Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,12.75,12.329999923706055,12.710000038146973,12.34000015258789,6414728.0,10.534811973571777
2010-01-05,12.369999885559082,11.920000076293945,12.289999961853027,12.180000305175781,9726831.0,10.39821720123291
2010-01-06,12.520000457763672,12.0,12.0600004196167,12.199999809265137,6443059.0,10.415290832519531
2010-01-07,12.270000457763672,11.899999618530273,12.069999694824219,11.90999984741211,4475222.0,10.167715072631836
2010-01-08,12.100000381469727,11.789999961853027,11.800000190734863,12.029999732971191,3105081.0,10.270158767700195
2010-01-11,12.149999618530273,11.670000076293945,12.050000190734863,11.710000038146973,5890448.0,9.996973037719727
2010-01-12,11.9399995803833,11.579999923706055,11.710000038146973,11.890000343322754,8395567.0,10.150640487670898
2010-01-13,11.760000228881836,11.300000190734863,11.59000015258789,11.399999618530273,9254856.0,9.732319831848145
2010-01-14,11.770000457763672,11.329999923706055,11.380000114440918,11.649999618530273,7240814.0,9.94575023651123
2010-01-15,11.949999809265137,11.65999984741211,11.699999809265137,11.930000305175781,9196103.0,10.18478775024414
2010-01-18,12.149999618530273,11.75,11.899999618530273,12.079999923706055,7486133.0,10.312845230102539
2010-01-19,12.180000305175781,12.029999732971191,12.079999923706055,12.119999885559082,5776370.0,10.346992492675781
2010-01-20,12.199999809265137,11.5,12.149999618530273,11.600000381469727,6307066.0,9.903064727783203
2010-01-21,11.75,11.510000228881836,11.609999656677246,11.720000267028809,2915814.0,10.005509376525879
2010-01-22,11.609999656677246,11.279999732971191,11.609999656677246,11.399999618530273,3634758.0,9.732319831848145
2010-01-25,11.5,11.149999618530273,11.399999618530273,11.289999961853027,2933540.0,9.638413429260254
2010-01-26,11.369999885559082,10.65999984741211,11.25,10.75,3734663.0,9.177407264709473
2010-01-27,11.109999656677246,10.680000305175781,10.770000457763672,10.8100004196167,2500679.0,9.228630065917969
2010-01-28,11.199999809265137,10.710000038146973,10.8100004196167,11.039999961853027,2100047.0,9.4249849319458
2010-01-29,11.380000114440918,10.890000343322754,10.9399995803833,11.15999984741211,3490917.0,9.527430534362793
2010-02-01,11.270000457763672,10.779999732971191,11.15999984741211,11.0600004196167,2418738.0,9.442059516906738
2010-02-02,11.180000305175781,10.869999885559082,11.149999618530273,10.880000114440918,2557162.0,9.288390159606934
2010-02-03,10.960000038146973,10.539999961853027,10.880000114440918,10.960000038146973,3712444.0,9.356688499450684
2010-02-04,11.149999618530273,10.760000228881836,10.859999656677246,11.010000228881836,3486439.0,9.399373054504395
2010-02-05,10.899999618530273,10.699999809265137,10.800000190734863,10.770000457763672,2421126.0,9.19448184967041
2010-02-08,10.800000190734863,10.579999923706055,10.789999961853027,10.600000381469727,1968407.0,9.049349784851074
2010-02-09,10.6899995803833,10.34000015258789,10.600000381469727,10.449999809265137,2560500.0,8.921294212341309
2010-02-10,10.579999923706055,10.399999618530273,10.579999923706055,10.510000228881836,2557229.0,8.972518920898438
2010-02-11,10.579999923706055,10.460000038146973,10.5,10.529999732971191,2357480.0,8.989590644836426
2010-02-12,10.800000190734863,10.520000457763672,10.5600004196167,10.789999961853027,2542598.0,9.211556434631348
2010-02-22,10.859999656677246,10.649999618530273,10.829999923706055,10.770000457763672,2143158.0,9.19448184967041
2010-02-23,10.800000190734863,10.569999694824219,10.75,10.699999809265137,2341744.0,9.134722709655762
2010-02-24,11.09000015258789,10.600000381469727,10.6899995803833,11.050000190734863,4342018.0,9.43352222442627
2010-02-25,11.420000076293945,10.960000038146973,11.050000190734863,11.3100004196167,6071179.0,9.655487060546875
2010-02-26,11.479999542236328,11.199999809265137,11.279999732971191,11.270000457763672,4273358.0,9.621339797973633
2010-03-01,11.899999618530273,11.210000038146973,11.260000228881836,11.75,8486207.0,10.031120300292969
2010-03-02,11.829999923706055,11.5600004196167,11.75,11.800000190734863,6026528.0,10.07380485534668
2010-03-03,11.850000381469727,11.649999618530273,11.710000038146973,11.75,4996469.0,10.031120300292969
2010-03-04,11.890000343322754,11.279999732971191,11.75,11.34000015258789,5559603.0,9.681098937988281
2010-03-05,11.680000305175781,11.220000267028809,11.359999656677246,11.489999771118164,4044088.0,9.809154510498047
2010-03-08,11.640000343322754,11.359999656677246,11.520000457763672,11.510000228881836,2291380.0,9.826228141784668
2010-03-09,11.789999961853027,11.359999656677246,11.5,11.6899995803833,4676717.0,9.979897499084473
2010-03-10,11.770000457763672,11.289999961853027,11.739999771118164,11.329999923706055,3565214.0,9.672561645507812
2010-03-11,11.4399995803833,11.180000305175781,11.279999732971191,11.199999809265137,2728447.0,9.561577796936035
2010-03-12,11.329999923706055,11.0,11.229999542236328,11.039999961853027,2128063.0,9.4249849319458
2010-03-15,11.170000076293945,10.800000190734863,11.100000381469727,10.880000114440918,1977254.0,9.288390159606934
2010-03-16,10.979999542236328,10.729999542236328,10.979999542236328,10.90999984741211,2016901.0,9.31400203704834
2010-03-17,11.25,10.880000114440918,10.880000114440918,11.229999542236328,3065977.0,9.587188720703125
2010-03-18,11.34000015258789,11.109999656677246,11.25,11.1899995803833,3604789.0,9.553040504455566
2010-03-19,11.390000343322754,11.220000267028809,11.239999771118164,11.350000381469727,2976275.0,9.689635276794434
2010-03-22,11.390000343322754,11.289999961853027,11.359999656677246,11.380000114440918,2416615.0,9.715246200561523
2010-03-23,11.479999542236328,11.210000038146973,11.390000343322754,11.279999732971191,2655183.0,9.629874229431152
2010-03-24,11.449999809265137,11.239999771118164,11.289999961853027,11.430000305175781,2866982.0,9.757932662963867
2010-03-25,11.520000457763672,11.25,11.420000076293945,11.279999732971191,3829085.0,9.629874229431152
2010-03-26,11.640000343322754,11.25,11.260000228881836,11.609999656677246,5282949.0,9.911599159240723
2010-03-29,11.770000457763672,11.550000190734863,11.680000305175781,11.640000343322754,4329302.0,9.937211036682129
2010-03-30,11.75,11.470000267028809,11.640000343322754,11.65999984741211,3846547.0,9.9542875289917
2010-03-31,11.699999809265137,11.489999771118164,11.640000343322754,11.520000457763672,3921835.0,9.834768295288086
2010-04-01,11.880000114440918,11.40999984741211,11.520000457763672,11.850000381469727,8195110.0,10.116493225097656
2010-04-02,12.579999923706055,11.850000381469727,11.90999984741211,12.329999923706055,17401034.0,10.526273727416992
2010-04-06,12.479999542236328,12.170000076293945,12.270000457763672,12.3100004196167,7419623.0,10.509200096130371
2010-04-07,12.640000343322754,12.279999732971191,12.350000381469727,12.5600004196167,9018472.0,10.722628593444824
2010-04-08,12.569999694824219,12.279999732971191,12.5600004196167,12.300000190734863,7863129.0,10.500661849975586
2010-04-09,12.369999885559082,12.149999618530273,12.260000228881836,12.359999656677246,4872821.0,10.551884651184082
2010-04-12,12.369999885559082,11.880000114440918,12.260000228881836,11.960000038146973,9670061.0,10.210399627685547
2010-04-13,12.15999984741211,11.630000114440918,12.050000190734863,11.960000038146973,6204234.0,10.210399627685547
2010-04-14,12.069999694824219,11.800000190734863,11.960000038146973,12.0600004196167,4089115.0,10.295770645141602
2010-04-15,12.020000457763672,11.699999809265137,12.020000457763672,11.770000457763672,3366388.0,10.048194885253906
2010-04-16,11.960000038146973,11.630000114440918,11.680000305175781,11.800000190734863,2634349.0,10.07380485534668
2010-04-19,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0,10.07380485534668
2010-04-20,11.300000190734863,10.680000305175781,11.029999732971191,11.270000457763672,7298952.0,9.621339797973633
2010-04-21,11.350000381469727,11.010000228881836,11.199999809265137,11.34000015258789,4815245.0,9.681098937988281
2010-04-22,11.300000190734863,10.949999809265137,11.300000190734863,10.960000038146973,6374931.0,9.356688499450684
2010-04-23,11.0,10.779999732971191,10.800000190734863,10.84000015258789,2964808.0,9.254243850708008
2010-04-26,11.109999656677246,10.8100004196167,10.90999984741211,10.989999771118164,3281284.0,9.38229751586914
2010-04-27,10.970000267028809,10.520000457763672,10.949999809265137,10.720000267028809,2858310.0,9.1517972946167
2010-04-28,10.829999923706055,10.550000190734863,10.680000305175781,10.699999809265137,1692156.0,9.134722709655762
2010-04-29,10.880000114440918,10.479999542236328,10.800000190734863,10.539999961853027,2292640.0,8.998128890991211
