137,3159742.0,11.614134788513184
2016-12-22,12.199999809265137,11.960000038146973,12.199999809265137,12.0600004196167,2689558.0,11.480859756469727
2016-12-23,12.170000076293945,11.829999923706055,12.069999694824219,11.869999885559082,2656316.0,11.299982070922852
2016-12-26,12.029999732971191,11.699999809265137,11.899999618530273,12.020000457763672,2289265.0,11.442779541015625
2016-12-27,12.319999694824219,11.989999771118164,12.039999961853027,12.229999542236328,4580529.0,11.642693519592285
2016-12-28,12.329999923706055,12.100000381469727,12.279999732971191,12.229999542236328,2713253.0,11.642693519592285
2016-12-29,12.300000190734863,12.039999961853027,12.199999809265137,12.050000190734863,3461750.0,11.471338272094727
2016-12-30,12.239999771118164,12.079999923706055,12.079999923706055,12.210000038146973,3772009.0,11.62365436553955
2017-01-03,12.329999923706055,12.180000305175781,12.239999771118164,12.289999961853027,3077096.0,11.699812889099121
2017-01-04,12.550000190734863,12.220000267028809,12.289999961853027,12.460000038146973,5499699.0,11.861649513244629
2017-01-05,12.729999542236328,12.380000114440918,12.449999809265137,12.65999984741211,4430875.0,12.052044868469238
2017-01-06,12.75,12.529999732971191,12.65999984741211,12.680000305175781,3870311.0,12.071084022521973
2017-01-09,13.180000305175781,12.579999923706055,12.680000305175781,12.9399995803833,7990578.0,12.318598747253418
2017-01-10,13.0600004196167,12.760000228881836,12.949999809265137,12.84000015258789,3895374.0,12.223401069641113
2017-01-11,12.890000343322754,12.529999732971191,12.770000457763672,12.65999984741211,3218945.0,12.052044868469238
2017-01-12,12.880000114440918,12.5600004196167,12.600000381469727,12.670000076293945,3255305.0,12.061566352844238
2017-01-13,13.1899995803833,12.630000114440918,12.670000076293945,12.65999984741211,6596667.0,12.052044868469238
2017-01-16,12.510000228881836,11.390000343322754,12.510000228881836,11.65999984741211,8270704.0,11.100067138671875
2017-01-17,12.020000457763672,11.489999771118164,11.520000457763672,11.880000114440918,4722697.0,11.309502601623535
2017-01-18,12.079999923706055,11.8100004196167,11.880000114440918,11.869999885559082,3066549.0,11.299982070922852
2017-01-19,11.920000076293945,11.75,11.800000190734863,11.84000015258789,1816964.0,11.271422386169434
2017-01-20,12.119999885559082,11.770000457763672,11.880000114440918,12.039999961853027,3255300.0,11.461819648742676
2017-01-23,12.239999771118164,11.960000038146973,12.029999732971191,12.09000015258789,3565863.0,11.509417533874512
2017-01-24,12.149999618530273,12.0,12.079999923706055,12.109999656677246,3233269.0,11.528456687927246
2017-01-25,12.3100004196167,12.050000190734863,12.130000114440918,12.180000305175781,3108794.0,11.595096588134766
2017-01-26,12.350000381469727,12.170000076293945,12.1899995803833,12.260000228881836,2501107.0,11.67125415802002
2017-02-03,12.359999656677246,12.010000228881836,12.279999732971191,12.199999809265137,2689645.0,11.614134788513184
2017-02-06,12.25,12.050000190734863,12.229999542236328,12.25,3198415.0,11.661734580993652
2017-02-07,12.25,12.069999694824219,12.1899995803833,12.170000076293945,3147709.0,11.585576057434082
2017-02-08,12.279999732971191,12.069999694824219,12.140000343322754,12.260000228881836,3299297.0,11.67125415802002
2017-02-09,12.630000114440918,12.220000267028809,12.239999771118164,12.520000457763672,5702794.0,11.918768882751465
2017-02-10,12.59000015258789,12.359999656677246,12.460000038146973,12.420000076293945,4131656.0,11.823570251464844
2017-02-13,12.539999961853027,12.380000114440918,12.420000076293945,12.5,3025457.0,11.899727821350098
2017-02-14,12.529999732971191,12.359999656677246,12.520000457763672,12.430000305175781,2242492.0,11.833091735839844
2017-02-15,12.699999809265137,12.369999885559082,12.430000305175781,12.40999984741211,4156063.0,11.814050674438477
2017-02-16,12.600000381469727,12.300000190734863,12.300000190734863,12.520000457763672,2969992.0,11.918768882751465
2017-02-17,12.630000114440918,12.399999618530273,12.529999732971191,12.609999656677246,3351755.0,12.004446983337402
2017-02-20,12.729999542236328,12.420000076293945,12.579999923706055,12.710000038146973,5020860.0,12.09964370727539
2017-02-21,12.75,12.579999923706055,12.640000343322754,12.65999984741211,3694719.0,12.052044868469238
2017-02-22,12.729999542236328,12.539999961853027,12.630000114440918,12.729999542236328,3776656.0,12.118683815002441
2017-02-23,12.970000267028809,12.529999732971191,12.720000267028809,12.600000381469727,5119774.0,11.994926452636719
2017-02-24,12.729999542236328,12.460000038146973,12.569999694824219,12.680000305175781,4408171.0,12.071084022521973
2017-02-27,12.829999923706055,12.550000190734863,12.65999984741211,12.649999618530273,3745114.0,12.042525291442871
2017-02-28,12.899999618530273,12.609999656677246,12.649999618530273,12.869999885559082,5372396.0,12.251960754394531
2017-03-01,13.130000114440918,12.8100004196167,12.850000381469727,12.970000267028809,6076491.0,12.347159385681152
2017-03-02,13.050000190734863,12.699999809265137,12.949999809265137,12.899999618530273,4438843.0,12.28052043914795
2017-03-03,13.069999694824219,12.760000228881836,12.850000381469727,12.979999542236328,3771211.0,12.356678009033203
2017-03-06,13.229999542236328,12.930000305175781,13.0,13.199999809265137,5066303.0,12.566113471984863
2017-03-07,13.279999732971191,13.09000015258789,13.199999809265137,13.130000114440918,4663587.0,12.499475479125977
2017-03-08,13.260000228881836,12.829999923706055,13.15999984741211,12.9399995803833,5556997.0,12.318598747253418
2017-03-09,12.989999771118164,12.75,12.949999809265137,12.8100004196167,3814746.0,12.194842338562012
2017-03-10,12.789999961853027,12.380000114440918,12.6899995803833,12.609999656677246,10771736.0,12.004446983337402
2017-03-13,12.670000076293945,12.460000038146973,12.5600004196167,12.630000114440918,3284245.0,12.023486137390137
2017-03-14,12.680000305175781,12.40999984741211,12.65999984741211,12.420000076293945,3863594.0,11.823570251464844
2017-03-15,12.539999961853027,12.369999885559082,12.40999984741211,12.5,2028741.0,11.899727821350098
2017-03-16,12.6899995803833,12.470000267028809,12.520000457763672,12.65999984741211,2781943.0,12.052044868469238
2017-03-17,12.710000038146973,12.40999984741211,12.6899995803833,12.430000305175781,2439675.0,11.833091735839844
2017-03-20,12.819999694824219,12.449999809265137,12.5,12.729999542236328,5271063.0,12.118683815002441
2017-03-21,12.819999694824219,12.649999618530273,12.699999809265137,12.760000228881836,3051357.0,12.14724349975586
2017-03-22,12.859999656677246,12.640000343322754,12.6899995803833,12.710000038146973,2840445.0,12.09964370727539
2017-03-23,12.779999732971191,12.260000228881836,12.710000038146973,12.5,2993969.0,11.899727821350098
2017-03-24,12.550000190734863,12.3100004196167,12.479999542236328,12.5,2678302.0,11.899727821350098
2017-03-27,12.550000190734863,12.279999732971191,12.470000267028809,12.34000015258789,2952139.0,11.747411727905273
2017-03-28,12.470000267028809,12.270000457763672,12.3100004196167,12.380000114440918,2096138.0,11.785490989685059
2017-03-29,12.4399995803833,12.079999923706055,12.399999618530273,12.109999656677246,3033486.0,11.528456687927246
2017-03-30,12.109999656677246,11.779999732971191,12.100000381469727,11.850000381469727,3303874.0,11.280942916870117
2017-03-31,12.0,11.800000190734863,11.8100004196167,11.960000038146973,2137549.0,11.385660171508789
2017-04-05,12.260000228881836,11.850000381469727,11.979999542236328,12.210000038146973,3146883.0,11.62365436553955
2017-04-06,12.390000343322754,12.130000114440918,12.199999809265137,12.270000457763672,2748439.0,11.680774688720703
2017-04-07,12.359999656677246,12.239999771118164,12.329999923706055,12.3100004196167,1588905.0,11.718853950500488
2017-04-10,12.300000190734863,12.079999923706055,12.300000190734863,12.09000015258789,2546327.0,11.509417533874512
2017-04-11,12.229999542236328,11.9399995803833,12.100000381469727,12.1899995803833,2250239.0,11.604616165161133
2017-04-12,12.3100004196167,12.130000114440918,12.229999542236328,12.210000038146973,1978709.0,11.62365436553955
2017-04-13,12.359999656677246,12.180000305175781,12.229999542236328,12.3100004196167,2362903.0,11.718853950500488
2017-04-14,12.34000015258789,11.949999809265137,12.300000190734863,11.989999771118164,2136379.0,11.41421890258789
2017-04-17,11.899999618530273,11.609999656677246,11.899999618530273,11.65999984741211,2627589.0,11.100067138671875
2017-04-18,11.739999771118164,11.359999656677246,11.65999984741211,11.369999885559082,3003524.0,10.823992729187012
2017-04-19,11.489999771118164,10.84000015258789,11.350000381469727,10.970000267028809,4463276.0,10.443202018737793
2017-04-20,11.050000190734863,10.630000114440918,10.920000076293945,10.800000190734863,3724205.0,10.281365394592285
2017-04-21,10.859999656677246,10.729999542236328,10.8100004196167,10.789999961853027,1641573.0,10.271845817565918
2017-04-24,10.800000190734863,10.260000228881836,10.789999961853027,10.4399995803833,3161571.0,9.938652038574219
2017-04-25,10.619999885559082,10.399999618530273,10.399999618530273,10.5,1831063.0,9.995772361755371
2017-04-26,10.640000343322754,10.420000076293945,10.520000457763672,10.609999656677246,1412152.0,10.100489616394043
2017-04-27,10.710000038146973,10.3100004196167,10.579999923706055,10.6899995803833,1777798.0,10.176648139953613
2017-04-28,10.949999809265137,10.699999809265137,10.75,10.84000015258789,1707277.0,10.319445610046387
2017-05-02,11.199999809265137,10.8100004196167,10.829999923706055,11.010000228881836,2356915.0,10.481281280517578
2017-05-03,11.170000076293945,10.989999771118164,11.020000457763672,11.010000228881836,1657959.0,10.481281280517578
2017-05-04,11.109999656677246,10.850000381469727,10.9399995803833,10.869999885559082,1657561.0,10.348005294799805
2017-05-05,10.9399995803833,10.609999656677246,10.859999656677246,10.609999656677246,1625889.0,10.100489616394043
2017-05-08,10.680000305175781,10.210000038146973,10.600000381469727,10.220000267028809,2636097.0,9.729218482971191
2017-05-09,10.380000114440918,10.149999618530273,10.220000267028809,10.329999923706055,2248655.0,9.833935737609863
2017-05-10,10.449999809265137,10.0,10.369999885559082,10.039999961853027,1926159.0,9.557862281799316
2017-05-11,10.130000114440918,9.789999961853027,10.100000381469727,9.970000267028809,3038475.0,9.49122428894043
2017-05-12,10.0,9.699999809265137,10.0,9.819999694824219,2710862.0,9.348426818847656
2017-05-15,9.949999809265137,9.75,9.800000190734863,9.850000381469727,1630718.0,9.376986503601074
2017-05-16,10.279999732971191,9.75,9.84000015258789,10.25,3032930.0,9.757777214050293
2017-05-17,10.449999809265137,10.199999809265137,10.289999961853027,10.350000381469727,2922709.0,9.852975845336914
2017-05-18,10.489999771118164,10.180000305175781,10.220000267028809,10.220000267028809,3071265.0,9.729218482971191
2017-05-19,10.3100004196167,10.130000114440918,10.229999542236328,10.220000267028809,1711710.0,9.729218482971191
2017-05-22,10.25,9.75,10.239999771118164,9.829999923706055,2909570.0,9.357945442199707
2017-05-23,9.869999885559082,9.460000038146973,9.869999885559082,9.510000228881836,2855606.0,9.053313255310059
2017-05-24,9.59000015258789,9.300000190734863,9.399999618530273,9.470000267028809,2598411.0,9.015233993530273
2017-05-25,9.720000267028809,9.34000015258789,9.489999771118164,9.649999618530273,2619724.0,9.186589241027832
2017-05-26,9.729999542236328,9.550000190734863,9.579999923706055,9.600000381469727,2022002.0,9.230822563171387
2017-05-31,9.789999961853027,9.489999771118164,9.640000343322754,9.520000457763672,2172179.0,9.153899192810059
2017-06-01,9.569999694824219,9.109999656677246,9.5600004196167,9.15999984741211,1922914.0,8.80774211883545
2017-06-02,9.369999885559082,9.0,9.100000381469727,9.289999961853027,2663574.0,8.932744026184082
2017-06-05,9.4399995803833,9.279999732971191,9.300000190734863,9.399999618530273,1650215.0,9.038512229919434
2017-06-06,9.4399995803833,9.329999923706055,9.420000076293945,9.430000305175781,1424265.0,9.067359924316406
2017-06-07,9.739999771118164,9.399999618530273,9.430000305175781,9.720000267028809,3010580.0,9.346206665039062
2017-06-08,9.729999542236328,9.600000381469727,9.720000267028809,9.640000343322754,1891319.0,9.269283294677734
2017-06-09,9.680000305175781,9.479999542236328,9.630000114440918,9.600000381469727,2479002.0,9.230822563171387
2017-06-12,9.649999618530273,9.329999923706055,9.5,9.420000076293945,1953832.0,9.057744026184082
2017-06-13,9.59000015258789,9.359999656677246,9.359999656677246,9.569999694824219,2904258.0,9.201974868774414
2017-06-14,9.600000381469727,9.470000267028809,9.529999732971191,9.579999923706055,1943641.0,9.211591720581055
2017-06-15,9.75,9.539999961853027,9.5600004196167,9.710000038146973,2604883.0,9.336591720581055
2017-06-16,9.729999542236328,9.640000343322754,9.720000267028809,9.699999809265137,1431157.0,9.32697582244873
2017-06-19,9.779999732971191,9.649999618530273,9.699999809265137,9.760000228881836,2248745.0,9.384669303894043
2017-06-20,9.890000343322754,9.739999771118164,9.770000457763672,9.84000015258789,2090183.0,9.461592674255371
2017-06-21,9.890000343322754,9.710000038146973,9.819999694824219,9.819999694824219,1391495.0,9.442361831665039
2017-06-22,9.84000015258789,9.539999961853027,9.819999694824219,9.569999694824219,1896242.0,9.201974868774414
2017-06-23,9.649999618530273,9.460000038146973,9.550000190734863,9.550000190734863,1666332.0,9.182744979858398
2017-06-26,9.800000190734863,9.529999732971191,9.600000381469727,9.779999732971191,2083827.0,9.403899192810059
2017-06-27,9.859999656677246,9.710000038146973,9.800000190734863,9.819999694824219,1339895.0,9.442361831665039
2017-06-28,9.859999656677246,9.699999809265137,9.819999694824219,9.760000228881836,1120424.0,9.384669303894043
2017-06-29,9.890000343322754,9.710000038146973,9.710000038146973,9.880000114440918,1808880.0,9.500054359436035
2017-06-30,9.979999542236328,9.770000457763672,9.880000114440918,9.9399995803833,1656631.0,9.557745933532715
2017-07-03,10.170000076293945,9.9399995803833,9.960000038146973,10.109999656677246,2983703.0,9.721209526062012
2017-07-04,10.170000076293945,10.029999732971191,10.119999885559082,10.0600004196167,1569581.0,9.67313289642334
2017-07-05,10.470000267028809,10.0,10.0600004196167,10.350000381469727,3924229.0,9.951980590820312
2017-07-06,10.369999885559082,10.119999885559082,10.279999732971191,10.199999809265137,3387510.0,9.807747840881348
2017-07-07,10.5,10.130000114440918,10.180000305175781,10.359999656677246,4263268.0,9.961594581604004
2017-07-10,10.4399995803833,10.180000305175781,10.380000114440918,10.220000267028809,3787662.0,9.826979637145996
2017-07-11,10.239999771118164,10.0,10.170000076293945,10.010000228881836,2874767.0,9.625054359436035
2017-07-12,10.109999656677246,9.880000114440918,10.0,10.109999656677246,2343638.0,9.721209526062012
2017-07-13,10.449999809265137,10.039999961853027,10.100000381469727,10.3100004196167,4851795.0,9.913517951965332
2017-07-14,10.260000228881836,10.130000114440918,10.210000038146973,10.15999984741211,2700613.0,9.769286155700684
2017-07-17,10.15999984741211,9.380000114440918,10.050000190734863,9.399999618530273,4418233.0,9.038512229919434
2017-07-18,9.529999732971191,9.350000381469727,9.390000343322754,9.529999732971191,2706282.0,9.163514137268066
2017-07-19,9.729999542236328,9.4399995803833,9.510000228881836,9.710000038146973,3335473.0,9.336591720581055
2017-07-20,9.84000015258789,9.649999618530273,9.720000267028809,9.680000305175781,2685735.0,9.307745933532715
2017-07-21,9.789999961853027,9.579999923706055,9.649999618530273,9.699999809265137,2374657.0,9.32697582244873
2017-07-24,9.829999923706055,9.619999885559082,9.630000114440918,9.800000190734863,2642471.0,9.42313003540039
2017-07-25,9.8100004196167,9.640000343322754,9.8100004196167,9.710000038146973,1929439.0,9.336591720581055
2017-07-26,9.739999771118164,9.520000457763672,9.720000267028809,9.65999984741211,2323049.0,9.288515090942383
2017-07-27,9.850000381469727,9.609999656677246,9.630000114440918,9.800000190734863,2865287.0,9.42313003540039
2017-07-28,9.84000015258789,9.75,9.84000015258789,9.789999961853027,1740468.0,9.413515090942383
2017-07-31,10.239999771118164,9.619999885559082,9.619999885559082,10.149999618530273,6486485.0,9.75967025756836
2017-08-01,10.140000343322754,9.960000038146973,10.140000343322754,10.09000015258789,4099442.0,9.701977729797363
2017-08-02,10.079999923706055,9.880000114440918,10.079999923706055,9.920000076293945,2728456.0,9.5385160446167
2017-08-03,10.010000228881836,9.859999656677246,9.90999984741211,9.989999771118164,2075606.0,9.605823516845703
2017-08-04,10.069999694824219,9.819999694824219,9.979999542236328,9.829999923706055,2985388.0,9.451976776123047
2017-08-07,9.989999771118164,9.779999732971191,9.8100004196167,9.979999542236328,2074428.0,9.596208572387695
2017-08-08,10.069999694824219,9.960000038146973,9.979999542236328,10.0,2828617.0,9.615439414978027
2017-08-09,10.010000228881836,9.90999984741211,9.930000305175781,9.970000267028809,1695037.0,9.586593627929688
2017-08-10,10.0600004196167,9.8100004196167,10.0,9.869999885559082,2526300.0,9.490438461303711
2017-08-11,10.069999694824219,9.630000114440918,9.829999923706055,9.649999618530273,4777251.0,9.278897285461426
2017-08-14,9.829999923706055,9.550000190734863,9.600000381469727,9.789999961853027,2608859.0,9.413515090942383
2017-08-15,9.84000015258789,9.720000267028809,9.8100004196167,9.770000457763672,2374759.0,9.39428424835205
2017-08-16,9.859999656677246,9.75,9.75,9.850000381469727,1750160.0,9.471207618713379
2017-08-17,10.010000228881836,9.84000015258789,9.84000015258789,9.970000267028809,2327393.0,9.586593627929688
2017-08-18,10.020000457763672,9.859999656677246,9.970000267028809,10.0,2462076.0,9.615439414978027
2017-08-21,10.0600004196167,9.9399995803833,9.989999771118164,10.0,2209537.0,9.615439414978027
2017-08-22,10.109999656677246,9.960000038146973,9.989999771118164,10.100000381469727,3137731.0,9.711594581604004
2017-08-23,10.079999923706055,9.920000076293945,10.039999961853027,9.979999542236328,2094904.0,9.596208572387695
2017-08-24,9.970000267028809,9.680000305175781,9.970000267028809,9.75,3402209.0,9.375053405761719
2017-08-25,9.84000015258789,9.710000038146973,9.760000228881836,9.819999694824219,1890050.0,9.442361831665039
2017-08-28,9.930000305175781,9.779999732971191,9.779999732971191,9.920000076293945,2854705.0,9.5385160446167
2017-08-29,10.020000457763672,9.890000343322754,9.90999984741211,9.960000038146973,3036222.0,9.576977729797363
2017-08-30,10.020000457763672,9.90999984741211,9.970000267028809,9.989999771118164,2599592.0,9.605823516845703
2017-08-31,10.100000381469727,9.970000267028809,9.989999771118164,10.020000457763672,2856197.0,9.634671211242676
2017-09-01,10.140000343322754,9.970000267028809,10.079999923706055,10.140000343322754,5518654.0,9.750056266784668
2017-09-04,10.3100004196167,10.100000381469727,10.100000381469727,10.260000228881836,6679952.0,9.865442276000977
2017-09-05,10.380000114440918,10.15999984741211,10.229999542236328,10.220000267028809,4813541.0,9.826979637145996
2017-09-06,10.229999542236328,10.050000190734863,10.229999542236328,10.170000076293945,3230982.0,9.778901100158691
2017-09-07,10.180000305175781,10.0600004196167,10.15999984741211,10.069999694824219,2935593.0,9.682746887207031
2017-09-08,10.270000457763672,10.079999923706055,10.09000015258789,10.229999542236328,4834016.0,9.836593627929688
2017-09-11,10.5,10.199999809265137,10.229999542236328,10.489999771118164,8475470.0,10.08659553527832
2017-09-12,10.510000228881836,10.279999732971191,10.510000228881836,10.300000190734863,6702740.0,9.903903007507324
2017-09-13,10.930000305175781,10.319999694824219,10.359999656677246,10.800000190734863,13930258.0,10.384675025939941
2017-09-14,10.729999542236328,10.539999961853027,10.699999809265137,10.649999618530273,6862343.0,10.240442276000977
2017-09-15,10.630000114440918,10.34000015258789,10.579999923706055,10.5,5139184.0,10.096211433410645
2017-09-18,10.579999923706055,10.380000114440918,10.489999771118164,10.569999694824219,4142746.0,10.163518905639648
2017-09-19,10.5600004196167,10.350000381469727,10.529999732971191,10.369999885559082,3515869.0,9.971210479736328
2017-09-20,10.369999885559082,10.220000267028809,10.3100004196167,10.359999656677246,4331443.0,9.961594581604004
2017-09-21,10.430000305175781,10.210000038146973,10.350000381469727,10.220000267028809,4607600.0,9.826979637145996
2017-09-22,10.239999771118164,10.119999885559082,10.15999984741211,10.1899995803833,2953754.0,9.79813289642334
2017-09-25,10.239999771118164,9.90999984741211,10.199999809265137,9.949999809265137,3561626.0,9.567361831665039
2017-09-26,10.020000457763672,9.859999656677246,10.0,9.9399995803833,2271100.0,9.557745933532715
2017-09-27,10.050000190734863,9.899999618530273,9.90999984741211,10.039999961853027,2679189.0,9.653901100158691
2017-09-28,10.0600004196167,9.859999656677246,10.039999961853027,9.869999885559082,3307082.0,9.490438461303711
2017-09-29,10.140000343322754,9.890000343322754,9.890000343322754,10.0600004196167,3372174.0,9.67313289642334
2017-10-09,10.270000457763672,10.079999923706055,10.25,10.119999885559082,3103598.0,9.73082447052002
2017-10-10,10.210000038146973,10.079999923706055,10.119999885559082,10.199999809265137,2872490.0,9.807747840881348
2017-10-11,10.239999771118164,10.119999885559082,10.199999809265137,10.15999984741211,2451599.0,9.769286155700684
2017-10-12,10.1899995803833,9.949999809265137,10.130000114440918,10.09000015258789,3178485.0,9.701977729797363
2017-10-13,10.149999618530273,10.0,10.079999923706055,10.140000343322754,2045174.0,9.750056266784668
2017-10-16,10.229999542236328,9.930000305175781,10.15999984741211,9.949999809265137,3451700.0,9.567361831665039
2017-10-17,9.979999542236328,9.850000381469727,9.979999542236328,9.890000343322754,2633842.0,9.50967025756836
2017-10-18,9.930000305175781,9.75,9.920000076293945,9.770000457763672,2531727.0,9.39428424835205
2017-10-19,9.789999961853027,9.569999694824219,9.720000267028809,9.600000381469727,2502232.0,9.230822563171387
2017-10-20,9.729999542236328,9.520000457763672,9.569999694824219,9.720000267028809,1682423.0,9.346206665039062
2017-10-23,9.75,9.670000076293945,9.6899995803833,9.739999771118164,1499911.0,9.365438461303711
2017-10-24,9.739999771118164,9.5600004196167,9.739999771118164,9.619999885559082,1953146.0,9.250052452087402
2017-10-25,9.710000038146973,9.579999923706055,9.59000015258789,9.6899995803833,1970982.0,9.317359924316406
2017-10-26,9.729999542236328,9.630000114440918,9.699999809265137,9.699999809265137,3231070.0,9.32697582244873
2017-10-27,9.75,9.510000228881836,9.710000038146973,9.579999923706055,4301029.0,9.211591720581055
2017-10-30,9.579999923706055,9.1899995803833,9.569999694824219,9.210000038146973,3583112.0,8.855820655822754
2017-10-31,9.329999923706055,9.199999809265137,9.210000038146973,9.319999694824219,2055931.0,8.961588859558105
2017-11-01,9.329999923706055,9.220000267028809,9.300000190734863,9.239999771118164,2176949.0,8.884665489196777
2017-11-02,9.260000228881836,9.0,9.260000228881836,9.069999694824219,2814077.0,8.721203804016113
2017-11-03,9.130000114440918,8.920000076293945,9.079999923706055,8.960000038146973,2932648.0,8.615432739257812
2017-11-06,9.0600004196167,8.899999618530273,8.970000267028809,9.050000190734863,2233415.0,8.701972961425781
2017-11-07,9.079999923706055,8.989999771118164,9.039999961853027,9.069999694824219,1330805.0,8.721203804016113
2017-11-08,9.170000076293945,9.029999732971191,9.029999732971191,9.119999885559082,2025192.0,8.769279479980469
2017-11-09,9.149999618530273,9.0600004196167,9.119999885559082,9.130000114440918,2039989.0,8.778897285461426
2017-11-10,9.170000076293945,9.039999961853027,9.100000381469727,9.119999885559082,2080190.0,8.769279479980469
2017-11-13,9.15999984741211,9.029999732971191,9.130000114440918,9.09000015258789,2282879.0,8.740434646606445
2017-11-14,9.09000015258789,9.0,9.09000015258789,9.029999732971191,1945709.0,8.682741165161133
2017-11-15,9.069999694824219,8.9399995803833,9.039999961853027,9.029999732971191,1992583.0,8.682741165161133
2017-11-16,9.0600004196167,8.930000305175781,9.010000228881836,8.949999809265137,2478689.0,8.605817794799805
2017-11-17,8.979999542236328,8.569999694824219,8.949999809265137,8.65999984741211,3291095.0,8.326970100402832
2017-11-20,8.65999984741211,8.420000076293945,8.65999984741211,8.579999923706055,2594700.0,8.250046730041504
2017-11-21,8.600000381469727,8.460000038146973,8.600000381469727,8.520000457763672,1935494.0,8.192355155944824
2017-11-22,8.569999694824219,8.430000305175781,8.520000457763672,8.5,1766913.0,8.173123359680176
2017-11-23,8.529999732971191,8.420000076293945,8.5,8.430000305175781,1579101.0,8.105814933776855
2017-11-24,8.470000267028809,8.40999984741211,8.420000076293945,8.449999809265137,796790.0,8.125046730041504
2017-11-27,8.539999961853027,8.40999984741211,8.460000038146973,8.4399995803833,1149045.0,8.11543083190918
2017-11-28,8.539999961853027,8.430000305175781,8.479999542236328,8.539999961853027,1447220.0,8.21158504486084
2017-11-29,8.609999656677246,8.390000343322754,8.539999961853027,8.579999923706055,2754054.0,8.250046730041504
2017-11-30,8.569999694824219,8.460000038146973,8.569999694824219,8.489999771118164,1309900.0,8.163508415222168