2010-04-30,10.600000381469727,9.869999885559082,10.5600004196167,10.020000457763672,3649768.0,8.554200172424316
2010-05-04,10.029999732971191,9.609999656677246,9.859999656677246,9.890000343322754,1587580.0,8.443216323852539
2010-05-05,10.180000305175781,9.720000267028809,9.899999618530273,10.119999885559082,2395263.0,8.639569282531738
2010-05-06,10.380000114440918,9.970000267028809,10.09000015258789,9.989999771118164,3847500.0,8.528587341308594
2010-05-07,10.229999542236328,9.819999694824219,9.869999885559082,10.149999618530273,2752307.0,8.665181159973145
2010-05-10,10.390000343322754,10.0,10.220000267028809,10.390000343322754,2974203.0,8.870072364807129
2010-05-11,10.630000114440918,10.020000457763672,10.550000190734863,10.029999732971191,2990308.0,8.562735557556152
2010-05-12,10.109999656677246,9.800000190734863,9.920000076293945,9.899999618530273,1934130.0,8.451751708984375
2010-05-13,10.1899995803833,9.8100004196167,9.949999809265137,10.170000076293945,1704124.0,8.68225383758545
2010-05-14,10.149999618530273,9.949999809265137,10.109999656677246,10.109999656677246,1868034.0,8.631031036376953
2010-05-17,10.029999732971191,9.100000381469727,10.029999732971191,9.100000381469727,3476453.0,7.768781661987305
2010-05-18,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0,7.768781661987305
2010-05-19,9.529999732971191,9.220000267028809,9.510000228881836,9.350000381469727,3108920.0,7.982210159301758
2010-05-20,9.399999618530273,8.890000343322754,9.199999809265137,8.899999618530273,2939322.0,7.598040580749512
2010-05-21,9.039999961853027,8.600000381469727,8.699999809265137,9.0,4600714.0,7.68341064453125
2010-05-24,9.5600004196167,9.050000190734863,9.050000190734863,9.479999542236328,5503956.0,8.093192100524902
2010-05-25,9.420000076293945,9.180000305175781,9.319999694824219,9.229999542236328,3680602.0,7.879764080047607
2010-05-26,9.329999923706055,9.170000076293945,9.239999771118164,9.270000457763672,1326619.0,7.913914203643799
2010-05-27,9.380000114440918,9.079999923706055,9.229999542236328,9.3100004196167,2336174.0,7.948063850402832
2010-05-28,9.550000190734863,9.34000015258789,9.369999885559082,9.449999809265137,4468036.0,8.067581176757812
2010-05-31,9.489999771118164,9.149999618530273,9.399999618530273,9.300000190734863,2092114.0,7.939525127410889
2010-06-01,9.25,8.75,9.170000076293945,8.989999771118164,2286717.0,7.674874305725098
2010-06-02,9.180000305175781,8.90999984741211,8.920000076293945,9.149999618530273,1682539.0,7.811468124389648
2010-06-03,9.300000190734863,9.09000015258789,9.210000038146973,9.119999885559082,1997481.0,7.785857200622559
2010-06-04,9.1899995803833,8.9399995803833,9.010000228881836,9.180000305175781,1129484.0,7.837080001831055
2010-06-07,9.170000076293945,8.899999618530273,9.010000228881836,9.130000114440918,1704527.0,7.794393539428711
2010-06-08,9.350000381469727,9.069999694824219,9.100000381469727,9.34000015258789,2308407.0,7.973674297332764
2010-06-09,9.380000114440918,9.079999923706055,9.300000190734863,9.380000114440918,2789646.0,8.138526916503906
2010-06-10,9.529999732971191,9.180000305175781,9.329999923706055,9.470000267028809,3986126.0,8.216615676879883
2010-06-11,9.520000457763672,9.390000343322754,9.470000267028809,9.420000076293945,2635529.0,8.173232078552246
2010-06-15,9.420000076293945,9.420000076293945,9.420000076293945,9.420000076293945,0.0,8.173232078552246
2010-06-17,9.520000457763672,9.279999732971191,9.479999542236328,9.390000343322754,2064072.0,8.14720344543457
2010-06-18,9.5,9.020000457763672,9.359999656677246,9.15999984741211,2014366.0,7.947643756866455
2010-06-21,9.470000267028809,8.890000343322754,9.079999923706055,9.460000038146973,3817915.0,8.207938194274902
2010-06-22,9.5,9.350000381469727,9.40999984741211,9.449999809265137,2516046.0,8.199259757995605
2010-06-23,9.460000038146973,9.229999542236328,9.399999618530273,9.350000381469727,2209587.0,8.11249828338623
2010-06-24,9.369999885559082,9.25,9.300000190734863,9.270000457763672,1138991.0,8.043086051940918
2010-06-25,9.289999961853027,9.0,9.220000267028809,9.199999809265137,1582899.0,7.982349872589111
2010-06-28,9.229999542236328,9.039999961853027,9.1899995803833,9.079999923706055,911169.0,7.878232479095459
2010-06-29,9.100000381469727,8.5,9.100000381469727,8.529999732971191,2468205.0,7.401026725769043
2010-06-30,8.5,8.09000015258789,8.40999984741211,8.109999656677246,2483311.0,7.036614418029785
2010-07-01,8.220000267028809,7.900000095367432,8.140000343322754,7.909999847412109,2074040.0,6.863085746765137
2010-07-02,8.149999618530273,7.710000038146973,7.909999847412109,8.079999923706055,2936737.0,7.010585308074951
2010-07-05,8.119999885559082,7.849999904632568,7.980000019073486,8.039999961853027,1791201.0,6.975879669189453
2010-07-06,8.520000457763672,7.940000057220459,7.940000057220459,8.5,5080166.0,7.374997615814209
2010-07-07,8.859999656677246,8.380000114440918,8.420000076293945,8.770000457763672,4795200.0,7.609261989593506
2010-07-08,9.09000015258789,8.569999694824219,8.800000190734863,9.050000190734863,5124705.0,7.852202892303467
2010-07-09,9.399999618530273,8.819999694824219,9.010000228881836,9.109999656677246,10382838.0,7.904262542724609
2010-07-12,9.199999809265137,8.880000114440918,9.010000228881836,8.989999771118164,4612832.0,7.800144195556641
2010-07-13,8.960000038146973,8.619999885559082,8.949999809265137,8.670000076293945,2854871.0,7.52249813079834
2010-07-14,8.970000267028809,8.670000076293945,8.699999809265137,8.789999961853027,2674386.0,7.626614570617676
2010-07-15,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,7.626614570617676
2010-07-16,8.760000228881836,8.479999542236328,8.510000228881836,8.739999771118164,2129119.0,7.583232402801514
2010-07-19,9.029999732971191,8.59000015258789,8.649999618530273,8.949999809265137,2800342.0,7.765438556671143
2010-07-20,9.149999618530273,8.960000038146973,9.050000190734863,9.100000381469727,4219767.0,7.895585060119629
2010-07-21,9.239999771118164,9.0,9.069999694824219,9.050000190734863,3134948.0,7.852202892303467
2010-07-22,9.25,9.0,9.029999732971191,9.210000038146973,4484712.0,7.991025924682617
2010-07-23,9.270000457763672,8.979999542236328,9.199999809265137,9.119999885559082,3458683.0,7.912937641143799
2010-07-26,9.449999809265137,9.119999885559082,9.149999618530273,9.350000381469727,4036562.0,8.11249828338623
2010-07-27,9.430000305175781,9.25,9.369999885559082,9.350000381469727,3128315.0,8.11249828338623
2010-07-28,9.5600004196167,9.260000228881836,9.319999694824219,9.5,4745988.0,8.242644309997559
2010-07-29,9.649999618530273,9.350000381469727,9.5,9.510000228881836,6525069.0,8.251320838928223
2010-07-30,9.710000038146973,9.350000381469727,9.5,9.699999809265137,5332789.0,8.416172981262207
2010-08-02,9.890000343322754,9.619999885559082,9.739999771118164,9.779999732971191,5644628.0,8.485583305358887
2010-08-03,9.8100004196167,9.449999809265137,9.800000190734863,9.460000038146973,5089409.0,8.207938194274902
2010-08-04,9.550000190734863,9.3100004196167,9.449999809265137,9.539999961853027,4067631.0,8.277349472045898
2010-08-05,9.619999885559082,9.449999809265137,9.529999732971191,9.5600004196167,4096729.0,8.294703483581543
2010-08-06,9.770000457763672,9.350000381469727,9.5600004196167,9.760000228881836,7051397.0,8.468233108520508
2010-08-09,9.930000305175781,9.6899995803833,9.699999809265137,9.8100004196167,7197448.0,8.511612892150879
2010-08-10,10.039999961853027,9.430000305175781,9.850000381469727,9.449999809265137,9828332.0,8.199259757995605
2010-08-11,9.609999656677246,9.399999618530273,9.399999618530273,9.5600004196167,4074481.0,8.294703483581543
2010-08-12,9.579999923706055,9.359999656677246,9.4399995803833,9.369999885559082,3712196.0,8.129850387573242
2010-08-13,9.569999694824219,9.350000381469727,9.380000114440918,9.550000190734863,3510529.0,8.286026954650879
2010-08-16,9.729999542236328,9.470000267028809,9.510000228881836,9.720000267028809,5088641.0,8.433526039123535
2010-08-17,9.9399995803833,9.720000267028809,9.720000267028809,9.850000381469727,6238658.0,8.546319961547852
2010-08-18,9.9399995803833,9.649999618530273,9.850000381469727,9.760000228881836,6675549.0,8.468233108520508
2010-08-19,9.899999618530273,9.65999984741211,9.720000267028809,9.84000015258789,5603264.0,8.537643432617188
2010-08-20,9.829999923706055,9.529999732971191,9.779999732971191,9.609999656677246,4875926.0,8.33808422088623
2010-08-23,9.829999923706055,9.529999732971191,9.600000381469727,9.8100004196167,4240724.0,8.511612892150879
2010-08-24,10.180000305175781,9.739999771118164,9.770000457763672,10.010000228881836,11438118.0,8.685142517089844
2010-08-25,10.020000457763672,9.619999885559082,9.859999656677246,9.65999984741211,7533953.0,8.38146686553955
2010-08-26,9.760000228881836,9.550000190734863,9.670000076293945,9.6899995803833,3971078.0,8.407496452331543