2017-12-01,8.569999694824219,8.460000038146973,8.479999542236328,8.550000190734863,1424719.0,8.221200942993164
2017-12-04,8.5600004196167,8.359999656677246,8.539999961853027,8.369999885559082,1612000.0,8.04812240600586
2017-12-05,8.399999618530273,8.0,8.359999656677246,8.09000015258789,1955645.0,7.778890132904053
2017-12-06,8.170000076293945,8.010000228881836,8.09000015258789,8.149999618530273,1451452.0,7.836583137512207
2017-12-07,8.1899995803833,8.09000015258789,8.100000381469727,8.119999885559082,1158218.0,7.807736873626709
2017-12-08,8.25,8.119999885559082,8.119999885559082,8.199999809265137,1066061.0,7.884660243988037
2017-12-11,8.260000228881836,8.1899995803833,8.210000038146973,8.25,985201.0,7.932737350463867
2017-12-12,8.260000228881836,8.09000015258789,8.25,8.100000381469727,832000.0,7.788506507873535
2017-12-13,8.15999984741211,8.0600004196167,8.100000381469727,8.149999618530273,763900.0,7.836583137512207
2017-12-14,8.170000076293945,8.109999656677246,8.170000076293945,8.15999984741211,841423.0,7.846198081970215
2017-12-15,8.180000305175781,8.109999656677246,8.15999984741211,8.15999984741211,947900.0,7.846198081970215
2017-12-18,8.199999809265137,8.079999923706055,8.15999984741211,8.140000343322754,1287200.0,7.826967716217041
2017-12-19,8.239999771118164,8.130000114440918,8.130000114440918,8.1899995803833,909800.0,7.875044345855713
2017-12-20,8.25,8.140000343322754,8.199999809265137,8.25,1714717.0,7.932737350463867
2017-12-21,8.40999984741211,8.270000457763672,8.270000457763672,8.350000381469727,2700948.0,8.028891563415527
2017-12-22,8.34000015258789,8.25,8.25,8.279999732971191,1211449.0,7.961584091186523
2017-12-25,8.34000015258789,8.130000114440918,8.34000015258789,8.149999618530273,1152552.0,7.836583137512207
2017-12-26,8.279999732971191,8.109999656677246,8.149999618530273,8.260000228881836,962600.0,7.942353248596191
2017-12-27,8.279999732971191,8.170000076293945,8.260000228881836,8.1899995803833,689940.0,7.875044345855713
2017-12-28,8.300000190734863,8.140000343322754,8.140000343322754,8.270000457763672,1126260.0,7.951968193054199
2017-12-29,8.3100004196167,8.239999771118164,8.239999771118164,8.300000190734863,1263778.0,7.980814456939697
2018-01-02,8.479999542236328,8.279999732971191,8.300000190734863,8.399999618530273,2391900.0,8.076969146728516
2018-01-03,8.479999542236328,8.369999885559082,8.420000076293945,8.4399995803833,1701365.0,8.11543083190918
2018-01-04,8.449999809265137,8.359999656677246,8.40999984741211,8.40999984741211,1400621.0,8.08658504486084
2018-01-05,8.5600004196167,8.390000343322754,8.430000305175781,8.5,1978852.0,8.173123359680176
2018-01-08,8.569999694824219,8.390000343322754,8.470000267028809,8.550000190734863,2692041.0,8.221200942993164
2018-01-09,8.59000015258789,8.40999984741211,8.510000228881836,8.470000267028809,2024111.0,8.144277572631836
2018-01-10,8.460000038146973,8.300000190734863,8.460000038146973,8.34000015258789,1827066.0,8.01927661895752
2018-01-11,8.40999984741211,8.3100004196167,8.3100004196167,8.390000343322754,1285300.0,8.067354202270508
2018-01-12,8.470000267028809,8.359999656677246,8.359999656677246,8.399999618530273,1314759.0,8.076969146728516
2018-01-15,8.399999618530273,8.140000343322754,8.380000114440918,8.180000305175781,2137251.0,7.865429878234863
2018-01-16,8.260000228881836,8.15999984741211,8.15999984741211,8.239999771118164,1062031.0,7.923121929168701
2018-01-17,8.300000190734863,8.199999809265137,8.239999771118164,8.270000457763672,769226.0,7.951968193054199
2018-01-18,8.350000381469727,8.260000228881836,8.270000457763672,8.300000190734863,1018823.0,7.980814456939697
2018-01-19,8.40999984741211,8.300000190734863,8.300000190734863,8.34000015258789,1720600.0,8.01927661895752
2018-01-22,8.550000190734863,8.260000228881836,8.329999923706055,8.529999732971191,3382358.0,8.201970100402832
2018-01-23,8.850000381469727,8.529999732971191,8.850000381469727,8.5600004196167,5669361.0,8.230816841125488
2018-01-24,8.550000190734863,8.390000343322754,8.5,8.489999771118164,3173291.0,8.163508415222168
2018-01-25,8.579999923706055,8.460000038146973,8.5,8.479999542236328,2364900.0,8.153892517089844
2018-01-26,8.550000190734863,8.449999809265137,8.449999809265137,8.470000267028809,1948067.0,8.144277572631836
2018-01-29,8.510000228881836,8.319999694824219,8.479999542236328,8.359999656677246,1605241.0,8.038507461547852
2018-01-30,8.420000076293945,8.319999694824219,8.369999885559082,8.40999984741211,1378938.0,8.08658504486084
2018-01-31,8.449999809265137,8.260000228881836,8.380000114440918,8.279999732971191,1660100.0,7.961584091186523
2018-02-01,8.359999656677246,7.900000095367432,8.260000228881836,7.989999771118164,2683360.0,7.682735919952393
2018-02-02,8.079999923706055,7.900000095367432,7.909999847412109,8.010000228881836,1461495.0,7.701967239379883
2018-02-05,8.039999961853027,7.920000076293945,7.949999809265137,8.020000457763672,1129460.0,7.711583137512207
2018-02-06,7.980000019073486,7.480000019073486,7.920000076293945,7.550000190734863,2861885.0,7.25965690612793
2018-02-07,7.739999771118164,7.449999809265137,7.659999847412109,7.559999942779541,1631421.0,7.269272327423096
2018-02-08,7.710000038146973,7.559999942779541,7.559999942779541,7.699999809265137,1126439.0,7.40388822555542
2018-02-09,7.579999923706055,7.25,7.579999923706055,7.380000114440918,1823780.0,7.096194744110107
2018-02-12,7.5,7.380000114440918,7.400000095367432,7.480000019073486,1083093.0,7.192348957061768
2018-02-13,7.550000190734863,7.420000076293945,7.5,7.440000057220459,1210600.0,7.1538872718811035
2018-02-14,7.480000019073486,7.380000114440918,7.380000114440918,7.429999828338623,577108.0,7.144271373748779
2018-02-22,7.53000020980835,7.429999828338623,7.460000038146973,7.519999980926514,1070071.0,7.230810642242432
2018-02-23,7.869999885559082,7.489999771118164,7.519999980926514,7.739999771118164,2882491.0,7.442349910736084
2018-02-26,7.869999885559082,7.670000076293945,7.71999979019165,7.860000133514404,3076536.0,7.557734966278076
2018-02-27,7.880000114440918,7.730000019073486,7.880000114440918,7.809999942779541,2161211.0,7.509658336639404
2018-02-28,7.920000076293945,7.679999828338623,7.789999961853027,7.800000190734863,2520515.0,7.500042915344238
2018-03-01,7.880000114440918,7.730000019073486,7.730000019073486,7.880000114440918,2120201.0,7.576966285705566
2018-03-02,7.929999828338623,7.789999961853027,7.849999904632568,7.840000152587891,1630757.0,7.538504600524902
2018-03-05,7.880000114440918,7.809999942779541,7.849999904632568,7.860000133514404,970437.0,7.557734966278076
2018-03-06,7.920000076293945,7.820000171661377,7.860000133514404,7.909999847412109,1574734.0,7.6058125495910645
2018-03-07,7.940000057220459,7.880000114440918,7.920000076293945,7.909999847412109,1294074.0,7.6058125495910645
2018-03-08,7.960000038146973,7.880000114440918,7.889999866485596,7.940000057220459,1925316.0,7.634658336639404
2018-03-09,8.069999694824219,7.920000076293945,7.949999809265137,8.050000190734863,2761481.0,7.740428924560547
2018-03-12,8.119999885559082,8.020000457763672,8.0600004196167,8.100000381469727,2276200.0,7.788506507873535
2018-03-13,8.109999656677246,7.989999771118164,8.100000381469727,8.020000457763672,2049590.0,7.711583137512207
2018-03-14,8.050000190734863,7.900000095367432,8.0,7.909999847412109,1514600.0,7.6058125495910645
2018-03-15,7.940000057220459,7.789999961853027,7.909999847412109,7.849999904632568,1317909.0,7.548120021820068
2018-03-16,7.929999828338623,7.820000171661377,7.849999904632568,7.920000076293945,1196900.0,7.6154279708862305
2018-03-19,7.96999979019165,7.860000133514404,7.900000095367432,7.909999847412109,1109590.0,7.6058125495910645
2018-03-20,7.940000057220459,7.840000152587891,7.909999847412109,7.920000076293945,1254371.0,7.6154279708862305
2018-03-21,8.069999694824219,7.900000095367432,7.920000076293945,7.929999828338623,2551780.0,7.6250433921813965
2018-03-22,8.149999618530273,7.929999828338623,7.949999809265137,8.109999656677246,4514592.0,7.798120975494385
2018-03-23,7.929999828338623,7.489999771118164,7.929999828338623,7.619999885559082,3239716.0,7.326964855194092
2018-03-26,7.639999866485596,7.449999809265137,7.550000190734863,7.630000114440918,1863671.0,7.336580276489258
2018-03-27,7.820000171661377,7.670000076293945,7.690000057220459,7.75,1501692.0,7.45196533203125
2018-03-28,7.789999961853027,7.659999847412109,7.679999828338623,7.769999980926514,1285120.0,7.47119665145874
2018-03-29,7.829999923706055,7.739999771118164,7.769999980926514,7.820000171661377,982640.0,7.519273281097412
2018-03-30,7.980000019073486,7.809999942779541,7.829999923706055,7.980000019073486,1531357.0,7.673120021820068
2018-04-02,8.020000457763672,7.940000057220459,7.980000019073486,7.960000038146973,1208200.0,7.6538896560668945
2018-04-03,7.909999847412109,7.809999942779541,7.869999885559082,7.829999923706055,1044190.0,7.528888702392578
2018-04-04,7.960000038146973,7.849999904632568,7.869999885559082,7.929999828338623,1585500.0,7.6250433921813965
2018-04-09,7.949999809265137,7.829999923706055,7.920000076293945,7.900000095367432,1007093.0,7.59619665145874
2018-04-10,7.960000038146973,7.889999866485596,7.900000095367432,7.960000038146973,1041725.0,7.6538896560668945
2018-04-11,8.140000343322754,7.980000019073486,7.980000019073486,8.130000114440918,2733261.0,7.817352294921875
2018-04-12,8.119999885559082,7.980000019073486,8.079999923706055,8.020000457763672,2002573.0,7.711583137512207
2018-04-13,8.09000015258789,7.949999809265137,8.010000228881836,7.949999809265137,1124068.0,7.6442742347717285
2018-04-16,8.0,7.760000228881836,7.960000038146973,7.78000020980835,1409600.0,7.480812072753906
2018-04-17,7.880000114440918,7.550000190734863,7.769999980926514,7.610000133514404,1272300.0,7.317349433898926
2018-04-18,7.769999980926514,7.480000019073486,7.699999809265137,7.699999809265137,1403060.0,7.40388822555542
2018-04-19,7.789999961853027,7.670000076293945,7.699999809265137,7.769999980926514,1332861.0,7.47119665145874
2018-04-20,7.800000190734863,7.519999980926514,7.769999980926514,7.579999923706055,1375584.0,7.288503170013428
2018-04-23,7.630000114440918,7.400000095367432,7.570000171661377,7.510000228881836,1540128.0,7.221195220947266
2018-04-24,7.659999847412109,7.480000019073486,7.5,7.650000095367432,1235909.0,7.35581111907959
2018-04-25,7.659999847412109,7.579999923706055,7.610000133514404,7.659999847412109,981586.0,7.365426540374756
2018-04-26,7.679999828338623,7.510000228881836,7.650000095367432,7.53000020980835,875361.0,7.240426063537598
2018-04-27,7.599999904632568,7.5,7.559999942779541,7.590000152587891,978490.0,7.298118591308594
2018-05-02,7.539999961853027,7.239999771118164,7.519999980926514,7.300000190734863,2734802.0,7.019270896911621
2018-05-03,7.300000190734863,7.130000114440918,7.300000190734863,7.289999961853027,1751625.0,7.009654998779297
2018-05-04,7.289999961853027,7.190000057220459,7.269999980926514,7.199999809265137,1394700.0,6.923116207122803
2018-05-07,7.380000114440918,7.230000019073486,7.25,7.349999904632568,3067649.0,7.067348003387451
2018-05-08,7.369999885559082,7.300000190734863,7.360000133514404,7.349999904632568,2684939.0,7.067348003387451
2018-05-09,7.389999866485596,7.309999942779541,7.320000171661377,7.360000133514404,2378569.0,7.076963901519775
2018-05-10,7.400000095367432,7.329999923706055,7.389999866485596,7.380000114440918,2598301.0,7.096194744110107
2018-05-11,7.389999866485596,7.239999771118164,7.389999866485596,7.28000020980835,2177440.0,7.000040054321289
2018-05-14,7.340000152587891,7.210000038146973,7.300000190734863,7.260000228881836,1202746.0,6.980809211730957
2018-05-15,7.28000020980835,7.190000057220459,7.260000228881836,7.269999980926514,2199378.0,6.990424633026123
2018-05-16,7.269999980926514,7.210000038146973,7.260000228881836,7.230000019073486,1580784.0,6.951962947845459
2018-05-17,7.25,7.179999828338623,7.239999771118164,7.21999979019165,1976392.0,6.942347049713135
2018-05-18,7.269999980926514,7.179999828338623,7.21999979019165,7.260000228881836,1789861.0,6.980809211730957
2018-05-21,7.349999904632568,7.28000020980835,7.300000190734863,7.340000152587891,2536767.0,7.057732582092285
2018-05-22,7.349999904632568,7.28000020980835,7.340000152587891,7.329999923706055,1909500.0,7.048116683959961
2018-05-23,7.329999923706055,7.239999771118164,7.300000190734863,7.25,2087869.0,6.971193313598633
2018-05-24,7.28000020980835,7.199999809265137,7.28000020980835,7.21999979019165,1322706.0,6.942347049713135
2018-05-25,7.230000019073486,7.159999847412109,7.230000019073486,7.159999847412109,1094800.0,6.884654521942139
2018-05-28,7.170000076293945,7.039999961853027,7.139999866485596,7.050000190734863,1411804.0,6.7788848876953125
2018-05-29,7.110000133514404,7.019999980926514,7.079999923706055,7.03000020980835,1272300.0,6.7596540451049805
2018-05-30,7.03000020980835,6.710000038146973,7.019999980926514,6.71999979019165,2612244.0,6.461575031280518
2018-05-31,6.849999904632568,6.730000019073486,6.800000190734863,6.800000190734863,1376547.0,6.538498878479004
2018-06-01,6.849999904632568,6.730000019073486,6.78000020980835,6.78000020980835,1115806.0,6.51926851272583
2018-06-04,6.829999923706055,6.760000228881836,6.820000171661377,6.789999961853027,542300.0,6.528883457183838
2018-06-05,6.860000133514404,6.769999980926514,6.809999942779541,6.849999904632568,1045651.0,6.586575984954834
2018-06-06,6.860000133514404,6.809999942779541,6.860000133514404,6.840000152587891,803713.0,6.576960563659668
2018-06-07,6.889999866485596,6.789999961853027,6.849999904632568,6.789999961853027,1405600.0,6.528883457183838
2018-06-08,6.829999923706055,6.650000095367432,6.78000020980835,6.78000020980835,1922013.0,6.51926851272583
2018-06-11,7.300000190734863,6.929999828338623,6.929999828338623,7.050000190734863,13385807.0,6.7788848876953125
2018-06-12,6.949999809265137,6.730000019073486,6.949999809265137,6.840000152587891,6306306.0,6.576960563659668
2018-06-13,6.800000190734863,6.659999847412109,6.800000190734863,6.659999847412109,3637427.0,6.403882026672363
2018-06-14,6.929999828338623,6.559999942779541,6.610000133514404,6.889999866485596,6809609.0,6.625037670135498
2018-06-15,6.900000095367432,6.639999866485596,6.820000171661377,6.670000076293945,2872401.0,6.413498401641846
2018-06-19,6.75,6.0,6.599999904632568,6.130000114440918,4445712.0,5.894264221191406
2018-06-20,6.199999809265137,6.050000190734863,6.110000133514404,6.150000095367432,2117741.0,5.9134955406188965
2018-06-21,6.210000038146973,6.0,6.159999847412109,6.010000228881836,1849913.0,5.778879165649414
2018-06-22,6.099999904632568,5.949999809265137,6.019999980926514,6.070000171661377,1471114.0,5.836572170257568
2018-06-25,6.139999866485596,6.050000190734863,6.099999904632568,6.050000190734863,1460533.0,5.817340850830078
2018-06-26,6.110000133514404,5.96999979019165,6.0,6.090000152587891,1450950.0,5.855802536010742
2018-06-27,6.239999771118164,6.010000228881836,6.119999885559082,6.119999885559082,2035600.0,5.88464879989624
2018-06-28,6.159999847412109,6.070000171661377,6.099999904632568,6.090000152587891,1252363.0,5.855802536010742
2018-06-29,6.230000019073486,6.059999942779541,6.110000133514404,6.21999979019165,1912117.0,5.9808030128479
2018-07-02,6.269999980926514,6.090000152587891,6.199999809265137,6.119999885559082,1829053.0,5.88464879989624
2018-07-03,6.199999809265137,6.079999923706055,6.110000133514404,6.199999809265137,1396471.0,5.961572170257568
2018-07-04,6.199999809265137,6.130000114440918,6.159999847412109,6.159999847412109,1543220.0,5.923110485076904
2018-07-05,6.159999847412109,6.039999961853027,6.130000114440918,6.079999923706055,1261700.0,5.846187114715576
2018-07-06,6.110000133514404,5.909999847412109,6.070000171661377,6.039999961853027,1419863.0,5.80772590637207
2018-07-09,6.130000114440918,6.03000020980835,6.03000020980835,6.119999885559082,1104680.0,5.88464879989624
2018-07-10,6.150000095367432,6.099999904632568,6.119999885559082,6.150000095367432,959727.0,5.9134955406188965
2018-07-11,6.110000133514404,5.769999980926514,6.110000133514404,5.900000095367432,2640768.0,5.673109531402588
2018-07-12,6.039999961853027,5.909999847412109,5.909999847412109,6.03000020980835,2003005.0,5.798110485076904
2018-07-13,6.070000171661377,6.0,6.010000228881836,6.070000171661377,920101.0,5.836572170257568
2018-07-16,6.079999923706055,6.0,6.050000190734863,6.059999942779541,793900.0,5.826956272125244
2018-07-17,6.139999866485596,6.010000228881836,6.090000152587891,6.130000114440918,1196764.0,5.894264221191406
2018-07-18,6.070000171661377,6.010000228881836,6.03000020980835,6.010000228881836,1147700.0,5.8737406730651855
2018-07-19,6.050000190734863,5.909999847412109,6.010000228881836,5.940000057220459,1138400.0,5.805327415466309
2018-07-20,6.090000152587891,5.929999828338623,5.940000057220459,6.010000228881836,1168800.0,5.8737406730651855
2018-07-23,6.059999942779541,5.949999809265137,6.0,6.059999942779541,1507700.0,5.922606468200684
2018-07-24,6.190000057220459,6.010000228881836,6.03000020980835,6.179999828338623,2430942.0,6.039885997772217
2018-07-25,6.21999979019165,6.159999847412109,6.159999847412109,6.179999828338623,2163609.0,6.039885997772217
2018-07-26,6.309999942779541,6.150000095367432,6.150000095367432,6.289999961853027,3030555.0,6.1473917961120605
2018-07-27,6.320000171661377,6.230000019073486,6.28000020980835,6.260000228881836,1536800.0,6.118072509765625
2018-07-30,6.21999979019165,6.119999885559082,6.199999809265137,6.150000095367432,1788196.0,6.010566234588623
2018-07-31,6.190000057220459,6.110000133514404,6.159999847412109,6.139999866485596,1257300.0,6.000792980194092
2018-08-01,6.230000019073486,6.110000133514404,6.139999866485596,6.119999885559082,1947114.0,5.981246471405029
2018-08-02,6.130000114440918,5.849999904632568,6.119999885559082,5.949999809265137,2276100.0,5.81510066986084
2018-08-03,6.010000228881836,5.869999885559082,5.920000076293945,5.980000019073486,1478362.0,5.844420433044434
2018-08-06,6.090000152587891,5.920000076293945,5.980000019073486,5.96999979019165,2109762.0,5.834646701812744
2018-08-07,6.090000152587891,5.949999809265137,5.949999809265137,6.090000152587891,1170200.0,5.9519267082214355
2018-08-08,6.179999828338623,6.03000020980835,6.090000152587891,6.130000114440918,2110800.0,5.9910197257995605
2018-08-09,6.230000019073486,6.090000152587891,6.139999866485596,6.199999809265137,1825920.0,6.059432506561279
2018-08-10,6.25,6.099999904632568,6.170000076293945,6.199999809265137,991125.0,6.059432506561279
2018-08-13,6.230000019073486,6.119999885559082,6.119999885559082,6.21999979019165,1177659.0,6.078979015350342
2018-08-14,6.260000228881836,6.190000057220459,6.199999809265137,6.25,1135501.0,6.1082987785339355
2018-08-15,6.269999980926514,6.119999885559082,6.239999771118164,6.130000114440918,1164161.0,5.9910197257995605
2018-08-16,6.159999847412109,6.050000190734863,6.099999904632568,6.079999923706055,1839050.0,5.942153453826904
2018-08-17,6.150000095367432,6.059999942779541,6.130000114440918,6.070000171661377,1389234.0,5.932380199432373
2018-08-20,6.119999885559082,5.980000019073486,6.099999904632568,6.070000171661377,1498500.0,5.932380199432373
2018-08-21,6.679999828338623,6.050000190734863,6.079999923706055,6.409999847412109,9253245.0,6.264671325683594
2018-08-22,6.380000114440918,6.139999866485596,6.329999923706055,6.139999866485596,5750750.0,6.000792980194092
2018-08-23,6.179999828338623,6.059999942779541,6.150000095367432,6.119999885559082,2707052.0,5.981246471405029
2018-08-24,6.150000095367432,6.03000020980835,6.079999923706055,6.119999885559082,1628850.0,5.981246471405029
2018-08-27,6.360000133514404,6.110000133514404,6.150000095367432,6.269999980926514,3216360.0,6.127845764160156
2018-08-28,6.349999904632568,6.179999828338623,6.230000019073486,6.269999980926514,2726000.0,6.127845764160156
2018-08-29,6.289999961853027,6.190000057220459,6.239999771118164,6.239999771118164,1143400.0,6.098525524139404
2018-08-30,6.230000019073486,6.099999904632568,6.230000019073486,6.110000133514404,1457500.0,5.971473217010498
2018-08-31,6.239999771118164,6.090000152587891,6.110000133514404,6.21999979019165,1836400.0,6.078979015350342
2018-09-03,6.21999979019165,6.090000152587891,6.21999979019165,6.179999828338623,1106740.0,6.039885997772217
2018-09-04,6.269999980926514,6.110000133514404,6.170000076293945,6.25,1731589.0,6.1082987785339355
2018-09-05,6.25,6.159999847412109,6.21999979019165,6.190000057220459,1469203.0,6.049659252166748
2018-09-06,6.210000038146973,6.130000114440918,6.159999847412109,6.159999847412109,856874.0,6.020339488983154
2018-09-07,6.210000038146973,6.119999885559082,6.130000114440918,6.179999828338623,807900.0,6.039885997772217
2018-09-10,6.179999828338623,6.090000152587891,6.179999828338623,6.110000133514404,727005.0,5.971473217010498
2018-09-11,6.130000114440918,6.059999942779541,6.099999904632568,6.090000152587891,489200.0,5.9519267082214355
2018-09-12,6.130000114440918,6.079999923706055,6.090000152587891,6.110000133514404,383040.0,5.971473217010498
2018-09-13,6.159999847412109,6.050000190734863,6.119999885559082,6.119999885559082,826796.0,5.981246471405029
2018-09-14,6.119999885559082,6.059999942779541,6.110000133514404,6.070000171661377,638200.0,5.932380199432373
2018-09-17,6.059999942779541,5.960000038146973,6.010000228881836,5.960000038146973,897800.0,5.824873924255371
2018-09-18,6.03000020980835,5.900000095367432,5.920000076293945,6.0,1062240.0,5.863966941833496
2018-09-19,6.090000152587891,5.980000019073486,5.989999771118164,6.039999961853027,654207.0,5.903060436248779
2018-09-20,6.110000133514404,6.019999980926514,6.039999961853027,6.070000171661377,666970.0,5.932380199432373
2018-09-21,6.130000114440918,5.989999771118164,6.070000171661377,6.099999904632568,1177670.0,5.961699485778809
2018-09-25,6.119999885559082,6.039999961853027,6.090000152587891,6.110000133514404,1121807.0,5.971473217010498
2018-09-26,6.150000095367432,6.079999923706055,6.110000133514404,6.130000114440918,647800.0,5.9910197257995605
2018-09-27,6.150000095367432,6.03000020980835,6.099999904632568,6.03000020980835,705300.0,5.893287181854248
2018-09-28,6.099999904632568,6.03000020980835,6.039999961853027,6.090000152587891,729007.0,5.9519267082214355
2018-10-08,6.070000171661377,5.909999847412109,6.059999942779541,5.989999771118164,770900.0,5.854193687438965
2018-10-09,6.010000228881836,5.900000095367432,5.989999771118164,5.949999809265137,726812.0,5.81510066986084
2018-10-10,5.980000019073486,5.920000076293945,5.949999809265137,5.960000038146973,297212.0,5.824873924255371
2018-10-11,5.869999885559082,5.489999771118164,5.840000152587891,5.510000228881836,2037942.0,5.385076522827148
2018-10-12,5.510000228881836,5.300000190734863,5.5,5.46999979019165,1274134.0,5.345983028411865
2018-10-15,5.570000171661377,5.449999809265137,5.480000019073486,5.460000038146973,525800.0,5.336210250854492
2018-10-16,5.53000020980835,5.28000020980835,5.460000038146973,5.369999885559082,872500.0,5.248250484466553
2018-10-17,5.510000228881836,5.309999942779541,5.369999885559082,5.46999979019165,806800.0,5.345983028411865
2018-10-18,5.460000038146973,5.230000019073486,5.460000038146973,5.230000019073486,1238400.0,5.111424446105957
2018-10-19,5.349999904632568,5.159999847412109,5.210000038146973,5.329999923706055,876760.0,5.209157466888428
2018-10-22,5.619999885559082,5.380000114440918,5.380000114440918,5.519999980926514,1832809.0,5.39484977722168
2018-10-23,5.559999942779541,5.420000076293945,5.480000019073486,5.460000038146973,970510.0,5.336210250854492
2018-10-24,5.519999980926514,5.400000095367432,5.420000076293945,5.449999809265137,1073983.0,5.326436519622803
2018-10-25,5.449999809265137,5.239999771118164,5.340000152587891,5.440000057220459,920774.0,5.3166632652282715
2018-10-26,5.53000020980835,5.429999828338623,5.46999979019165,5.460000038146973,971852.0,5.336210250854492
2018-10-29,5.510000228881836,5.409999847412109,5.5,5.449999809265137,870440.0,5.326436519622803
2018-10-30,5.5,5.389999866485596,5.409999847412109,5.489999771118164,3283079.0,5.365529537200928
2018-10-31,5.650000095367432,5.449999809265137,5.449999809265137,5.619999885559082,2600088.0,5.492582321166992
2018-11-01,5.650000095367432,5.570000171661377,5.599999904632568,5.579999923706055,1498800.0,5.453489303588867
2018-11-02,5.789999961853027,5.619999885559082,5.619999885559082,5.75,3162233.0,5.619635105133057
2018-11-05,5.889999866485596,5.639999866485596,5.690000057220459,5.789999961853027,3350645.0,5.65872859954834
2018-11-06,5.820000171661377,5.710000038146973,5.739999771118164,5.800000190734863,1769694.0,5.668501377105713
2018-11-07,5.820000171661377,5.699999809265137,5.800000190734863,5.710000038146973,2052900.0,5.580542087554932
2018-11-08,5.829999923706055,5.71999979019165,5.760000228881836,5.730000019073486,2172985.0,5.600088596343994
2018-11-09,6.079999923706055,5.71999979019165,5.809999942779541,5.880000114440918,5643633.0,5.746687412261963
2018-11-12,6.070000171661377,5.849999904632568,5.849999904632568,6.070000171661377,4921271.0,5.932380199432373
2018-11-13,6.179999828338623,5.949999809265137,5.949999809265137,6.079999923706055,4973279.0,5.942153453826904
2018-11-14,6.199999809265137,6.050000190734863,6.079999923706055,6.130000114440918,3567011.0,5.9910197257995605
2018-11-15,6.179999828338623,6.059999942779541,6.119999885559082,6.150000095367432,2897372.0,6.010566234588623