2010-08-27,9.6899995803833,9.510000228881836,9.65999984741211,9.670000076293945,2654292.0,8.390145301818848
2010-08-30,10.100000381469727,9.710000038146973,9.75,10.020000457763672,11108384.0,8.69382095336914
2010-08-31,10.239999771118164,9.90999984741211,9.979999542236328,10.180000305175781,8763841.0,8.83264446258545
2010-09-01,10.359999656677246,9.760000228881836,10.270000457763672,9.960000038146973,8321163.0,8.641762733459473
2010-09-02,10.300000190734863,9.949999809265137,10.039999961853027,10.270000457763672,9302185.0,8.910733222961426
2010-09-03,10.350000381469727,10.079999923706055,10.239999771118164,10.229999542236328,7380899.0,8.87602424621582
2010-09-06,10.350000381469727,10.0600004196167,10.270000457763672,10.350000381469727,8939316.0,8.980142593383789
2010-09-07,10.420000076293945,10.229999542236328,10.319999694824219,10.390000343322754,5899583.0,9.014850616455078
2010-09-08,10.329999923706055,10.15999984741211,10.329999923706055,10.25,5304175.0,8.893380165100098
2010-09-09,10.319999694824219,9.930000305175781,10.260000228881836,9.989999771118164,7332018.0,8.667791366577148
2010-09-10,10.0600004196167,9.729999542236328,10.0,9.970000267028809,4978659.0,8.65043830871582
2010-09-13,10.140000343322754,9.899999618530273,9.960000038146973,10.029999732971191,5802813.0,8.702497482299805
2010-09-14,10.119999885559082,9.949999809265137,10.079999923706055,10.020000457763672,4790526.0,8.69382095336914
2010-09-15,10.270000457763672,10.010000228881836,10.039999961853027,10.229999542236328,9187691.0,8.87602424621582
2010-09-16,10.859999656677246,10.140000343322754,10.199999809265137,10.630000114440918,27828032.0,9.223085403442383
2010-09-17,10.859999656677246,10.399999618530273,10.5,10.800000190734863,16763376.0,9.370584487915039
2010-09-20,10.8100004196167,10.220000267028809,10.800000190734863,10.350000381469727,10124521.0,8.980142593383789
2010-09-21,10.5600004196167,10.270000457763672,10.300000190734863,10.329999923706055,5431069.0,8.962791442871094
2010-09-27,10.520000457763672,10.170000076293945,10.34000015258789,10.449999809265137,7085230.0,9.066908836364746
2010-09-28,10.449999809265137,10.109999656677246,10.399999618530273,10.229999542236328,6839158.0,8.87602424621582
2010-09-29,10.449999809265137,10.100000381469727,10.239999771118164,10.329999923706055,6324039.0,8.962791442871094
2010-09-30,10.520000457763672,10.170000076293945,10.25,10.470000267028809,6596550.0,9.084261894226074
2010-10-08,10.84000015258789,10.5600004196167,10.600000381469727,10.600000381469727,10067637.0,9.19705581665039
2010-10-11,10.770000457763672,10.449999809265137,10.520000457763672,10.760000228881836,10587203.0,9.3358793258667
2010-10-12,11.170000076293945,10.619999885559082,10.649999618530273,11.140000343322754,12269380.0,9.6655855178833
2010-10-13,11.149999618530273,10.850000381469727,11.149999618530273,11.0,9505098.0,9.544113159179688
2010-10-14,11.050000190734863,10.4399995803833,10.930000305175781,10.470000267028809,9860898.0,9.084261894226074
2010-10-15,10.75,10.40999984741211,10.470000267028809,10.550000190734863,7444562.0,9.15367317199707
2010-10-18,11.100000381469727,10.579999923706055,10.579999923706055,10.989999771118164,11754706.0,9.535438537597656
2010-10-19,11.239999771118164,10.850000381469727,11.020000457763672,11.180000305175781,9759723.0,9.700291633605957
2010-10-20,11.09000015258789,10.680000305175781,10.989999771118164,10.930000305175781,8667075.0,9.483379364013672
2010-10-21,11.1899995803833,10.819999694824219,10.850000381469727,11.1899995803833,8046873.0,9.708966255187988
2010-10-22,11.34000015258789,10.970000267028809,11.149999618530273,11.039999961853027,7317779.0,9.57882022857666
2010-10-25,11.260000228881836,11.029999732971191,11.050000190734863,11.1899995803833,9214563.0,9.708966255187988
2010-10-26,11.1899995803833,10.869999885559082,11.1899995803833,10.979999542236328,10275331.0,9.52676010131836
2010-10-27,11.15999984741211,10.84000015258789,10.979999542236328,10.880000114440918,7097048.0,9.439995765686035
2010-10-28,10.970000267028809,10.699999809265137,10.869999885559082,10.800000190734863,6007998.0,9.370584487915039
2010-10-29,11.0,10.699999809265137,10.869999885559082,11.0,5542020.0,9.544113159179688
2010-11-01,11.359999656677246,10.960000038146973,11.050000190734863,11.239999771118164,12042548.0,9.752349853515625
2010-11-02,11.390000343322754,10.899999618530273,11.300000190734863,11.020000457763672,12300117.0,9.561468124389648
2010-11-03,11.550000190734863,11.0,11.020000457763672,11.239999771118164,18536270.0,9.752349853515625
2010-11-04,11.960000038146973,11.210000038146973,11.34000015258789,11.819999694824219,22878539.0,10.255584716796875
2010-11-05,11.989999771118164,11.600000381469727,11.970000267028809,11.90999984741211,17196184.0,10.333672523498535
2010-11-08,11.989999771118164,11.680000305175781,11.880000114440918,11.9399995803833,12653457.0,10.359703063964844
2010-11-09,11.949999809265137,11.609999656677246,11.890000343322754,11.770000457763672,9557810.0,10.212202072143555
2010-11-10,11.880000114440918,11.600000381469727,11.760000228881836,11.770000457763672,7767888.0,10.212202072143555
2010-11-11,11.960000038146973,11.5,11.729999542236328,11.630000114440918,10979568.0,10.09073257446289
2010-11-12,11.859999656677246,10.75,11.520000457763672,10.760000228881836,12482792.0,9.3358793258667
2010-11-15,11.0600004196167,10.550000190734863,10.850000381469727,11.010000228881836,5834559.0,9.552789688110352
2010-11-16,11.140000343322754,10.529999732971191,10.899999618530273,10.65999984741211,7613946.0,9.249113082885742
2010-11-17,10.770000457763672,10.1899995803833,10.579999923706055,10.25,4929647.0,8.893380165100098
2010-11-18,10.4399995803833,10.109999656677246,10.25,10.3100004196167,3538966.0,8.945438385009766
2010-11-19,10.479999542236328,10.119999885559082,10.359999656677246,10.430000305175781,3982754.0,9.049554824829102
2010-11-22,10.65999984741211,10.329999923706055,10.329999923706055,10.550000190734863,4806917.0,9.15367317199707
2010-11-23,10.470000267028809,10.020000457763672,10.470000267028809,10.180000305175781,4617046.0,8.83264446258545
2010-11-24,10.430000305175781,10.0600004196167,10.140000343322754,10.420000076293945,3987663.0,9.040878295898438
2010-11-25,10.869999885559082,10.40999984741211,10.449999809265137,10.65999984741211,6012066.0,9.249113082885742
2010-11-26,10.739999771118164,10.449999809265137,10.609999656677246,10.5600004196167,3802946.0,9.162349700927734
2010-11-29,10.739999771118164,10.520000457763672,10.699999809265137,10.640000343322754,2902771.0,9.231761932373047
2010-11-30,10.770000457763672,9.960000038146973,10.600000381469727,10.40999984741211,6309339.0,9.03220272064209
2010-12-01,11.289999961853027,10.34000015258789,10.34000015258789,11.180000305175781,12079340.0,9.700291633605957
2010-12-02,11.479999542236328,10.970000267028809,11.180000305175781,11.380000114440918,17336523.0,9.873820304870605
2010-12-03,11.520000457763672,10.949999809265137,11.289999961853027,11.029999732971191,11574009.0,9.570141792297363
2010-12-06,11.239999771118164,10.460000038146973,10.960000038146973,10.579999923706055,5842963.0,9.17970085144043
2010-12-07,10.640000343322754,10.220000267028809,10.460000038146973,10.569999694824219,3750525.0,9.171026229858398
2010-12-08,10.670000076293945,10.3100004196167,10.550000190734863,10.460000038146973,3361559.0,9.075583457946777
2010-12-09,10.4399995803833,10.149999618530273,10.4399995803833,10.170000076293945,3035632.0,8.823966026306152
2010-12-10,10.359999656677246,10.109999656677246,10.149999618530273,10.300000190734863,2198704.0,8.936761856079102
2010-12-13,10.59000015258789,10.319999694824219,10.350000381469727,10.550000190734863,3279914.0,9.15367317199707
2010-12-14,10.75,10.5,10.579999923706055,10.609999656677246,4118500.0,9.205731391906738
2010-12-15,10.699999809265137,10.5,10.699999809265137,10.550000190734863,3413250.0,9.15367317199707
2010-12-16,10.949999809265137,10.539999961853027,10.539999961853027,10.789999961853027,6430686.0,9.361908912658691
2010-12-17,10.850000381469727,10.529999732971191,10.819999694824219,10.670000076293945,3001406.0,9.257791519165039
2010-12-20,10.779999732971191,10.180000305175781,10.630000114440918,10.40999984741211,3638317.0,9.03220272064209
2010-12-21,10.729999542236328,10.3100004196167,10.40999984741211,10.699999809265137,3202471.0,9.283820152282715
2010-12-22,10.760000228881836,10.449999809265137,10.720000267028809,10.479999542236328,2707563.0,9.092937469482422
2010-12-23,10.5600004196167,10.34000015258789,10.430000305175781,10.369999885559082,2343994.0,8.997495651245117
2010-12-24,10.430000305175781,10.1899995803833,10.279999732971191,10.350000381469727,2212307.0,8.980142593383789