2018-11-16,6.230000019073486,6.119999885559082,6.150000095367432,6.190000057220459,2579681.0,6.049659252166748
2018-11-19,6.21999979019165,6.139999866485596,6.179999828338623,6.179999828338623,2755400.0,6.039885997772217
2018-11-20,6.179999828338623,5.96999979019165,6.130000114440918,5.989999771118164,2747301.0,5.854193687438965
2018-11-21,6.130000114440918,5.929999828338623,5.949999809265137,6.090000152587891,1882301.0,5.9519267082214355
2018-11-22,6.179999828338623,6.079999923706055,6.079999923706055,6.119999885559082,1687028.0,5.981246471405029
2018-11-23,6.190000057220459,5.829999923706055,6.139999866485596,5.849999904632568,2445800.0,5.717367649078369
2018-11-26,5.960000038146973,5.800000190734863,5.849999904632568,5.849999904632568,1368378.0,5.717367649078369
2018-11-27,5.920000076293945,5.800000190734863,5.869999885559082,5.869999885559082,1214478.0,5.73691463470459
2018-11-28,5.960000038146973,5.710000038146973,5.880000114440918,5.940000057220459,1284600.0,5.805327415466309
2018-11-29,6.0,5.829999923706055,5.920000076293945,5.849999904632568,1444023.0,5.717367649078369
2018-11-30,5.880000114440918,5.71999979019165,5.820000171661377,5.869999885559082,1622339.0,5.73691463470459
2018-12-03,6.039999961853027,5.929999828338623,5.949999809265137,6.019999980926514,1937478.0,5.883513450622559
2018-12-04,6.079999923706055,6.0,6.019999980926514,6.059999942779541,2122578.0,5.922606468200684
2018-12-05,6.019999980926514,5.949999809265137,6.0,5.980000019073486,1747700.0,5.844420433044434
2018-12-06,5.980000019073486,5.900000095367432,5.940000057220459,5.920000076293945,1397700.0,5.785780906677246
2018-12-07,5.960000038146973,5.849999904632568,5.949999809265137,5.909999847412109,858853.0,5.776007652282715
2018-12-10,5.909999847412109,5.760000228881836,5.909999847412109,5.769999980926514,1637200.0,5.639181613922119
2018-12-11,5.860000133514404,5.78000020980835,5.78000020980835,5.820000171661377,959439.0,5.688048362731934
2018-12-12,5.900000095367432,5.820000171661377,5.860000133514404,5.849999904632568,826271.0,5.717367649078369
2018-12-13,5.929999828338623,5.789999961853027,5.849999904632568,5.889999866485596,1052267.0,5.756460666656494
2018-12-14,5.909999847412109,5.710000038146973,5.820000171661377,5.739999771118164,1216480.0,5.609861850738525
2018-12-17,5.800000190734863,5.710000038146973,5.730000019073486,5.75,1046000.0,5.619635105133057
2018-12-18,5.78000020980835,5.659999847412109,5.71999979019165,5.710000038146973,825300.0,5.580542087554932
2018-12-19,5.75,5.610000133514404,5.71999979019165,5.610000133514404,1488200.0,5.482809543609619
2018-12-20,5.679999828338623,5.570000171661377,5.619999885559082,5.650000095367432,1076591.0,5.521902561187744
2018-12-21,5.679999828338623,5.53000020980835,5.599999904632568,5.559999942779541,1129691.0,5.433942794799805
2018-12-24,5.679999828338623,5.539999961853027,5.539999961853027,5.639999866485596,1399142.0,5.512128829956055
2018-12-25,5.659999847412109,5.480000019073486,5.659999847412109,5.630000114440918,1249956.0,5.502355575561523
2018-12-26,5.630000114440918,5.539999961853027,5.619999885559082,5.579999923706055,905092.0,5.453489303588867
2018-12-27,5.639999866485596,5.46999979019165,5.610000133514404,5.46999979019165,1160000.0,5.345983028411865
2018-12-28,5.53000020980835,5.420000076293945,5.510000228881836,5.489999771118164,1692601.0,5.365529537200928
2019-01-02,5.5,5.389999866485596,5.489999771118164,5.480000019073486,1435334.0,5.355756759643555
2019-01-03,5.519999980926514,5.429999828338623,5.460000038146973,5.460000038146973,1222962.0,5.336210250854492
2019-01-04,5.659999847412109,5.429999828338623,5.460000038146973,5.650000095367432,2256400.0,5.521902561187744
2019-01-07,5.789999961853027,5.429999828338623,5.460000038146973,5.769999980926514,1990528.0,5.639181613922119
2019-01-08,5.909999847412109,5.710000038146973,5.739999771118164,5.849999904632568,3189259.0,5.717367649078369
2019-01-09,5.920000076293945,5.820000171661377,5.860000133514404,5.860000133514404,1834753.0,5.727141380310059
2019-01-10,5.960000038146973,5.820000171661377,5.860000133514404,5.889999866485596,1773701.0,5.756460666656494
2019-01-11,5.989999771118164,5.860000133514404,5.909999847412109,5.949999809265137,2637574.0,5.81510066986084
2019-01-14,5.989999771118164,5.869999885559082,5.929999828338623,5.949999809265137,1771374.0,5.81510066986084
2019-01-15,6.010000228881836,5.949999809265137,5.989999771118164,5.980000019073486,2480801.0,5.844420433044434
2019-01-16,6.019999980926514,5.900000095367432,5.900000095367432,5.920000076293945,1333800.0,5.785780906677246
2019-01-17,6.090000152587891,5.960000038146973,5.989999771118164,5.96999979019165,2330117.0,5.834646701812744
2019-01-18,6.03000020980835,5.889999866485596,6.0,5.989999771118164,1696613.0,5.854193687438965
2019-01-21,6.079999923706055,5.989999771118164,6.039999961853027,6.019999980926514,1973810.0,5.883513450622559
2019-01-22,6.090000152587891,5.960000038146973,6.059999942779541,6.090000152587891,2260375.0,5.9519267082214355
2019-01-23,6.329999923706055,5.980000019073486,6.059999942779541,6.239999771118164,8023767.0,6.098525524139404
2019-01-24,6.679999828338623,6.119999885559082,6.239999771118164,6.420000076293945,8147804.0,6.274444580078125
2019-01-25,6.860000133514404,6.190000057220459,6.420000076293945,6.630000114440918,14113471.0,6.4796833992004395
2019-01-28,6.940000057220459,6.329999923706055,6.809999942779541,6.519999980926514,12078623.0,6.372177600860596
2019-01-29,6.400000095367432,5.980000019073486,6.349999904632568,6.139999866485596,6689807.0,6.000792980194092
2019-01-30,6.179999828338623,5.949999809265137,6.010000228881836,5.960000038146973,3708901.0,5.824873924255371
2019-01-31,6.179999828338623,5.920000076293945,5.920000076293945,6.050000190734863,3323301.0,5.9128336906433105
2019-02-01,6.289999961853027,6.010000228881836,6.010000228881836,6.230000019073486,1975300.0,6.088752746582031
2019-02-11,6.460000038146973,6.179999828338623,6.21999979019165,6.360000133514404,3002700.0,6.215805530548096
2019-02-12,6.460000038146973,6.309999942779541,6.329999923706055,6.400000095367432,1985619.0,6.254898548126221
2019-02-13,6.510000228881836,6.309999942779541,6.400000095367432,6.449999809265137,2972376.0,6.303764820098877
2019-02-14,6.570000171661377,6.369999885559082,6.449999809265137,6.53000020980835,2754681.0,6.381951332092285
2019-02-15,6.579999923706055,6.440000057220459,6.5,6.510000228881836,1885589.0,6.3624043464660645
2019-02-18,6.739999771118164,6.5,6.53000020980835,6.710000038146973,3158368.0,6.557869911193848
2019-02-19,6.820000171661377,6.610000133514404,6.699999809265137,6.78000020980835,2841321.0,6.626283168792725
2019-02-20,7.269999980926514,6.760000228881836,6.800000190734863,7.21999979019165,6754688.0,7.056306838989258
2019-02-21,7.53000020980835,7.079999923706055,7.269999980926514,7.300000190734863,6757970.0,7.134493350982666
2019-02-22,7.389999866485596,7.050000190734863,7.389999866485596,7.25,6356775.0,7.085626602172852
2019-02-25,7.420000076293945,7.099999904632568,7.150000095367432,7.360000133514404,6142131.0,7.193133354187012
2019-02-26,7.289999961853027,7.059999942779541,7.269999980926514,7.130000114440918,6527351.0,6.968347549438477
2019-02-27,7.21999979019165,7.059999942779541,7.119999885559082,7.090000152587891,3208995.0,6.929254531860352
2019-02-28,7.25,7.010000228881836,7.070000171661377,7.179999828338623,3309077.0,7.017213821411133
2019-03-01,7.21999979019165,7.03000020980835,7.190000057220459,7.139999866485596,2884320.0,6.978120803833008
2019-03-04,7.25,7.099999904632568,7.130000114440918,7.199999809265137,3377139.0,7.036759853363037
2019-03-05,7.420000076293945,7.179999828338623,7.179999828338623,7.389999866485596,4705534.0,7.222452640533447
2019-03-06,8.0,7.300000190734863,7.300000190734863,7.739999771118164,8777276.0,7.564517021179199
2019-03-07,7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,0.0,7.564517021179199
2019-03-08,9.359999656677246,9.010000228881836,9.359999656677246,9.359999656677246,25473809.0,9.147789001464844
2019-03-11,10.300000190734863,9.199999809265137,9.699999809265137,9.199999809265137,33875228.0,8.991415977478027
2019-03-12,9.479999542236328,8.859999656677246,9.039999961853027,9.15999984741211,18184115.0,8.952322959899902
2019-03-13,9.979999542236328,8.899999618530273,9.029999732971191,9.539999961853027,22707847.0,9.323707580566406
2019-03-14,9.329999923706055,8.59000015258789,9.149999618530273,8.59000015258789,13869499.0,8.395245552062988
2019-03-15,8.949999809265137,8.380000114440918,8.430000305175781,8.859999656677246,11408200.0,8.659124374389648
2019-03-18,8.949999809265137,8.420000076293945,8.949999809265137,8.619999885559082,9582596.0,8.424565315246582
2019-03-19,8.949999809265137,8.510000228881836,8.6899995803833,8.670000076293945,8552326.0,8.473432540893555
2019-03-20,9.539999961853027,8.720000267028809,8.75,9.539999961853027,17817164.0,9.323707580566406
2019-03-21,10.489999771118164,9.359999656677246,9.800000190734863,9.430000305175781,30790743.0,9.216201782226562
2019-03-22,10.369999885559082,9.430000305175781,9.640000343322754,10.130000114440918,30721696.0,9.900331497192383
2019-03-25,10.779999732971191,9.630000114440918,9.670000076293945,9.800000190734863,31038313.0,9.577813148498535
2019-03-26,10.479999542236328,9.65999984741211,9.899999618530273,10.100000381469727,23213418.0,9.871011734008789
2019-03-27,11.109999656677246,9.720000267028809,9.90999984741211,11.109999656677246,40789773.0,10.858112335205078
2019-03-28,11.0,10.0,11.0,10.0,32014514.0,9.77327823638916
2019-03-29,9.75,9.0,9.489999771118164,9.350000381469727,26773379.0,9.138015747070312
2019-04-01,9.550000190734863,9.100000381469727,9.199999809265137,9.5,19321390.0,9.284614562988281
2019-04-02,10.1899995803833,9.350000381469727,9.420000076293945,9.649999618530273,22591677.0,9.431212425231934
2019-04-03,9.649999618530273,9.220000267028809,9.619999885559082,9.470000267028809,15114123.0,9.255294799804688
2019-04-04,9.760000228881836,9.359999656677246,9.470000267028809,9.430000305175781,13586847.0,9.216201782226562
2019-04-08,10.149999618530273,9.210000038146973,9.430000305175781,9.859999656677246,22857883.0,9.636451721191406
2019-04-09,9.800000190734863,9.399999618530273,9.699999809265137,9.470000267028809,14909663.0,9.255294799804688
2019-04-10,9.649999618530273,9.229999542236328,9.289999961853027,9.3100004196167,10826844.0,9.098922729492188
2019-04-11,9.329999923706055,8.920000076293945,9.25,8.979999542236328,11156805.0,8.776403427124023
2019-04-12,9.119999885559082,8.720000267028809,8.979999542236328,8.8100004196167,8729257.0,8.610259056091309
2019-04-15,9.010000228881836,8.699999809265137,8.890000343322754,8.739999771118164,6737702.0,8.541845321655273
2019-04-16,8.960000038146973,8.699999809265137,8.739999771118164,8.9399995803833,7383449.0,8.737310409545898
2019-04-17,9.699999809265137,8.899999618530273,8.899999618530273,9.470000267028809,18417205.0,9.255294799804688
2019-04-18,9.449999809265137,9.069999694824219,9.350000381469727,9.069999694824219,10731563.0,8.864363670349121
2019-04-19,9.239999771118164,9.0,9.029999732971191,9.140000343322754,5875332.0,8.93277645111084
2019-04-22,9.260000228881836,8.800000190734863,9.109999656677246,8.819999694824219,6586837.0,8.620031356811523
2019-04-23,8.880000114440918,8.5,8.84000015258789,8.6899995803833,7242438.0,8.4929780960083
2019-04-24,8.949999809265137,8.640000343322754,8.640000343322754,8.890000343322754,5352767.0,8.688445091247559
2019-04-25,9.020000457763672,8.5,8.829999923706055,8.5,6402371.0,8.307286262512207
2019-04-26,8.59000015258789,8.329999923706055,8.539999961853027,8.329999923706055,4218118.0,8.14113998413086
2019-05-06,8.359999656677246,7.550000190734863,8.210000038146973,7.639999866485596,8560191.0,7.466784477233887
2019-05-07,8.180000305175781,7.630000114440918,7.630000114440918,8.020000457763672,7587066.0,7.838170051574707
2019-05-08,8.270000457763672,7.71999979019165,7.869999885559082,7.949999809265137,6466740.0,7.769755840301514
2019-05-09,7.949999809265137,7.670000076293945,7.860000133514404,7.710000038146973,5316683.0,7.535197734832764
2019-05-10,8.079999923706055,7.630000114440918,7.78000020980835,7.940000057220459,6676118.0,7.759983062744141
2019-05-13,8.079999923706055,7.869999885559082,7.949999809265137,7.900000095367432,4476875.0,7.720890045166016
2019-05-14,7.980000019073486,7.760000228881836,7.760000228881836,7.829999923706055,3381900.0,7.652476787567139
2019-05-15,8.130000114440918,7.889999866485596,7.940000057220459,8.079999923706055,4244802.0,7.896808624267578
2019-05-16,8.109999656677246,7.929999828338623,8.039999961853027,7.949999809265137,5081900.0,7.769755840301514
2019-05-17,7.96999979019165,7.420000076293945,7.960000038146973,7.559999942779541,7308955.0,7.388598442077637
2019-05-20,7.590000152587891,7.269999980926514,7.519999980926514,7.590000152587891,4331941.0,7.417918682098389
2019-05-21,7.730000019073486,7.519999980926514,7.550000190734863,7.650000095367432,3111768.0,7.476557731628418
2019-05-22,7.71999979019165,7.53000020980835,7.610000133514404,7.619999885559082,2526281.0,7.447237968444824
2019-05-23,7.619999885559082,7.21999979019165,7.619999885559082,7.260000228881836,4524325.0,7.095400333404541
2019-05-24,7.349999904632568,7.179999828338623,7.25,7.260000228881836,2444769.0,7.095400333404541
2019-05-27,7.460000038146973,7.25,7.369999885559082,7.420000076293945,3186829.0,7.251772403717041
2019-05-28,7.650000095367432,7.409999847412109,7.420000076293945,7.480000019073486,3227212.0,7.310412406921387
2019-05-29,7.550000190734863,7.409999847412109,7.510000228881836,7.460000038146973,2061998.0,7.290865898132324
2019-05-30,7.5,7.210000038146973,7.429999828338623,7.380000114440918,2657600.0,7.212679386138916
2019-05-31,7.420000076293945,7.25,7.380000114440918,7.400000095367432,3299400.0,7.232226371765137
2019-06-03,7.389999866485596,7.110000133514404,7.389999866485596,7.119999885559082,3107600.0,6.958573818206787
2019-06-04,7.300000190734863,7.079999923706055,7.199999809265137,7.150000095367432,2186600.0,6.987894535064697
2019-06-05,7.21999979019165,7.090000152587891,7.199999809265137,7.119999885559082,1945128.0,6.958573818206787
2019-06-06,7.260000228881836,6.980000019073486,7.090000152587891,7.190000057220459,5156746.0,7.026987552642822
2019-06-10,7.199999809265137,7.059999942779541,7.179999828338623,7.099999904632568,2050212.0,6.939027786254883
2019-06-11,7.559999942779541,7.099999904632568,7.159999847412109,7.489999771118164,5058491.0,7.32018518447876
2019-06-12,7.559999942779541,7.309999942779541,7.460000038146973,7.340000152587891,3896053.0,7.173586368560791
2019-06-13,7.590000152587891,7.320000171661377,7.340000152587891,7.460000038146973,4944601.0,7.290865898132324
2019-06-14,7.659999847412109,7.380000114440918,7.440000057220459,7.5,5411532.0,7.329958915710449
2019-06-17,7.460000038146973,7.329999923706055,7.389999866485596,7.380000114440918,2832400.0,7.212679386138916
2019-06-18,7.409999847412109,7.170000076293945,7.400000095367432,7.199999809265137,2713178.0,7.036759853363037
2019-06-19,7.380000114440918,7.21999979019165,7.329999923706055,7.25,2705628.0,7.085626602172852
2019-06-20,7.429999828338623,7.179999828338623,7.25,7.409999847412109,4141745.0,7.24199914932251
2019-06-21,7.550000190734863,7.380000114440918,7.420000076293945,7.53000020980835,5145651.0,7.359278678894043
2019-06-24,7.599999904632568,7.420000076293945,7.5,7.599999904632568,4026701.0,7.427691459655762
2019-06-25,7.599999904632568,7.369999885559082,7.599999904632568,7.409999847412109,3787905.0,7.24199914932251
2019-06-26,7.570000171661377,7.349999904632568,7.349999904632568,7.550000190734863,2887800.0,7.378825664520264
2019-06-27,7.550000190734863,7.429999828338623,7.5,7.460000038146973,3774700.0,7.290865898132324
2019-06-28,7.460000038146973,7.269999980926514,7.409999847412109,7.300000190734863,3139401.0,7.134493350982666
2019-07-01,7.5,7.400000095367432,7.400000095367432,7.489999771118164,3605666.0,7.32018518447876
2019-07-02,7.860000133514404,7.46999979019165,7.5,7.71999979019165,8403631.0,7.544970989227295
2019-07-03,7.920000076293945,7.539999961853027,7.599999904632568,7.679999828338623,8471915.0,7.50587797164917
2019-07-04,7.639999866485596,7.440000057220459,7.639999866485596,7.510000228881836,4471301.0,7.3397321701049805
2019-07-05,7.550000190734863,7.429999828338623,7.510000228881836,7.510000228881836,2268567.0,7.3397321701049805
2019-07-08,7.53000020980835,7.21999979019165,7.449999809265137,7.239999771118164,3386250.0,7.07585334777832
2019-07-09,7.269999980926514,7.119999885559082,7.25,7.230000019073486,2133365.0,7.066080570220947
2019-07-10,7.210000038146973,7.099999904632568,7.210000038146973,7.130000114440918,1392610.0,7.034509181976318
2019-07-11,7.190000057220459,7.099999904632568,7.119999885559082,7.119999885559082,1045900.0,7.024642467498779
2019-07-12,7.199999809265137,7.059999942779541,7.079999923706055,7.139999866485596,1519600.0,7.044374942779541
2019-07-15,7.21999979019165,7.059999942779541,7.150000095367432,7.179999828338623,1564900.0,7.083838939666748
2019-07-16,7.239999771118164,7.159999847412109,7.190000057220459,7.199999809265137,1086418.0,7.10357141494751
2019-07-17,7.260000228881836,7.179999828338623,7.199999809265137,7.21999979019165,1533400.0,7.123303413391113
2019-07-18,7.25,7.119999885559082,7.190000057220459,7.21999979019165,1492900.0,7.123303413391113
2019-07-19,7.320000171661377,7.199999809265137,7.230000019073486,7.269999980926514,1587124.0,7.172633647918701
2019-07-22,7.300000190734863,7.010000228881836,7.28000020980835,7.090000152587891,2155978.0,6.995044708251953
2019-07-23,7.300000190734863,7.090000152587891,7.090000152587891,7.239999771118164,1424014.0,7.143035411834717
2019-07-24,7.340000152587891,7.199999809265137,7.199999809265137,7.320000171661377,1272051.0,7.221964359283447
2019-07-25,7.340000152587891,7.239999771118164,7.309999942779541,7.329999923706055,1573196.0,7.23183012008667
2019-07-26,7.650000095367432,7.300000190734863,7.320000171661377,7.590000152587891,5989116.0,7.488348484039307
2019-07-29,7.699999809265137,7.429999828338623,7.480000019073486,7.630000114440918,4034288.0,7.527812480926514
2019-07-30,7.650000095367432,7.559999942779541,7.630000114440918,7.579999923706055,2451794.0,7.478481769561768
2019-07-31,7.650000095367432,7.489999771118164,7.599999904632568,7.599999904632568,2640156.0,7.498214244842529
2019-08-01,7.570000171661377,7.429999828338623,7.550000190734863,7.480000019073486,1856338.0,7.379821300506592
2019-08-02,7.380000114440918,7.179999828338623,7.349999904632568,7.21999979019165,1957189.0,7.123303413391113
2019-08-05,7.289999961853027,7.130000114440918,7.289999961853027,7.21999979019165,1422280.0,7.123303413391113
2019-08-06,7.260000228881836,6.849999904632568,7.099999904632568,7.210000038146973,3626159.0,7.113437652587891
2019-08-07,7.210000038146973,7.090000152587891,7.179999828338623,7.130000114440918,1068900.0,7.034509181976318
2019-08-08,7.190000057220459,7.119999885559082,7.130000114440918,7.159999847412109,815300.0,7.0641069412231445
2019-08-09,7.260000228881836,7.130000114440918,7.130000114440918,7.21999979019165,1229686.0,7.123303413391113
2019-08-12,7.360000133514404,7.179999828338623,7.21999979019165,7.349999904632568,1158200.0,7.251562118530273
2019-08-13,7.329999923706055,7.210000038146973,7.320000171661377,7.300000190734863,1035888.0,7.202232360839844
2019-08-14,7.46999979019165,7.25,7.360000133514404,7.28000020980835,1513006.0,7.18250036239624
2019-08-15,7.360000133514404,7.130000114440918,7.179999828338623,7.340000152587891,1229120.0,7.241696357727051
2019-08-16,7.449999809265137,7.329999923706055,7.329999923706055,7.400000095367432,1446502.0,7.3008928298950195
2019-08-19,7.539999961853027,7.380000114440918,7.409999847412109,7.519999980926514,2114309.0,7.419285774230957
2019-08-20,7.599999904632568,7.480000019073486,7.53000020980835,7.599999904632568,2084884.0,7.498214244842529
2019-08-21,7.639999866485596,7.559999942779541,7.630000114440918,7.590000152587891,1465763.0,7.488348484039307
2019-08-22,7.730000019073486,7.550000190734863,7.579999923706055,7.679999828338623,2274302.0,7.577142715454102
2019-08-23,7.71999979019165,7.619999885559082,7.670000076293945,7.670000076293945,1412600.0,7.567276954650879
2019-08-26,7.630000114440918,7.5,7.590000152587891,7.53000020980835,1183940.0,7.429152011871338
2019-08-27,7.860000133514404,7.519999980926514,7.550000190734863,7.849999904632568,3063125.0,7.744865894317627
2019-08-28,7.880000114440918,7.71999979019165,7.820000171661377,7.730000019073486,1609897.0,7.6264729499816895
2019-08-29,7.880000114440918,7.690000057220459,7.75,7.739999771118164,1625291.0,7.63633918762207
2019-08-30,7.829999923706055,7.5,7.769999980926514,7.510000228881836,1926009.0,7.409420013427734
2019-09-02,7.679999828338623,7.489999771118164,7.5,7.639999866485596,1258000.0,7.537678241729736
2019-09-03,7.699999809265137,7.590000152587891,7.650000095367432,7.619999885559082,1090742.0,7.517946243286133
2019-09-04,7.650000095367432,7.570000171661377,7.650000095367432,7.630000114440918,1265900.0,7.527812480926514
2019-09-05,7.769999980926514,7.639999866485596,7.650000095367432,7.690000057220459,1922000.0,7.587008953094482
2019-09-06,7.739999771118164,7.639999866485596,7.71999979019165,7.659999847412109,1040300.0,7.557410717010498
2019-09-09,7.820000171661377,7.659999847412109,7.699999809265137,7.800000190734863,2513628.0,7.695535659790039
2019-09-10,7.869999885559082,7.670000076293945,7.789999961853027,7.820000171661377,2502452.0,7.715268135070801
2019-09-11,8.600000381469727,7.980000019073486,7.980000019073486,8.600000381469727,4835789.0,8.484821319580078
2019-09-12,9.399999618530273,8.510000228881836,8.960000038146973,8.800000190734863,19305698.0,8.682143211364746
2019-09-16,9.270000457763672,8.569999694824219,8.619999885559082,8.920000076293945,11781702.0,8.800536155700684
2019-09-17,8.800000190734863,8.399999618530273,8.800000190734863,8.4399995803833,7225236.0,8.326963424682617
2019-09-18,8.59000015258789,8.359999656677246,8.449999809265137,8.369999885559082,3589563.0,8.257901191711426
2019-09-19,8.579999923706055,8.210000038146973,8.369999885559082,8.479999542236328,3976392.0,8.36642837524414
2019-09-20,8.489999771118164,8.199999809265137,8.460000038146973,8.25,3797600.0,8.139509201049805
2019-09-23,8.220000267028809,8.050000190734863,8.220000267028809,8.1899995803833,2658200.0,8.08031177520752
2019-09-24,8.25,8.100000381469727,8.199999809265137,8.149999618530273,2407316.0,8.040847778320312
2019-09-25,8.109999656677246,7.949999809265137,8.010000228881836,7.989999771118164,2178383.0,7.882990837097168
2019-09-26,8.029999732971191,7.690000057220459,7.989999771118164,7.860000133514404,2862867.0,7.754732131958008
2019-09-27,7.940000057220459,7.789999961853027,7.829999923706055,7.849999904632568,1340200.0,7.744865894317627
2019-09-30,7.989999771118164,7.71999979019165,7.800000190734863,7.71999979019165,1193420.0,7.616606712341309
2019-10-08,8.079999923706055,7.699999809265137,7.78000020980835,8.010000228881836,2669000.0,7.90272331237793
2019-10-09,7.989999771118164,7.840000152587891,7.940000057220459,7.949999809265137,1642901.0,7.843526363372803
2019-10-10,8.020000457763672,7.840000152587891,7.980000019073486,8.020000457763672,1696101.0,7.9125895500183105
2019-10-11,8.470000267028809,7.940000057220459,8.050000190734863,8.3100004196167,5866542.0,8.198705673217773
2019-10-14,8.34000015258789,8.220000267028809,8.300000190734863,8.300000190734863,3199576.0,8.188838958740234
2019-10-15,8.3100004196167,8.140000343322754,8.239999771118164,8.180000305175781,2805476.0,8.070446968078613
2019-10-16,8.350000381469727,8.140000343322754,8.210000038146973,8.170000076293945,1968287.0,8.060580253601074
2019-10-17,8.239999771118164,8.109999656677246,8.140000343322754,8.130000114440918,1795118.0,8.021116256713867
2019-10-18,8.399999618530273,8.020000457763672,8.130000114440918,8.050000190734863,2726531.0,7.942187786102295
2019-10-21,8.079999923706055,7.809999942779541,8.0,7.920000076293945,1729878.0,7.813928604125977
2019-10-22,8.079999923706055,7.900000095367432,7.96999979019165,8.079999923706055,1562720.0,7.971785545349121
2019-10-23,8.270000457763672,8.010000228881836,8.010000228881836,8.140000343322754,2071800.0,8.03098201751709
2019-10-24,8.229999542236328,8.079999923706055,8.140000343322754,8.229999542236328,1309500.0,8.119776725769043
2019-10-25,8.25,8.079999923706055,8.229999542236328,8.229999542236328,2073816.0,8.119776725769043
2019-10-28,8.329999923706055,8.229999542236328,8.25,8.319999694824219,2142500.0,8.208571434020996
2019-10-29,8.319999694824219,8.170000076293945,8.319999694824219,8.180000305175781,2047000.0,8.070446968078613
2019-10-30,8.25,8.109999656677246,8.15999984741211,8.119999885559082,1208160.0,8.011249542236328
2019-10-31,8.15999984741211,7.920000076293945,8.100000381469727,7.989999771118164,2279300.0,7.882990837097168
2019-11-01,8.0600004196167,7.940000057220459,7.940000057220459,8.0,1804148.0,7.892857074737549
2019-11-04,8.0600004196167,7.960000038146973,8.0600004196167,7.960000038146973,1096300.0,7.853392601013184
2019-11-05,8.010000228881836,7.900000095367432,8.0,7.929999828338623,1327000.0,7.823794364929199
2019-11-06,8.029999732971191,7.869999885559082,7.929999828338623,7.960000038146973,1334800.0,7.853392601013184