2010-12-27,10.550000190734863,10.0600004196167,10.369999885559082,10.100000381469727,4025907.0,8.763232231140137
2010-12-28,10.140000343322754,9.5,10.140000343322754,9.579999923706055,6002372.0,8.312054634094238
2010-12-29,9.729999542236328,9.510000228881836,9.600000381469727,9.710000038146973,2289385.0,8.424849510192871
2010-12-30,9.680000305175781,9.380000114440918,9.680000305175781,9.640000343322754,3530269.0,8.364115715026855
2010-12-31,9.75,9.520000457763672,9.600000381469727,9.710000038146973,2377958.0,8.424849510192871
2011-01-04,9.899999618530273,9.65999984741211,9.710000038146973,9.84000015258789,3588596.0,8.537643432617188
2011-01-05,9.880000114440918,9.699999809265137,9.84000015258789,9.720000267028809,2655539.0,8.433526039123535
2011-01-06,9.970000267028809,9.699999809265137,9.760000228881836,9.829999923706055,3461979.0,8.528968811035156
2011-01-07,9.9399995803833,9.699999809265137,9.859999656677246,9.819999694824219,3945382.0,8.52029037475586
2011-01-10,9.850000381469727,9.510000228881836,9.84000015258789,9.550000190734863,2780121.0,8.286026954650879
2011-01-11,9.59000015258789,9.380000114440918,9.460000038146973,9.539999961853027,1856895.0,8.277349472045898
2011-01-12,9.6899995803833,9.470000267028809,9.550000190734863,9.609999656677246,1580882.0,8.33808422088623
2011-01-13,9.680000305175781,9.5600004196167,9.680000305175781,9.579999923706055,1362688.0,8.312054634094238
2011-01-14,9.600000381469727,9.319999694824219,9.600000381469727,9.369999885559082,2002015.0,8.129850387573242
2011-01-17,9.329999923706055,8.9399995803833,9.229999542236328,8.960000038146973,2528206.0,7.774114608764648
2011-01-18,9.050000190734863,8.920000076293945,8.979999542236328,9.020000457763672,995810.0,7.826173782348633
2011-01-19,9.170000076293945,8.949999809265137,9.020000457763672,9.149999618530273,1632100.0,7.938967704772949
2011-01-20,9.149999618530273,8.779999732971191,9.079999923706055,8.789999961853027,1855791.0,7.626614570617676
2011-01-21,9.0600004196167,8.779999732971191,8.789999961853027,9.020000457763672,1523779.0,7.826173782348633
2011-01-24,9.300000190734863,8.930000305175781,9.029999732971191,9.239999771118164,2223316.0,8.017056465148926
2011-01-25,9.319999694824219,9.079999923706055,9.210000038146973,9.199999809265137,2697964.0,7.982349872589111
2011-01-26,9.470000267028809,9.180000305175781,9.199999809265137,9.449999809265137,3526581.0,8.199259757995605
2011-01-27,9.710000038146973,9.229999542236328,9.399999618530273,9.489999771118164,5547380.0,8.233966827392578
2011-01-28,9.489999771118164,9.239999771118164,9.380000114440918,9.270000457763672,3601099.0,8.043086051940918
2011-01-31,9.359999656677246,9.180000305175781,9.3100004196167,9.329999923706055,1686456.0,8.09514331817627
2011-02-01,9.40999984741211,9.289999961853027,9.350000381469727,9.350000381469727,1076357.0,8.11249828338623
2011-02-09,9.369999885559082,9.149999618530273,9.350000381469727,9.170000076293945,2448266.0,7.9563212394714355
2011-02-10,9.430000305175781,9.119999885559082,9.15999984741211,9.380000114440918,2036475.0,8.138526916503906
2011-02-11,9.579999923706055,9.359999656677246,9.390000343322754,9.529999732971191,3993338.0,8.26867389678955
2011-02-14,9.760000228881836,9.5,9.550000190734863,9.710000038146973,4258739.0,8.424849510192871
2011-02-15,9.779999732971191,9.630000114440918,9.710000038146973,9.65999984741211,2991730.0,8.38146686553955
2011-02-16,9.75,9.550000190734863,9.609999656677246,9.729999542236328,2981663.0,8.442203521728516
2011-02-17,9.789999961853027,9.649999618530273,9.680000305175781,9.789999961853027,2928554.0,8.4942626953125
2011-02-18,9.800000190734863,9.59000015258789,9.779999732971191,9.670000076293945,2434904.0,8.390145301818848
2011-02-21,9.930000305175781,9.5600004196167,9.579999923706055,9.899999618530273,5027049.0,8.589700698852539
2011-02-22,10.09000015258789,9.779999732971191,9.829999923706055,10.010000228881836,7354766.0,8.685142517089844
2011-02-23,10.329999923706055,9.9399995803833,9.979999542236328,10.140000343322754,6524246.0,8.797938346862793
2011-02-24,10.260000228881836,10.010000228881836,10.119999885559082,10.149999618530273,3725410.0,8.806614875793457
2011-02-25,10.149999618530273,9.9399995803833,10.109999656677246,9.960000038146973,2672319.0,8.641762733459473
2011-02-28,10.3100004196167,9.869999885559082,9.979999542236328,10.3100004196167,7831612.0,8.945438385009766
2011-03-01,10.640000343322754,10.180000305175781,10.34000015258789,10.210000038146973,11080677.0,8.858672142028809
2011-03-02,11.220000267028809,10.239999771118164,10.270000457763672,11.029999732971191,22480074.0,9.570141792297363
2011-03-03,11.15999984741211,10.649999618530273,10.859999656677246,10.850000381469727,13508647.0,9.413966178894043
2011-03-04,10.920000076293945,10.680000305175781,10.720000267028809,10.760000228881836,7139657.0,9.3358793258667
2011-03-07,11.020000457763672,10.75,10.880000114440918,10.869999885559082,7263152.0,9.431321144104004
2011-03-08,10.970000267028809,10.670000076293945,10.890000343322754,10.760000228881836,4770358.0,9.3358793258667
2011-03-09,10.930000305175781,10.710000038146973,10.779999732971191,10.8100004196167,4900114.0,9.379261016845703
2011-03-10,10.9399995803833,10.729999542236328,10.819999694824219,10.729999542236328,3346054.0,9.30984878540039
2011-03-11,10.789999961853027,10.399999618530273,10.699999809265137,10.529999732971191,4757888.0,9.136319160461426
2011-03-14,10.739999771118164,10.399999618530273,10.479999542236328,10.699999809265137,3603003.0,9.283820152282715
2011-03-15,10.90999984741211,10.359999656677246,10.600000381469727,10.890000343322754,5343324.0,9.448671340942383
2011-03-16,11.130000114440918,10.8100004196167,10.829999923706055,11.119999885559082,8575337.0,9.64823055267334
2011-03-17,11.0,10.6899995803833,10.979999542236328,10.739999771118164,4236315.0,9.318525314331055
2011-03-18,10.949999809265137,10.710000038146973,10.800000190734863,10.8100004196167,2742243.0,9.379261016845703
2011-03-21,11.039999961853027,10.75,10.800000190734863,10.8100004196167,4410049.0,9.379261016845703
2011-03-22,10.90999984741211,10.550000190734863,10.819999694824219,10.619999885559082,4676365.0,9.214406967163086
2011-03-23,10.869999885559082,10.579999923706055,10.609999656677246,10.770000457763672,2746665.0,9.344554901123047
2011-03-24,11.149999618530273,10.770000457763672,10.770000457763672,10.979999542236328,6581707.0,9.52676010131836
2011-03-25,11.59000015258789,10.949999809265137,10.949999809265137,11.539999961853027,15023902.0,10.012643814086914
2011-03-28,12.6899995803833,11.520000457763672,11.65999984741211,12.260000228881836,27504350.0,10.637348175048828
2011-03-29,13.489999771118164,12.15999984741211,12.260000228881836,13.489999771118164,38050088.0,11.704553604125977
2011-03-31,14.84000015258789,13.84000015258789,13.979999542236328,14.84000015258789,26287885.0,12.875877380371094
2011-04-01,14.84000015258789,13.5,14.800000190734863,14.210000038146973,48402405.0,12.329259872436523
2011-04-06,15.630000114440918,14.020000457763672,14.020000457763672,15.630000114440918,40450801.0,13.561317443847656
2011-04-07,16.1299991607666,14.859999656677246,15.899999618530273,15.029999732971191,49614759.0,13.040728569030762
2011-04-08,15.15999984741211,14.5,14.800000190734863,14.779999732971191,30446270.0,12.82381820678711
2011-04-11,15.449999809265137,14.449999809265137,14.779999732971191,15.079999923706055,34349621.0,13.084113121032715
2011-04-12,15.890000343322754,14.5,15.0,14.739999771118164,37665303.0,12.78911304473877
2011-04-13,14.5,13.829999923706055,14.5,14.100000381469727,31704479.0,12.233819007873535
2011-04-14,14.789999961853027,14.0,14.229999542236328,14.489999771118164,28715951.0,12.572199821472168
2011-04-15,15.9399995803833,14.300000190734863,14.489999771118164,15.239999771118164,37475076.0,13.222935676574707
2011-04-18,16.700000762939453,14.529999732971191,14.979999542236328,16.350000381469727,48048975.0,14.18602466583252
2011-04-19,16.309999465942383,14.90999984741211,15.800000190734863,14.949999809265137,38125287.0,12.971319198608398
2011-04-20,15.34000015258789,14.5,14.960000038146973,14.8100004196167,19315217.0,12.849848747253418
2011-04-21,14.720000267028809,14.100000381469727,14.649999618530273,14.199999809265137,21342264.0,12.32058334350586
2011-04-25,13.90999984741211,13.149999618530273,13.90999984741211,13.319999694824219,18701527.0,11.557052612304688
2011-04-26,14.550000190734863,13.399999618530273,13.550000190734863,13.989999771118164,24146844.0,12.13837718963623
2011-04-27,15.199999809265137,13.630000114440918,13.960000038146973,14.6899995803833,27231914.0,12.745729446411133
2011-04-28,15.350000381469727,14.329999923706055,14.619999885559082,14.510000228881836,24874580.0,12.589553833007812
2011-04-29,14.970000267028809,13.819999694824219,14.579999923706055,14.890000343322754,17223234.0,12.919259071350098
2011-05-03,16.280000686645508,14.800000190734863,14.920000076293945,15.989999771118164,30815422.0,13.873669624328613
2011-05-04,15.819999694824219,15.100000381469727,15.6899995803833,15.15999984741211,25013334.0,13.153523445129395
2011-05-05,15.880000114440918,14.699999809265137,15.100000381469727,15.039999961853027,21429535.0,13.049407005310059
2011-05-06,15.649999618530273,14.350000381469727,14.819999694824219,15.3100004196167,21303328.0,13.283671379089355
2011-05-09,16.09000015258789,15.09000015258789,15.399999618530273,15.75,23908230.0,13.665436744689941
2011-05-10,16.479999542236328,15.399999618530273,15.539999961853027,16.399999618530273,29157233.0,14.229406356811523
2011-05-11,17.889999389648438,16.290000915527344,16.309999465942383,17.260000228881836,45375414.0,14.975582122802734
2011-05-12,17.979999542236328,16.399999618530273,16.850000381469727,16.440000534057617,37342555.0,14.264113426208496
2011-05-13,17.6299991607666,16.239999771118164,16.600000381469727,17.3799991607666,28311625.0,15.079699516296387
2011-05-16,17.899999618530273,17.18000030517578,17.25,17.31999969482422,21728417.0,15.027640342712402
2011-05-17,17.469999313354492,15.699999809265137,17.450000762939453,15.760000228881836,28335945.0,13.674111366271973
2011-05-18,15.970000267028809,15.319999694824219,15.510000228881836,15.529999732971191,16570353.0,13.474555015563965
2011-05-19,16.239999771118164,15.420000076293945,15.529999732971191,15.75,14388319.0,13.665436744689941
2011-05-20,15.789999961853027,15.149999618530273,15.579999923706055,15.199999809265137,15629310.0,13.18822956085205
2011-05-23,15.0,14.079999923706055,14.989999771118164,14.130000114440918,15860939.0,12.259847640991211
2011-05-24,14.619999885559082,14.010000228881836,14.149999618530273,14.479999542236328,11575404.0,12.56352424621582
2011-05-25,14.550000190734863,13.899999618530273,14.300000190734863,13.970000267028809,10392105.0,12.121025085449219
2011-05-26,14.5,14.079999923706055,14.289999961853027,14.09000015258789,9550008.0,12.225143432617188
2011-05-27,14.020000457763672,12.920000076293945,14.020000457763672,13.020000457763672,13643133.0,11.296761512756348
2011-05-30,13.329999923706055,12.819999694824219,13.0,12.899999618530273,8029799.0,11.192642211914062
2011-05-31,13.680000305175781,12.930000305175781,12.930000305175781,13.619999885559082,11136108.0,11.817347526550293
2011-06-01,14.25,13.4399995803833,13.600000381469727,13.899999618530273,15079368.0,12.06028938293457
2011-06-02,13.670000076293945,13.220000267028809,13.5,13.550000190734863,12124356.0,11.756612777709961
2011-06-03,13.979999542236328,13.399999618530273,13.510000228881836,13.8100004196167,9054577.0,11.98220157623291
2011-06-07,14.449999809265137,13.760000228881836,13.819999694824219,14.399999618530273,11176429.0,12.494112014770508
2011-06-08,14.770000457763672,14.220000267028809,14.350000381469727,14.479999542236328,14447109.0,12.56352424621582
2011-06-09,14.260000228881836,13.390000343322754,14.260000228881836,13.40999984741211,11546905.0,11.756933212280273
2011-06-10,13.84000015258789,13.319999694824219,13.399999618530273,13.770000457763672,8130501.0,12.072556495666504
2011-06-13,14.239999771118164,13.329999923706055,13.59000015258789,14.149999618530273,7406990.0,12.405713081359863
2011-06-14,14.550000190734863,14.079999923706055,14.079999923706055,14.199999809265137,10272913.0,12.44955062866211
2011-06-15,14.430000305175781,13.850000381469727,14.210000038146973,13.880000114440918,8337461.0,12.168994903564453
2011-06-16,13.729999542236328,13.359999656677246,13.699999809265137,13.449999809265137,5952801.0,11.79200267791748
2011-06-17,13.670000076293945,13.170000076293945,13.430000305175781,13.210000038146973,5102886.0,11.581589698791504
2011-06-20,13.4399995803833,12.880000114440918,13.15999984741211,13.239999771118164,4815510.0,11.607890129089355
2011-06-21,13.890000343322754,13.199999809265137,13.199999809265137,13.6899995803833,7980608.0,12.00241756439209
2011-06-22,13.6899995803833,13.399999618530273,13.649999618530273,13.619999885559082,5228524.0,11.941046714782715
2011-06-23,14.0600004196167,13.5600004196167,13.6899995803833,13.9399995803833,8637752.0,12.221600532531738
2011-06-24,14.399999618530273,13.84000015258789,13.899999618530273,14.1899995803833,11360182.0,12.440781593322754
2011-06-27,14.34000015258789,14.010000228881836,14.229999542236328,14.25,9824925.0,12.493386268615723
2011-06-28,14.430000305175781,14.100000381469727,14.220000267028809,14.289999961853027,7724599.0,12.52845573425293
2011-06-29,14.25,13.770000457763672,14.15999984741211,13.789999961853027,8962893.0,12.090091705322266
2011-06-30,14.260000228881836,13.720000267028809,13.770000457763672,14.140000343322754,8210720.0,12.39694595336914
2011-07-01,14.949999809265137,14.109999656677246,14.140000343322754,14.600000381469727,17631493.0,12.800240516662598
2011-07-04,16.059999465942383,15.3100004196167,15.600000381469727,16.059999465942383,6454013.0,14.080265045166016
2011-07-05,17.670000076293945,16.8799991607666,17.600000381469727,17.350000381469727,52781969.0,15.2112455368042
2011-07-06,17.5,16.899999618530273,17.0,17.25,22520281.0,15.123573303222656
2011-07-07,18.0,16.709999084472656,17.149999618530273,16.760000228881836,33394523.0,14.693976402282715
2011-07-08,16.8700008392334,16.209999084472656,16.600000381469727,16.25,20920902.0,14.246844291687012
2011-07-11,16.68000030517578,16.1299991607666,16.1299991607666,16.510000228881836,15558909.0,14.474794387817383
2011-07-12,16.649999618530273,16.079999923706055,16.290000915527344,16.350000381469727,12736299.0,14.334518432617188
2011-07-13,17.3700008392334,16.360000610351562,16.360000610351562,17.059999465942383,22002982.0,14.95699405670166
2011-07-14,16.959999084472656,16.520000457763672,16.959999084472656,16.829999923706055,23214259.0,14.75534725189209
2011-07-15,16.760000228881836,16.010000228881836,16.760000228881836,16.15999984741211,20550869.0,14.167937278747559
2011-07-18,16.459999084472656,16.040000915527344,16.100000381469727,16.219999313354492,10501555.0,14.220541000366211
2011-07-19,16.280000686645508,16.030000686645508,16.040000915527344,16.239999771118164,7117479.0,14.238077163696289
2011-07-20,16.489999771118164,15.84000015258789,16.399999618530273,15.989999771118164,8946128.0,14.018893241882324
2011-07-21,16.049999237060547,15.319999694824219,15.859999656677246,15.359999656677246,12778119.0,13.46655559539795
2011-07-22,15.739999771118164,15.329999923706055,15.479999542236328,15.600000381469727,7661267.0,13.676969528198242
2011-07-25,15.569999694824219,14.899999618530273,15.399999618530273,14.960000038146973,8930722.0,13.115862846374512
2011-07-26,15.210000038146973,14.859999656677246,15.050000190734863,15.180000305175781,6139823.0,13.30874252319336
2011-07-27,15.380000114440918,14.720000267028809,15.130000114440918,15.329999923706055,7047522.0,13.440254211425781
2011-07-28,15.350000381469727,14.930000305175781,15.100000381469727,15.229999542236328,5894241.0,13.352580070495605
2011-07-29,15.350000381469727,14.640000343322754,15.199999809265137,14.680000305175781,7203306.0,12.870379447937012
2011-08-01,14.800000190734863,14.510000228881836,14.569999694824219,14.619999885559082,4732673.0,12.817776679992676
2011-08-02,14.569999694824219,14.09000015258789,14.569999694824219,14.34000015258789,6667020.0,12.57229232788086
2011-08-03,14.600000381469727,14.020000457763672,14.130000114440918,14.460000038146973,4858496.0,12.677499771118164
2011-08-04,15.199999809265137,14.460000038146973,14.5,14.989999771118164,10978528.0,13.142165184020996
2011-08-05,14.65999984741211,14.130000114440918,14.149999618530273,14.319999694824219,8532174.0,12.554757118225098
2011-08-08,14.199999809265137,13.0,14.010000228881836,13.3100004196167,10529305.0,11.669261932373047
2011-08-09,13.390000343322754,12.350000381469727,12.890000343322754,13.220000267028809,8803103.0,11.590354919433594
2011-08-10,13.770000457763672,13.300000190734863,13.520000457763672,13.380000114440918,9119241.0,11.730631828308105
2011-08-11,13.850000381469727,12.850000381469727,12.979999542236328,13.760000228881836,9722330.0,12.063788414001465
2011-08-12,14.100000381469727,13.6899995803833,13.8100004196167,13.890000343322754,10054337.0,12.177764892578125
2011-08-15,14.34000015258789,13.850000381469727,13.899999618530273,14.1899995803833,9240530.0,12.440781593322754
2011-08-16,14.279999732971191,13.760000228881836,14.199999809265137,13.779999732971191,9172045.0,12.081323623657227
2011-08-17,13.899999618530273,13.600000381469727,13.6899995803833,13.680000305175781,4923810.0,11.993651390075684
2011-08-18,13.850000381469727,13.5,13.680000305175781,13.510000228881836,5729122.0,11.844606399536133