2019-11-07,7.960000038146973,7.869999885559082,7.909999847412109,7.929999828338623,1109879.0,7.823794364929199
2019-11-08,7.989999771118164,7.800000190734863,7.949999809265137,7.820000171661377,1520300.0,7.715268135070801
2019-11-11,7.800000190734863,7.460000038146973,7.78000020980835,7.550000190734863,2537454.0,7.448884010314941
2019-11-12,7.650000095367432,7.53000020980835,7.590000152587891,7.619999885559082,999651.0,7.517946243286133
2019-11-13,7.710000038146973,7.579999923706055,7.690000057220459,7.699999809265137,850626.0,7.596874713897705
2019-11-14,7.699999809265137,7.590000152587891,7.699999809265137,7.610000133514404,879392.0,7.50808048248291
2019-11-15,7.650000095367432,7.5,7.639999866485596,7.550000190734863,1007843.0,7.448884010314941
2019-11-18,7.579999923706055,7.460000038146973,7.550000190734863,7.550000190734863,796454.0,7.448884010314941
2019-11-19,7.650000095367432,7.519999980926514,7.610000133514404,7.610000133514404,815281.0,7.50808048248291
2019-11-20,7.670000076293945,7.570000171661377,7.570000171661377,7.599999904632568,911100.0,7.498214244842529
2019-11-21,7.659999847412109,7.53000020980835,7.599999904632568,7.650000095367432,876029.0,7.547544479370117
2019-11-22,7.670000076293945,7.440000057220459,7.650000095367432,7.510000228881836,1452600.0,7.409420013427734
2019-11-25,7.579999923706055,7.480000019073486,7.480000019073486,7.579999923706055,986460.0,7.478481769561768
2019-11-26,7.630000114440918,7.539999961853027,7.610000133514404,7.630000114440918,773454.0,7.527812480926514
2019-11-27,7.710000038146973,7.570000171661377,7.619999885559082,7.650000095367432,1361740.0,7.547544479370117
2019-11-28,7.679999828338623,7.599999904632568,7.610000133514404,7.610000133514404,684693.0,7.50808048248291
2019-11-29,7.679999828338623,7.599999904632568,7.610000133514404,7.650000095367432,833500.0,7.547544479370117
2019-12-02,7.710000038146973,7.579999923706055,7.710000038146973,7.619999885559082,835200.0,7.517946243286133
2019-12-03,7.619999885559082,7.510000228881836,7.570000171661377,7.619999885559082,1204120.0,7.517946243286133
2019-12-04,7.630000114440918,7.579999923706055,7.630000114440918,7.599999904632568,641125.0,7.498214244842529
2019-12-05,7.639999866485596,7.579999923706055,7.599999904632568,7.619999885559082,1003307.0,7.517946243286133
2019-12-06,7.619999885559082,7.550000190734863,7.590000152587891,7.590000152587891,1299098.0,7.488348484039307
2019-12-09,7.619999885559082,7.570000171661377,7.590000152587891,7.570000171661377,1026000.0,7.468616008758545
2019-12-10,7.590000152587891,7.53000020980835,7.579999923706055,7.559999942779541,949700.0,7.458749771118164
2019-12-11,7.570000171661377,7.489999771118164,7.559999942779541,7.510000228881836,980453.0,7.409420013427734
2019-12-12,7.53000020980835,7.429999828338623,7.519999980926514,7.440000057220459,1232860.0,7.340357303619385
2019-12-13,7.559999942779541,7.460000038146973,7.489999771118164,7.550000190734863,1469100.0,7.448884010314941
2019-12-16,7.619999885559082,7.5,7.539999961853027,7.610000133514404,1542467.0,7.50808048248291
2019-12-17,7.679999828338623,7.590000152587891,7.599999904632568,7.679999828338623,2211431.0,7.577142715454102
2019-12-18,7.730000019073486,7.639999866485596,7.679999828338623,7.679999828338623,1722506.0,7.577142715454102
2019-12-19,7.940000057220459,7.659999847412109,7.679999828338623,7.849999904632568,3154819.0,7.744865894317627
2019-12-20,7.860000133514404,7.690000057220459,7.849999904632568,7.699999809265137,2593200.0,7.596874713897705
2019-12-23,7.71999979019165,7.53000020980835,7.679999828338623,7.539999961853027,1721400.0,7.4390177726745605
2019-12-24,7.619999885559082,7.539999961853027,7.539999961853027,7.610000133514404,923592.0,7.50808048248291
2019-12-25,7.690000057220459,7.550000190734863,7.599999904632568,7.630000114440918,933900.0,7.527812480926514
2019-12-26,7.650000095367432,7.579999923706055,7.650000095367432,7.639999866485596,1199240.0,7.537678241729736
2019-12-27,7.690000057220459,7.579999923706055,7.639999866485596,7.590000152587891,1454395.0,7.488348484039307
2019-12-30,7.820000171661377,7.489999771118164,7.570000171661377,7.75,3514499.0,7.646205425262451
2019-12-31,7.829999923706055,7.630000114440918,7.630000114440918,7.75,1772545.0,7.646205425262451
2020-01-02,8.109999656677246,7.800000190734863,7.800000190734863,7.909999847412109,4052193.0,7.804062366485596
2020-01-03,7.949999809265137,7.800000190734863,7.920000076293945,7.849999904632568,2450621.0,7.744865894317627
2020-01-06,7.909999847412109,7.78000020980835,7.829999923706055,7.849999904632568,2335730.0,7.744865894317627
2020-01-07,7.980000019073486,7.840000152587891,7.849999904632568,7.980000019073486,3267144.0,7.873125076293945
2020-01-08,7.869999885559082,7.869999885559082,7.869999885559082,7.869999885559082,2834897.0,7.7645978927612305
2020-01-09,7.949999809265137,7.860000133514404,7.900000095367432,7.909999847412109,2292500.0,7.804062366485596
2020-01-10,7.940000057220459,7.75,7.909999847412109,7.800000190734863,2984702.0,7.695535659790039
2020-01-13,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,1537049.0,7.774464130401611
2020-01-14,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,1724000.0,7.813928604125977
2020-01-15,8.09000015258789,7.920000076293945,7.940000057220459,8.0600004196167,4438349.0,7.952054023742676
2020-01-16,8.039999961853027,7.809999942779541,8.039999961853027,7.840000152587891,3743820.0,7.735000133514404
2020-01-17,7.909999847412109,7.769999980926514,7.849999904632568,7.769999980926514,2337209.0,7.665937423706055
2020-01-20,7.880000114440918,7.670000076293945,7.800000190734863,7.670000076293945,5748058.0,7.567276954650879
2020-01-21,7.690000057220459,7.559999942779541,7.670000076293945,7.590000152587891,2976300.0,7.488348484039307
2020-01-22,7.679999828338623,7.550000190734863,7.550000190734863,7.599999904632568,1688484.0,7.498214244842529
2020-01-23,7.630000114440918,7.28000020980835,7.630000114440918,7.320000171661377,2883329.0,7.221964359283447
2020-02-03,6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,724900.0,6.5017409324646
2020-02-04,6.480000019073486,6.0,6.0,6.400000095367432,3487190.0,6.314285755157471
2020-02-05,6.570000171661377,6.389999866485596,6.400000095367432,6.5,2968039.0,6.4129462242126465
2020-02-06,6.630000114440918,6.409999847412109,6.519999980926514,6.559999942779541,4015204.0,6.472142696380615
2020-02-07,6.599999904632568,6.460000038146973,6.5,6.570000171661377,3185180.0,6.482008934020996
2020-02-10,6.71999979019165,6.519999980926514,6.579999923706055,6.71999979019165,2828400.0,6.62999963760376
2020-02-11,6.739999771118164,6.619999885559082,6.730000019073486,6.639999866485596,2544035.0,6.5510711669921875
2020-02-12,6.730000019073486,6.639999866485596,6.659999847412109,6.71999979019165,1866426.0,6.62999963760376
2020-02-13,6.730000019073486,6.599999904632568,6.71999979019165,6.619999885559082,1997540.0,6.531339168548584
2020-02-14,6.690000057220459,6.599999904632568,6.630000114440918,6.650000095367432,1798261.0,6.560937404632568
2020-02-17,6.849999904632568,6.659999847412109,6.659999847412109,6.849999904632568,2901660.0,6.758258819580078
2020-02-18,6.949999809265137,6.809999942779541,6.880000114440918,6.889999866485596,2917700.0,6.797722816467285
2020-02-19,6.920000076293945,6.820000171661377,6.869999885559082,6.840000152587891,2868641.0,6.7483930587768555
2020-02-20,7.03000020980835,6.849999904632568,6.900000095367432,7.019999980926514,4523200.0,6.9259819984436035
2020-02-21,7.159999847412109,6.949999809265137,6.989999771118164,7.090000152587891,3528121.0,6.995044708251953
2020-02-24,7.079999923706055,6.929999828338623,7.079999923706055,7.0,3727220.0,6.90625
2020-02-25,6.869999885559082,6.599999904632568,6.840000152587891,6.840000152587891,5007991.0,6.7483930587768555
2020-02-26,6.96999979019165,6.710000038146973,6.730000019073486,6.840000152587891,4355279.0,6.7483930587768555
2020-02-27,7.099999904632568,6.829999923706055,6.880000114440918,7.050000190734863,5373750.0,6.955580711364746
2020-02-28,7.070000171661377,6.730000019073486,6.900000095367432,6.789999961853027,4763776.0,6.699062347412109
2020-03-02,7.090000152587891,6.800000190734863,6.800000190734863,7.079999923706055,5739488.0,6.985178470611572
2020-03-03,7.21999979019165,6.980000019073486,7.150000095367432,7.070000171661377,5657100.0,6.97531270980835
2020-03-04,7.170000076293945,6.989999771118164,7.03000020980835,7.159999847412109,3747524.0,7.0641069412231445
2020-03-05,7.440000057220459,7.179999828338623,7.25,7.309999942779541,6582539.0,7.212098121643066
2020-03-06,7.460000038146973,7.210000038146973,7.260000228881836,7.389999866485596,4686003.0,7.291026592254639
2020-03-09,7.449999809265137,7.190000057220459,7.210000038146973,7.190000057220459,4925400.0,7.093705177307129
2020-03-10,7.230000019073486,6.840000152587891,7.150000095367432,7.21999979019165,6102304.0,7.123303413391113
2020-03-11,7.320000171661377,7.090000152587891,7.230000019073486,7.090000152587891,3664302.0,6.995044708251953
2020-03-12,7.130000114440918,6.960000038146973,7.010000228881836,7.059999942779541,3198600.0,6.965446472167969
2020-03-13,7.170000076293945,6.789999961853027,6.840000152587891,7.159999847412109,5422227.0,7.0641069412231445
2020-03-16,7.25,6.880000114440918,7.239999771118164,6.949999809265137,3761323.0,6.856919288635254
2020-03-17,7.0,6.630000114440918,6.96999979019165,6.829999923706055,2943100.0,6.738526821136475
2020-03-18,6.920000076293945,6.670000076293945,6.880000114440918,6.670000076293945,2282920.0,6.58066987991333
2020-03-19,6.710000038146973,6.46999979019165,6.670000076293945,6.590000152587891,2611638.0,6.5017409324646
2020-03-20,6.690000057220459,6.590000152587891,6.599999904632568,6.690000057220459,2003900.0,6.600401878356934
2020-03-23,6.650000095367432,6.5,6.570000171661377,6.519999980926514,1861900.0,6.432678699493408
2020-03-24,6.650000095367432,6.539999961853027,6.619999885559082,6.639999866485596,1344558.0,6.5510711669921875
2020-03-25,6.829999923706055,6.679999828338623,6.75,6.789999961853027,2055240.0,6.699062347412109
2020-03-26,6.880000114440918,6.710000038146973,6.710000038146973,6.809999942779541,1708758.0,6.718794345855713
2020-03-27,7.090000152587891,6.849999904632568,6.860000133514404,7.0,3473924.0,6.90625
2020-03-30,6.900000095367432,6.760000228881836,6.900000095367432,6.880000114440918,2305700.0,6.7878570556640625
2020-03-31,7.059999942779541,6.869999885559082,6.889999866485596,6.900000095367432,1714595.0,6.807589530944824
2020-04-01,6.900000095367432,6.690000057220459,6.900000095367432,6.699999809265137,2834000.0,6.610267639160156
2020-04-02,6.769999980926514,6.650000095367432,6.679999828338623,6.75,3074800.0,6.659598350524902
2020-04-03,6.769999980926514,6.570000171661377,6.739999771118164,6.610000133514404,2933900.0,6.521473407745361
2020-04-07,6.769999980926514,6.650000095367432,6.659999847412109,6.760000228881836,2379000.0,6.669464588165283
2020-04-08,6.840000152587891,6.699999809265137,6.739999771118164,6.829999923706055,2351700.0,6.738526821136475
2020-04-09,7.0,6.849999904632568,6.849999904632568,6.900000095367432,3061800.0,6.807589530944824
2020-04-10,6.900000095367432,6.71999979019165,6.889999866485596,6.739999771118164,1982980.0,6.649731636047363
2020-04-13,6.739999771118164,6.650000095367432,6.710000038146973,6.679999828338623,1116501.0,6.590535640716553
2020-04-14,6.75,6.659999847412109,6.730000019073486,6.75,1461901.0,6.659598350524902
2020-04-15,6.78000020980835,6.690000057220459,6.75,6.690000057220459,1201494.0,6.600401878356934
2020-04-16,6.699999809265137,6.630000114440918,6.699999809265137,6.670000076293945,1047580.0,6.58066987991333
2020-04-17,6.71999979019165,6.670000076293945,6.699999809265137,6.679999828338623,1201281.0,6.590535640716553
2020-04-20,6.71999979019165,6.639999866485596,6.699999809265137,6.679999828338623,1073101.0,6.590535640716553
2020-04-21,6.690000057220459,6.570000171661377,6.690000057220459,6.570000171661377,2264300.0,6.482008934020996
2020-04-22,6.590000152587891,6.519999980926514,6.519999980926514,6.590000152587891,2325052.0,6.5017409324646
2020-04-23,6.619999885559082,6.539999961853027,6.599999904632568,6.579999923706055,1476332.0,6.491874694824219
2020-04-24,6.590000152587891,6.449999809265137,6.550000190734863,6.460000038146973,1729600.0,6.3734822273254395
2020-04-27,6.5,6.429999828338623,6.46999979019165,6.440000057220459,1233917.0,6.353750228881836
2020-04-28,6.539999961853027,6.289999961853027,6.460000038146973,6.340000152587891,1518300.0,6.255089282989502
2020-04-29,6.449999809265137,6.269999980926514,6.329999923706055,6.329999923706055,1355800.0,6.245223045349121
2020-04-30,6.440000057220459,6.320000171661377,6.380000114440918,6.420000076293945,1732281.0,6.334017753601074
2020-05-06,6.46999979019165,6.349999904632568,6.420000076293945,6.46999979019165,1249572.0,6.383347988128662
2020-05-07,6.510000228881836,6.429999828338623,6.46999979019165,6.429999828338623,952700.0,6.343883514404297
2020-05-08,6.519999980926514,6.429999828338623,6.510000228881836,6.5,1227422.0,6.4129462242126465
2020-05-11,6.559999942779541,6.429999828338623,6.559999942779541,6.480000019073486,1215932.0,6.393214225769043
2020-05-12,6.590000152587891,6.340000152587891,6.5,6.409999847412109,2270616.0,6.324151515960693
2020-05-13,6.5,6.300000190734863,6.409999847412109,6.480000019073486,1958096.0,6.393214225769043
2020-05-14,6.53000020980835,6.420000076293945,6.440000057220459,6.449999809265137,1473041.0,6.363615989685059
2020-05-15,6.590000152587891,6.449999809265137,6.449999809265137,6.559999942779541,2297749.0,6.472142696380615
2020-05-18,6.659999847412109,6.53000020980835,6.599999904632568,6.610000133514404,2405200.0,6.521473407745361
2020-05-19,6.650000095367432,6.550000190734863,6.650000095367432,6.559999942779541,1019340.0,6.472142696380615
2020-05-20,6.579999923706055,6.46999979019165,6.579999923706055,6.480000019073486,1098797.0,6.393214225769043
2020-05-21,6.539999961853027,6.449999809265137,6.449999809265137,6.460000038146973,735500.0,6.3734822273254395
2020-05-22,6.480000019073486,6.340000152587891,6.46999979019165,6.380000114440918,1214140.0,6.294553756713867
2020-05-25,6.550000190734863,6.380000114440918,6.380000114440918,6.440000057220459,723420.0,6.353750228881836
2020-05-26,6.550000190734863,6.420000076293945,6.46999979019165,6.550000190734863,1250500.0,6.462276935577393
2020-05-27,6.590000152587891,6.510000228881836,6.539999961853027,6.570000171661377,1035362.0,6.482008934020996
2020-05-28,6.619999885559082,6.489999771118164,6.570000171661377,6.550000190734863,1287798.0,6.462276935577393
2020-05-29,6.570000171661377,6.510000228881836,6.53000020980835,6.519999980926514,951900.0,6.432678699493408
2020-06-01,6.650000095367432,6.539999961853027,6.539999961853027,6.619999885559082,1737776.0,6.531339168548584
2020-06-02,6.679999828338623,6.579999923706055,6.650000095367432,6.670000076293945,1367803.0,6.58066987991333
2020-06-03,6.760000228881836,6.650000095367432,6.710000038146973,6.710000038146973,1820220.0,6.620133876800537
2020-06-04,6.769999980926514,6.670000076293945,6.71999979019165,6.760000228881836,1608589.0,6.669464588165283
2020-06-05,6.769999980926514,6.659999847412109,6.760000228881836,6.710000038146973,1138321.0,6.620133876800537
2020-06-08,6.739999771118164,6.53000020980835,6.71999979019165,6.710000038146973,3615261.0,6.620133876800537
2020-06-09,6.710000038146973,6.650000095367432,6.659999847412109,6.670000076293945,1182900.0,6.58066987991333
2020-06-10,6.690000057220459,6.590000152587891,6.630000114440918,6.650000095367432,913301.0,6.560937404632568
2020-06-11,6.690000057220459,6.579999923706055,6.659999847412109,6.590000152587891,1133700.0,6.5017409324646
2020-06-12,6.659999847412109,6.460000038146973,6.559999942779541,6.639999866485596,1458484.0,6.5510711669921875
2020-06-15,6.71999979019165,6.550000190734863,6.650000095367432,6.579999923706055,1606103.0,6.491874694824219
2020-06-16,6.71999979019165,6.579999923706055,6.579999923706055,6.710000038146973,1391425.0,6.620133876800537
2020-06-17,6.71999979019165,6.650000095367432,6.710000038146973,6.71999979019165,1241785.0,6.62999963760376
2020-06-18,6.739999771118164,6.679999828338623,6.699999809265137,6.71999979019165,1132901.0,6.62999963760376
2020-06-19,6.699999809265137,6.610000133514404,6.659999847412109,6.639999866485596,1235500.0,6.639999866485596
2020-06-22,6.699999809265137,6.610000133514404,6.690000057220459,6.619999885559082,1061020.0,6.619999885559082
2020-06-23,6.71999979019165,6.610000133514404,6.71999979019165,6.630000114440918,1562000.0,6.630000114440918
2020-06-24,6.670000076293945,6.559999942779541,6.670000076293945,6.590000152587891,949621.0,6.590000152587891
2020-06-29,6.619999885559082,6.539999961853027,6.570000171661377,6.570000171661377,1493937.0,6.570000171661377
2020-06-30,6.659999847412109,6.570000171661377,6.579999923706055,6.630000114440918,1131088.0,6.630000114440918
2020-07-01,6.650000095367432,6.579999923706055,6.630000114440918,6.610000133514404,1179929.0,6.610000133514404
2020-07-02,6.710000038146973,6.579999923706055,6.630000114440918,6.710000038146973,1905114.0,6.710000038146973
2020-07-03,6.78000020980835,6.699999809265137,6.71999979019165,6.769999980926514,2598502.0,6.769999980926514
2020-07-06,7.010000228881836,6.789999961853027,6.809999942779541,7.0,4402014.0,7.0
2020-07-07,7.110000133514404,6.96999979019165,7.070000171661377,7.0,5526346.0,7.0
2020-07-08,7.159999847412109,6.960000038146973,7.019999980926514,7.139999866485596,5721980.0,7.139999866485596
2020-07-09,7.460000038146973,7.099999904632568,7.099999904632568,7.409999847412109,5628377.0,7.409999847412109
2020-07-10,7.900000095367432,7.340000152587891,7.340000152587891,7.460000038146973,12176851.0,7.460000038146973
2020-07-13,7.630000114440918,7.260000228881836,7.400000095367432,7.579999923706055,7993584.0,7.579999923706055
2020-07-14,7.599999904632568,7.329999923706055,7.579999923706055,7.429999828338623,4020447.0,7.429999828338623
2020-07-15,7.480000019073486,7.199999809265137,7.420000076293945,7.269999980926514,3396300.0,7.269999980926514
2020-07-16,7.309999942779541,7.019999980926514,7.269999980926514,7.050000190734863,3045636.0,7.050000190734863
2020-07-17,7.150000095367432,6.96999979019165,7.050000190734863,7.099999904632568,1459155.0,7.099999904632568
2020-07-20,7.460000038146973,7.139999866485596,7.159999847412109,7.400000095367432,4100205.0,7.400000095367432
2020-07-21,7.420000076293945,7.28000020980835,7.420000076293945,7.349999904632568,2201400.0,7.349999904632568
2020-07-22,7.409999847412109,7.28000020980835,7.329999923706055,7.300000190734863,1955077.0,7.300000190734863
2020-07-23,7.329999923706055,7.070000171661377,7.28000020980835,7.320000171661377,3092400.0,7.320000171661377
2020-07-24,7.309999942779541,7.130000114440918,7.269999980926514,7.159999847412109,2278830.0,7.159999847412109
2020-07-27,7.239999771118164,7.059999942779541,7.159999847412109,7.110000133514404,1432677.0,7.110000133514404
2020-07-28,7.289999961853027,7.119999885559082,7.199999809265137,7.21999979019165,1842601.0,7.21999979019165
2020-07-29,7.349999904632568,7.199999809265137,7.230000019073486,7.329999923706055,2213951.0,7.329999923706055
2020-07-30,7.400000095367432,7.309999942779541,7.400000095367432,7.389999866485596,2853000.0,7.389999866485596
2020-07-31,7.440000057220459,7.309999942779541,7.349999904632568,7.389999866485596,2139200.0,7.389999866485596
2020-08-03,8.130000114440918,7.610000133514404,7.820000171661377,8.130000114440918,7358899.0,8.130000114440918
2020-08-04,8.899999618530273,8.130000114440918,8.600000381469727,8.149999618530273,15265079.0,8.149999618530273
2020-08-05,8.600000381469727,8.0,8.010000228881836,8.4399995803833,9166714.0,8.4399995803833
2020-08-06,8.529999732971191,8.180000305175781,8.390000343322754,8.199999809265137,4948383.0,8.199999809265137
2020-08-07,8.210000038146973,8.0,8.210000038146973,8.09000015258789,3520819.0,8.09000015258789
2020-08-10,8.300000190734863,8.09000015258789,8.109999656677246,8.270000457763672,2819126.0,8.270000457763672
2020-08-11,8.300000190734863,7.989999771118164,8.279999732971191,8.0,2526000.0,8.0
2020-08-12,8.119999885559082,7.860000133514404,8.010000228881836,8.069999694824219,2116900.0,8.069999694824219
2020-08-13,8.170000076293945,8.029999732971191,8.069999694824219,8.100000381469727,1625839.0,8.100000381469727
2020-08-14,8.1899995803833,8.020000457763672,8.180000305175781,8.1899995803833,1474481.0,8.1899995803833
2020-08-17,8.270000457763672,8.15999984741211,8.239999771118164,8.199999809265137,1882412.0,8.199999809265137
2020-08-18,8.289999961853027,8.140000343322754,8.289999961853027,8.180000305175781,1510380.0,8.180000305175781
2020-08-19,8.319999694824219,8.0600004196167,8.149999618530273,8.210000038146973,2061302.0,8.210000038146973
2020-08-20,8.369999885559082,8.100000381469727,8.180000305175781,8.220000267028809,1916500.0,8.220000267028809
2020-08-21,8.4399995803833,8.210000038146973,8.210000038146973,8.420000076293945,3228300.0,8.420000076293945
2020-08-24,8.529999732971191,8.289999961853027,8.529999732971191,8.300000190734863,2351100.0,8.300000190734863
2020-08-25,8.380000114440918,8.210000038146973,8.359999656677246,8.359999656677246,1468527.0,8.359999656677246
2020-08-26,8.40999984741211,8.239999771118164,8.380000114440918,8.270000457763672,1472201.0,8.270000457763672
2020-08-27,8.390000343322754,8.25,8.25,8.369999885559082,1131122.0,8.369999885559082
2020-08-28,8.800000190734863,8.40999984741211,8.4399995803833,8.640000343322754,6265765.0,8.640000343322754
2020-08-31,9.5,8.579999923706055,8.609999656677246,9.5,10181305.0,9.5
2020-09-01,9.630000114440918,9.069999694824219,9.630000114440918,9.319999694824219,11717884.0,9.319999694824219
2020-09-02,9.359999656677246,9.09000015258789,9.270000457763672,9.180000305175781,6350682.0,9.180000305175781
2020-09-03,9.579999923706055,9.020000457763672,9.109999656677246,9.199999809265137,7150700.0,9.199999809265137
2020-09-04,9.319999694824219,8.979999542236328,9.020000457763672,9.229999542236328,4380211.0,9.229999542236328
2020-09-07,9.34000015258789,9.050000190734863,9.220000267028809,9.109999656677246,3184140.0,9.109999656677246
2020-09-08,9.229999542236328,9.050000190734863,9.170000076293945,9.119999885559082,2407993.0,9.119999885559082
2020-09-09,9.1899995803833,8.800000190734863,8.989999771118164,8.850000381469727,3533157.0,8.850000381469727
2020-09-10,9.180000305175781,8.600000381469727,8.920000076293945,8.729999542236328,4266900.0,8.729999542236328
2020-09-11,8.899999618530273,8.600000381469727,8.699999809265137,8.869999885559082,2399021.0,8.869999885559082
2020-09-14,8.960000038146973,8.640000343322754,8.899999618530273,8.739999771118164,2686440.0,8.739999771118164
2020-09-15,9.0,8.760000228881836,8.770000457763672,8.960000038146973,2303600.0,8.960000038146973
2020-09-16,9.010000228881836,8.75,9.0,8.829999923706055,2197051.0,8.829999923706055
2020-09-17,8.859999656677246,8.649999618530273,8.770000457763672,8.720000267028809,1779720.0,8.720000267028809
2020-09-18,8.90999984741211,8.670000076293945,8.670000076293945,8.869999885559082,2010420.0,8.869999885559082
2020-09-21,9.529999732971191,8.949999809265137,8.949999809265137,9.15999984741211,6172802.0,9.15999984741211
2020-09-22,9.15999984741211,8.800000190734863,9.010000228881836,8.859999656677246,3430202.0,8.859999656677246
2020-09-23,9.039999961853027,8.8100004196167,8.859999656677246,8.880000114440918,1746800.0,8.880000114440918
2020-09-24,8.850000381469727,8.489999771118164,8.850000381469727,8.510000228881836,2985315.0,8.510000228881836
2020-09-25,8.670000076293945,8.520000457763672,8.520000457763672,8.640000343322754,1436119.0,8.640000343322754
2020-09-28,8.75,8.460000038146973,8.699999809265137,8.479999542236328,1969500.0,8.479999542236328
2020-09-29,8.670000076293945,8.399999618530273,8.600000381469727,8.59000015258789,1547381.0,8.59000015258789
2020-09-30,8.739999771118164,8.510000228881836,8.59000015258789,8.600000381469727,1302300.0,8.600000381469727
2020-10-09,8.930000305175781,8.649999618530273,8.649999618530273,8.920000076293945,2270223.0,8.920000076293945
2020-10-12,9.039999961853027,8.850000381469727,8.949999809265137,9.0,2434115.0,9.0
2020-10-13,9.020000457763672,8.930000305175781,8.989999771118164,8.979999542236328,1710402.0,8.979999542236328
2020-10-14,9.010000228881836,8.829999923706055,8.979999542236328,8.850000381469727,1414400.0,8.850000381469727
2020-10-15,9.130000114440918,8.779999732971191,8.890000343322754,9.119999885559082,1958401.0,9.119999885559082
2020-10-16,9.079999923706055,8.800000190734863,9.020000457763672,8.920000076293945,2517358.0,8.920000076293945
2020-10-19,8.9399995803833,8.800000190734863,8.899999618530273,8.829999923706055,1196700.0,8.829999923706055
2020-10-20,9.010000228881836,8.779999732971191,8.779999732971191,8.970000267028809,1331401.0,8.970000267028809
2020-10-21,9.029999732971191,8.819999694824219,8.970000267028809,8.899999618530273,1045617.0,8.899999618530273
2020-10-22,8.930000305175781,8.779999732971191,8.90999984741211,8.800000190734863,1465382.0,8.800000190734863
2020-10-23,8.8100004196167,8.5600004196167,8.800000190734863,8.630000114440918,1967317.0,8.630000114440918
2020-10-26,8.699999809265137,8.430000305175781,8.619999885559082,8.569999694824219,1595426.0,8.569999694824219
2020-10-27,8.739999771118164,8.479999542236328,8.5600004196167,8.640000343322754,850400.0,8.640000343322754