2011-08-19,13.329999923706055,12.90999984741211,13.1899995803833,13.149999618530273,6768626.0,11.528984069824219
2011-08-22,13.34000015258789,12.850000381469727,13.149999618530273,12.920000076293945,5239240.0,11.327337265014648
2011-08-23,13.350000381469727,13.0,13.039999961853027,13.329999923706055,5627686.0,11.686796188354492
2011-08-24,13.520000457763672,13.069999694824219,13.399999618530273,13.100000381469727,5665590.0,11.485148429870605
2011-08-25,14.300000190734863,13.100000381469727,13.199999809265137,13.970000267028809,12862097.0,12.247901916503906
2011-08-26,13.970000267028809,13.710000038146973,13.850000381469727,13.949999809265137,7647632.0,12.230367660522461
2011-08-29,14.140000343322754,13.630000114440918,13.779999732971191,13.979999542236328,8144072.0,12.256669044494629
2011-08-30,14.170000076293945,13.710000038146973,13.970000267028809,13.729999542236328,7621657.0,12.037487983703613
2011-08-31,13.819999694824219,13.359999656677246,13.699999809265137,13.520000457763672,4630000.0,11.853374481201172
2011-09-01,13.619999885559082,13.180000305175781,13.529999732971191,13.229999542236328,3900980.0,11.599122047424316
2011-09-02,13.300000190734863,13.050000190734863,13.300000190734863,13.220000267028809,2771068.0,11.590354919433594
2011-09-05,13.109999656677246,12.920000076293945,13.100000381469727,12.979999542236328,2529198.0,11.379940032958984
2011-09-06,13.119999885559082,12.8100004196167,12.880000114440918,13.050000190734863,2680071.0,11.441311836242676
2011-09-07,13.380000114440918,13.020000457763672,13.170000076293945,13.319999694824219,4192762.0,11.678028106689453
2011-09-08,13.420000076293945,12.899999618530273,13.380000114440918,12.970000267028809,3813948.0,11.371171951293945
2011-09-09,13.239999771118164,12.899999618530273,12.960000038146973,12.989999771118164,2926629.0,11.38870906829834
2011-09-13,12.800000190734863,12.359999656677246,12.800000190734863,12.390000343322754,5115523.0,10.862669944763184
2011-09-14,13.180000305175781,12.350000381469727,12.5600004196167,13.170000076293945,6927922.0,11.546518325805664
2011-09-16,13.579999923706055,13.109999656677246,13.109999656677246,13.430000305175781,8695132.0,11.774469375610352
2011-09-19,13.569999694824219,13.130000114440918,13.449999809265137,13.420000076293945,5611652.0,11.765701293945312
2011-09-20,14.539999961853027,13.229999542236328,13.300000190734863,14.140000343322754,17956670.0,12.39694595336914
2011-09-21,14.220000267028809,13.760000228881836,13.899999618530273,14.1899995803833,18208109.0,12.440781593322754
2011-09-22,14.039999961853027,13.359999656677246,13.930000305175781,13.380000114440918,10093949.0,11.730631828308105
2011-09-23,13.149999618530273,12.800000190734863,13.149999618530273,13.010000228881836,5624309.0,11.406242370605469
2011-09-26,13.09000015258789,12.619999885559082,12.869999885559082,12.630000114440918,4260634.0,11.073086738586426
2011-09-27,12.930000305175781,12.600000381469727,12.800000190734863,12.779999732971191,3742411.0,11.20459270477295
2011-09-28,12.949999809265137,12.369999885559082,12.9399995803833,12.479999542236328,4294329.0,10.94157600402832
2011-09-29,12.4399995803833,12.020000457763672,12.239999771118164,12.09000015258789,4270988.0,10.599651336669922
2011-09-30,12.239999771118164,11.829999923706055,12.079999923706055,12.100000381469727,2831013.0,10.608418464660645
2011-10-10,12.359999656677246,12.020000457763672,12.109999656677246,12.079999923706055,2044067.0,10.5908842086792
2011-10-11,12.489999771118164,11.880000114440918,12.380000114440918,12.069999694824219,2968695.0,10.582118034362793
2011-10-12,12.649999618530273,11.949999809265137,12.09000015258789,12.569999694824219,4620340.0,11.02048110961914
2011-10-13,12.739999771118164,12.460000038146973,12.5,12.630000114440918,4128912.0,11.073086738586426
2011-10-14,12.630000114440918,12.329999923706055,12.600000381469727,12.4399995803833,3802742.0,10.906506538391113
2011-10-17,12.59000015258789,12.229999542236328,12.470000267028809,12.420000076293945,3152218.0,10.888972282409668
2011-10-18,12.460000038146973,11.899999618530273,12.25,11.920000076293945,4068659.0,10.450608253479004
2011-10-19,12.050000190734863,11.760000228881836,11.920000076293945,11.770000457763672,2443237.0,10.319098472595215
2011-10-20,11.850000381469727,11.15999984741211,11.65999984741211,11.279999732971191,3271116.0,9.889501571655273
2011-10-21,11.449999809265137,11.180000305175781,11.350000381469727,11.199999809265137,2330643.0,9.819361686706543
2011-10-24,11.520000457763672,11.069999694824219,11.25,11.460000038146973,2858337.0,10.04731273651123
2011-10-25,12.3100004196167,11.609999656677246,11.609999656677246,12.039999961853027,7251945.0,10.555815696716309
2011-10-26,12.170000076293945,11.819999694824219,11.90999984741211,11.979999542236328,5970497.0,10.503210067749023
2011-10-27,12.239999771118164,11.9399995803833,12.039999961853027,12.140000343322754,4975979.0,10.643488883972168
2011-10-28,12.489999771118164,12.25,12.279999732971191,12.270000457763672,6460038.0,10.757464408874512
2011-10-31,12.319999694824219,12.100000381469727,12.260000228881836,12.3100004196167,3932144.0,10.792532920837402
2011-11-01,12.359999656677246,12.050000190734863,12.210000038146973,12.149999618530273,4210791.0,10.652254104614258
2011-11-02,12.279999732971191,11.710000038146973,12.0,12.25,5153093.0,10.739927291870117
2011-11-03,12.65999984741211,12.25,12.319999694824219,12.399999618530273,8123427.0,10.871438026428223
2011-11-04,13.220000267028809,12.470000267028809,12.470000267028809,12.9399995803833,14148732.0,11.344869613647461
2011-11-07,13.010000228881836,12.680000305175781,12.8100004196167,12.979999542236328,5870587.0,11.379940032958984
2011-11-08,13.380000114440918,12.680000305175781,13.220000267028809,12.739999771118164,7515477.0,11.169525146484375
2011-11-09,12.859999656677246,12.460000038146973,12.800000190734863,12.850000381469727,5461477.0,11.26596736907959
2011-11-10,12.729999542236328,12.300000190734863,12.649999618530273,12.369999885559082,5489397.0,10.845136642456055
2011-11-11,12.619999885559082,12.350000381469727,12.399999618530273,12.390000343322754,3600662.0,10.862669944763184
2011-11-14,12.75,12.529999732971191,12.529999732971191,12.729999542236328,4409459.0,11.160758018493652
2011-11-15,12.789999961853027,12.640000343322754,12.789999961853027,12.739999771118164,3581198.0,11.169525146484375
2011-11-16,12.720000267028809,12.1899995803833,12.699999809265137,12.239999771118164,5010964.0,10.731162071228027
2011-11-17,12.319999694824219,12.020000457763672,12.260000228881836,12.050000190734863,3527755.0,10.564582824707031
2011-11-18,12.010000228881836,11.6899995803833,12.010000228881836,11.710000038146973,3540507.0,10.266494750976562
2011-11-21,11.880000114440918,11.640000343322754,11.6899995803833,11.850000381469727,2125949.0,10.389238357543945
2011-11-22,11.779999732971191,11.4399995803833,11.699999809265137,11.699999809265137,2198628.0,10.25772762298584
2011-11-23,11.8100004196167,11.619999885559082,11.789999961853027,11.670000076293945,1573839.0,10.231425285339355
2011-11-24,11.630000114440918,11.3100004196167,11.529999732971191,11.569999694824219,2978060.0,10.143752098083496
2011-11-25,11.779999732971191,11.470000267028809,11.520000457763672,11.65999984741211,2898367.0,10.22265911102295
2011-11-28,11.760000228881836,11.529999732971191,11.739999771118164,11.699999809265137,1688453.0,10.25772762298584
2011-11-29,11.920000076293945,11.720000267028809,11.829999923706055,11.890000343322754,2921032.0,10.424306869506836
2011-11-30,11.869999885559082,11.119999885559082,11.760000228881836,11.289999961853027,4160423.0,9.898268699645996
2011-12-01,11.75,11.489999771118164,11.699999809265137,11.510000228881836,3637990.0,10.091148376464844
2011-12-02,11.479999542236328,11.100000381469727,11.449999809265137,11.199999809265137,2364771.0,9.819361686706543
2011-12-05,11.239999771118164,10.770000457763672,11.239999771118164,10.789999961853027,2241808.0,9.459903717041016
2011-12-06,10.899999618530273,10.710000038146973,10.84000015258789,10.8100004196167,1490282.0,9.477438926696777
2011-12-07,10.899999618530273,10.680000305175781,10.800000190734863,10.800000190734863,1336773.0,9.468672752380371
2011-12-08,10.8100004196167,10.420000076293945,10.800000190734863,10.670000076293945,2549007.0,9.354697227478027
2011-12-09,10.670000076293945,10.399999618530273,10.539999961853027,10.40999984741211,2094565.0,9.126748085021973
2011-12-12,10.510000228881836,10.350000381469727,10.449999809265137,10.369999885559082,1231528.0,9.091676712036133
2011-12-13,10.380000114440918,9.899999618530273,10.300000190734863,9.9399995803833,2607984.0,8.71468448638916
2011-12-14,10.010000228881836,9.649999618530273,9.9399995803833,9.6899995803833,1665712.0,8.495501518249512
2011-12-15,9.670000076293945,9.300000190734863,9.670000076293945,9.34000015258789,2865908.0,8.188648223876953
2011-12-16,9.609999656677246,9.260000228881836,9.3100004196167,9.579999923706055,1989160.0,8.39906120300293
2011-12-19,9.579999923706055,9.260000228881836,9.430000305175781,9.539999961853027,2436781.0,8.363992691040039
2011-12-20,9.979999542236328,9.4399995803833,9.489999771118164,9.640000343322754,3453764.0,8.451665878295898
2011-12-21,9.800000190734863,9.25,9.760000228881836,9.279999732971191,2440068.0,8.136043548583984
2011-12-22,9.270000457763672,8.859999656677246,9.119999885559082,9.180000305175781,2766267.0,8.048371315002441
2011-12-23,9.600000381469727,9.0,9.050000190734863,9.4399995803833,4640141.0,8.276321411132812
2011-12-26,9.539999961853027,9.359999656677246,9.369999885559082,9.390000343322754,2099530.0,8.232484817504883
2011-12-27,9.420000076293945,9.0600004196167,9.369999885559082,9.079999923706055,1595569.0,7.960698127746582
2011-12-28,9.279999732971191,8.960000038146973,9.079999923706055,9.220000267028809,2146778.0,8.083440780639648
2011-12-29,9.550000190734863,9.109999656677246,9.170000076293945,9.399999618530273,2393770.0,8.241250991821289
2011-12-30,9.010000228881836,8.520000457763672,9.0,8.779999732971191,12408784.0,7.69767951965332
2012-01-04,8.8100004196167,8.550000190734863,8.75,8.65999984741211,5454546.0,7.592471599578857
2012-01-05,8.59000015258789,8.229999542236328,8.579999923706055,8.25,4105361.0,7.23301362991333
2012-01-06,8.1899995803833,7.940000057220459,8.180000305175781,8.170000076293945,3529492.0,7.162874698638916
2012-01-09,8.520000457763672,8.0600004196167,8.1899995803833,8.510000228881836,4127474.0,7.460962772369385
2012-01-10,8.949999809265137,8.479999542236328,8.520000457763672,8.9399995803833,7196381.0,7.837954998016357
2012-01-11,8.979999542236328,8.789999961853027,8.90999984741211,8.920000076293945,5127183.0,7.8204216957092285
2012-01-12,9.319999694824219,8.8100004196167,8.819999694824219,9.1899995803833,7567378.0,8.057138442993164
2012-01-13,9.180000305175781,8.739999771118164,9.130000114440918,8.789999961853027,5393131.0,7.706446170806885
2012-01-16,8.699999809265137,8.350000381469727,8.630000114440918,8.359999656677246,2361137.0,7.329452037811279
2012-01-17,8.979999542236328,8.3100004196167,8.430000305175781,8.9399995803833,4536450.0,7.837954998016357
2012-01-18,9.140000343322754,8.75,8.880000114440918,8.8100004196167,4355564.0,7.7239813804626465
2012-01-19,9.029999732971191,8.729999542236328,8.8100004196167,8.880000114440918,2949853.0,7.78535270690918
2012-01-20,9.069999694824219,8.90999984741211,8.9399995803833,9.039999961853027,3677216.0,7.92563009262085
2012-01-30,9.09000015258789,8.779999732971191,9.09000015258789,8.800000190734863,3490752.0,7.715213775634766
2012-01-31,8.899999618530273,8.600000381469727,8.779999732971191,8.75,2317722.0,7.671377182006836
2012-02-01,8.800000190734863,8.579999923706055,8.739999771118164,8.649999618530273,2323250.0,7.583703517913818
2012-02-02,8.850000381469727,8.609999656677246,8.649999618530273,8.850000381469727,2083050.0,7.759049892425537
2012-02-03,9.130000114440918,8.789999961853027,8.84000015258789,9.0600004196167,5124691.0,7.943164348602295
2012-02-06,9.270000457763672,9.010000228881836,9.0600004196167,9.199999809265137,5687600.0,8.06590461730957
2012-02-07,9.130000114440918,8.899999618530273,9.130000114440918,8.949999809265137,4085744.0,7.846723556518555
2012-02-08,9.850000381469727,9.050000190734863,9.050000190734863,9.850000381469727,9145543.0,8.63577938079834
2012-02-09,10.84000015258789,10.4399995803833,10.550000190734863,10.59000015258789,32613425.0,9.28455924987793
2012-02-10,10.600000381469727,10.350000381469727,10.420000076293945,10.470000267028809,17789871.0,9.179351806640625
2012-02-13,10.800000190734863,10.239999771118164,10.279999732971191,10.65999984741211,19154786.0,9.345929145812988
2012-02-14,11.1899995803833,10.449999809265137,10.5600004196167,10.84000015258789,19964513.0,9.503740310668945
2012-02-15,10.869999885559082,10.579999923706055,10.789999961853027,10.850000381469727,13776388.0,9.512507438659668
2012-02-16,10.850000381469727,10.479999542236328,10.800000190734863,10.729999542236328,11122304.0,9.407299995422363
2012-02-17,10.829999923706055,10.510000228881836,10.670000076293945,10.739999771118164,8532299.0,9.41606616973877
2012-02-20,11.079999923706055,10.619999885559082,10.829999923706055,11.0600004196167,16437636.0,9.696621894836426
2012-02-21,11.050000190734863,10.710000038146973,10.9399995803833,10.989999771118164,10926432.0,9.635250091552734
2012-02-22,11.3100004196167,10.859999656677246,11.050000190734863,11.289999961853027,17502835.0,9.898268699645996
2012-02-23,11.279999732971191,10.970000267028809,11.279999732971191,11.100000381469727,10501212.0,9.731691360473633
2012-02-24,11.25,10.899999618530273,11.109999656677246,11.140000343322754,11093579.0,9.766758918762207
2012-02-27,11.380000114440918,11.010000228881836,11.239999771118164,11.039999961853027,13650612.0,9.67908763885498
2012-02-28,11.1899995803833,10.880000114440918,10.979999542236328,10.949999809265137,8967696.0,9.600179672241211
2012-02-29,10.880000114440918,10.640000343322754,10.880000114440918,10.670000076293945,7745195.0,9.354697227478027
2012-03-01,10.819999694824219,10.609999656677246,10.670000076293945,10.710000038146973,5855773.0,9.389765739440918
2012-03-02,11.079999923706055,10.6899995803833,10.729999542236328,11.050000190734863,9493488.0,9.687853813171387
2012-03-05,11.140000343322754,10.899999618530273,11.130000114440918,10.949999809265137,8188513.0,9.600179672241211
2012-03-06,10.930000305175781,10.5600004196167,10.930000305175781,10.729999542236328,6458033.0,9.407299995422363
2012-03-07,10.770000457763672,10.4399995803833,10.5,10.59000015258789,5882692.0,9.28455924987793
2012-03-08,11.220000267028809,10.600000381469727,10.600000381469727,11.109999656677246,13842796.0,9.740456581115723
2012-03-09,11.229999542236328,10.899999618530273,11.130000114440918,11.15999984741211,10690931.0,9.784294128417969
2012-03-12,11.25,10.960000038146973,11.220000267028809,11.170000076293945,7121904.0,9.793061256408691
2012-03-13,11.59000015258789,11.100000381469727,11.149999618530273,11.569999694824219,15000974.0,10.143752098083496
2012-03-14,11.699999809265137,10.739999771118164,11.630000114440918,10.84000015258789,15627577.0,9.503740310668945
2012-03-15,10.890000343322754,10.399999618530273,10.75,10.539999961853027,7888508.0,9.24072265625
2012-03-16,10.770000457763672,10.40999984741211,10.539999961853027,10.75,5281600.0,9.424835205078125
2012-03-19,11.050000190734863,10.529999732971191,10.699999809265137,10.979999542236328,6202096.0,9.626482009887695
2012-03-20,10.979999542236328,10.520000457763672,10.979999542236328,10.539999961853027,6849570.0,9.24072265625
2012-03-21,10.800000190734863,10.479999542236328,10.569999694824219,10.6899995803833,4081760.0,9.372230529785156
2012-03-22,10.8100004196167,10.550000190734863,10.699999809265137,10.649999618530273,3179291.0,9.337162971496582
2012-03-23,10.609999656677246,10.25,10.539999961853027,10.300000190734863,4076074.0,9.03030776977539
2012-03-26,10.489999771118164,10.260000228881836,10.319999694824219,10.399999618530273,2208915.0,9.1179780960083
2012-03-27,10.420000076293945,9.970000267028809,10.350000381469727,10.039999961853027,7327120.0,8.80235767364502
2012-03-28,9.989999771118164,9.369999885559082,9.989999771118164,9.380000114440918,5827162.0,8.223716735839844
2012-03-29,9.369999885559082,8.880000114440918,9.279999732971191,9.029999732971191,5689212.0,7.916861534118652
2012-03-30,9.170000076293945,8.949999809265137,9.020000457763672,9.020000457763672,2698462.0,7.9080939292907715
2012-04-05,9.489999771118164,9.0,9.010000228881836,9.420000076293945,4909734.0,8.258785247802734
2012-04-06,10.359999656677246,9.390000343322754,9.390000343322754,10.130000114440918,11694437.0,8.881263732910156
2012-04-09,10.5,9.720000267028809,10.109999656677246,9.880000114440918,11793970.0,8.662080764770508
2012-04-10,9.979999542236328,9.399999618530273,9.75,9.880000114440918,6528484.0,8.662080764770508
2012-04-11,10.329999923706055,9.5600004196167,9.619999885559082,10.109999656677246,8275660.0,8.863727569580078
2012-04-12,10.649999618530273,9.890000343322754,10.0600004196167,10.420000076293945,14480405.0,9.135514259338379
2012-04-13,10.520000457763672,10.199999809265137,10.329999923706055,10.270000457763672,9061575.0,9.004005432128906
2012-04-16,10.600000381469727,10.149999618530273,10.149999618530273,10.430000305175781,8300708.0,9.144281387329102
2012-04-17,10.470000267028809,10.010000228881836,10.399999618530273,10.020000457763672,7006684.0,8.784825325012207
2012-04-18,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0.0,8.784825325012207
2012-04-19,10.380000114440918,9.520000457763672,10.199999809265137,9.680000305175781,18002541.0,8.486735343933105
2012-04-20,9.619999885559082,9.399999618530273,9.529999732971191,9.539999961853027,9307954.0,8.363992691040039
2012-04-23,9.680000305175781,9.470000267028809,9.510000228881836,9.550000190734863,6726594.0,8.372760772705078
2012-04-24,9.539999961853027,9.069999694824219,9.449999809265137,9.350000381469727,7010748.0,8.197415351867676
2012-04-25,10.289999961853027,9.199999809265137,9.3100004196167,10.289999961853027,19448656.0,9.021538734436035
2012-04-26,10.579999923706055,9.979999542236328,10.479999542236328,10.0,19887906.0,8.767288208007812
2012-04-27,10.34000015258789,9.8100004196167,9.899999618530273,10.010000228881836,10289207.0,8.776054382324219
2012-05-02,10.210000038146973,9.880000114440918,10.210000038146973,9.989999771118164,8162023.0,8.758522033691406
2012-05-03,10.170000076293945,9.9399995803833,10.020000457763672,10.09000015258789,6158498.0,8.84619426727295
2012-05-04,10.069999694824219,9.770000457763672,10.069999694824219,9.899999618530273,7325690.0,8.679615020751953
2012-05-07,9.829999923706055,9.579999923706055,9.779999732971191,9.75,6107311.0,8.548105239868164
2012-05-08,9.84000015258789,9.630000114440918,9.65999984741211,9.770000457763672,4582151.0,8.565641403198242
2012-05-09,9.710000038146973,9.5600004196167,9.649999618530273,9.59000015258789,4095725.0,8.407828330993652
2012-05-10,9.649999618530273,9.510000228881836,9.569999694824219,9.569999694824219,3802118.0,8.390295028686523
2012-05-11,9.760000228881836,9.539999961853027,9.59000015258789,9.550000190734863,4888062.0,8.372760772705078
2012-05-14,9.699999809265137,9.4399995803833,9.680000305175781,9.479999542236328,4109061.0,8.311388969421387
2012-05-15,9.329999923706055,9.109999656677246,9.300000190734863,9.270000457763672,4946928.0,8.127277374267578
2012-05-16,9.3100004196167,9.149999618530273,9.270000457763672,9.1899995803833,2660559.0,8.057138442993164
2012-05-17,9.369999885559082,9.1899995803833,9.1899995803833,9.369999885559082,3325806.0,8.214948654174805
2012-05-18,10.25,9.25,9.300000190734863,9.569999694824219,10401854.0,8.390295028686523
2012-05-21,9.579999923706055,9.25,9.449999809265137,9.359999656677246,5441983.0,8.206181526184082
2012-05-22,9.5,9.34000015258789,9.449999809265137,9.399999618530273,3558267.0,8.241250991821289
2012-05-23,9.640000343322754,9.369999885559082,9.40999984741211,9.539999961853027,4734841.0,8.363992691040039
2012-05-24,9.569999694824219,9.300000190734863,9.510000228881836,9.319999694824219,3327752.0,8.171112060546875
2012-05-25,9.380000114440918,9.069999694824219,9.350000381469727,9.09000015258789,3674233.0,7.9694647789001465
2012-05-28,9.420000076293945,8.970000267028809,8.979999542236328,9.369999885559082,3596935.0,8.214948654174805
2012-05-29,9.880000114440918,9.34000015258789,9.390000343322754,9.569999694824219,6202678.0,8.480805397033691
2012-05-30,9.470000267028809,9.319999694824219,9.420000076293945,9.34000015258789,3152521.0,8.276982307434082
2012-05-31,9.329999923706055,9.180000305175781,9.270000457763672,9.260000228881836,3322776.0,8.206086158752441
2012-06-01,9.350000381469727,9.199999809265137,9.270000457763672,9.289999961853027,2040884.0,8.232671737670898
2012-06-04,9.170000076293945,8.970000267028809,9.100000381469727,8.979999542236328,3916835.0,7.957953929901123
2012-06-05,9.0600004196167,8.930000305175781,9.0,9.010000228881836,2053737.0,7.9845404624938965
2012-06-06,9.130000114440918,8.989999771118164,9.020000457763672,9.039999961853027,2055977.0,8.011126518249512
2012-06-07,9.149999618530273,8.920000076293945,9.100000381469727,8.949999809265137,1818389.0,7.931369304656982
2012-06-08,9.100000381469727,8.84000015258789,9.0,8.859999656677246,2191901.0,7.851612567901611
2012-06-11,9.0600004196167,8.829999923706055,8.880000114440918,9.020000457763672,1818054.0,7.99340295791626
2012-06-12,8.970000267028809,8.8100004196167,8.970000267028809,8.84000015258789,1896894.0,7.833888530731201
2012-06-13,9.010000228881836,8.829999923706055,8.880000114440918,9.0,1943416.0,7.975677967071533
2012-06-14,9.069999694824219,8.90999984741211,8.979999542236328,8.920000076293945,2351709.0,7.904784679412842
2012-06-15,9.0,8.8100004196167,8.960000038146973,8.899999618530273,1620578.0,7.887060642242432
2012-06-18,9.020000457763672,8.899999618530273,8.90999984741211,8.970000267028809,1901538.0,7.949092388153076
2012-06-19,9.0,8.920000076293945,8.970000267028809,8.979999542236328,1843134.0,7.957953929901123
2012-06-20,9.039999961853027,8.850000381469727,9.039999961853027,8.880000114440918,2018182.0,7.8693366050720215
2012-06-21,8.880000114440918,8.710000038146973,8.880000114440918,8.800000190734863,2108328.0,7.798441410064697
2012-06-25,8.8100004196167,8.279999732971191,8.8100004196167,8.34000015258789,2243089.0,7.390796184539795
2012-06-26,8.329999923706055,8.130000114440918,8.3100004196167,8.260000228881836,1989309.0,7.319900035858154
2012-06-27,8.34000015258789,8.199999809265137,8.319999694824219,8.239999771118164,1445016.0,7.3021769523620605
2012-06-28,8.319999694824219,8.170000076293945,8.300000190734863,8.170000076293945,1743099.0,7.240143775939941
2012-06-29,8.319999694824219,8.109999656677246,8.130000114440918,8.289999961853027,1422301.0,7.346485614776611
2012-07-02,8.380000114440918,8.279999732971191,8.350000381469727,8.3100004196167,1160351.0,7.364210605621338
2012-07-03,8.399999618530273,8.25,8.3100004196167,8.34000015258789,1342497.0,7.390796184539795
2012-07-04,8.399999618530273,8.210000038146973,8.329999923706055,8.210000038146973,1857087.0,7.275591850280762
2012-07-05,8.229999542236328,8.010000228881836,8.229999542236328,8.029999732971191,2412056.0,7.116077423095703
2012-07-06,8.25,8.0,8.050000190734863,8.239999771118164,2586664.0,7.3021769523620605
2012-07-09,8.510000228881836,8.119999885559082,8.119999885559082,8.34000015258789,4586351.0,7.390796184539795
2012-07-10,8.449999809265137,8.260000228881836,8.329999923706055,8.350000381469727,3162218.0,7.399658203125
2012-07-11,8.65999984741211,8.25,8.25,8.630000114440918,5904876.0,7.647789478302002
2012-07-12,8.800000190734863,8.510000228881836,8.550000190734863,8.609999656677246,6612881.0,7.630066394805908
2012-07-13,8.630000114440918,8.449999809265137,8.600000381469727,8.529999732971191,2350972.0,7.559171199798584
2012-07-16,8.600000381469727,7.860000133514404,8.600000381469727,7.900000095367432,4499035.0,7.00087308883667
2012-07-17,8.0600004196167,7.809999942779541,7.860000133514404,8.050000190734863,2347276.0,7.133801460266113
2012-07-18,8.029999732971191,7.800000190734863,8.0,8.020000457763672,2015149.0,7.1072163581848145
2012-07-19,8.34000015258789,7.949999809265137,8.010000228881836,8.15999984741211,3276226.0,7.2312822341918945
2012-07-20,8.979999542236328,8.100000381469727,8.109999656677246,8.979999542236328,10255887.0,7.957953929901123
2012-07-23,9.880000114440918,9.0,9.880000114440918,9.170000076293945,32361313.0,8.126331329345703
2012-07-24,8.850000381469727,8.260000228881836,8.600000381469727,8.800000190734863,18102433.0,7.798441410064697
2012-07-25,8.649999618530273,8.25,8.600000381469727,8.350000381469727,11045596.0,7.399658203125
2012-07-26,8.460000038146973,8.109999656677246,8.289999961853027,8.109999656677246,7234198.0,7.186972618103027
2012-07-27,8.180000305175781,7.96999979019165,8.119999885559082,8.029999732971191,5494491.0,7.116077423095703
2012-07-30,8.130000114440918,7.699999809265137,8.050000190734863,7.760000228881836,5113741.0,6.87680721282959
2012-07-31,7.889999866485596,7.519999980926514,7.769999980926514,7.730000019073486,4143471.0,6.850222110748291
2012-08-01,7.909999847412109,7.670000076293945,7.670000076293945,7.840000152587891,3979227.0,6.947702407836914
2012-08-02,7.829999923706055,7.590000152587891,7.829999923706055,7.639999866485596,3120088.0,6.7704644203186035
2012-08-03,8.050000190734863,7.630000114440918,7.639999866485596,7.960000038146973,5679163.0,7.054044723510742
2012-08-06,8.220000267028809,7.800000190734863,7.829999923706055,8.100000381469727,5068645.0,7.1781110763549805
2012-08-07,8.220000267028809,7.980000019073486,8.09000015258789,8.170000076293945,4647098.0,7.240143775939941
2012-08-08,8.170000076293945,7.980000019073486,8.140000343322754,8.050000190734863,3936478.0,7.133801460266113
2012-08-09,8.079999923706055,7.849999904632568,8.029999732971191,8.079999923706055,3873307.0,7.16038703918457
2012-08-10,8.15999984741211,7.989999771118164,8.020000457763672,8.0600004196167,3583531.0,7.142663478851318
2012-08-13,8.130000114440918,7.789999961853027,8.029999732971191,7.800000190734863,3787964.0,6.912254810333252
2012-08-14,7.900000095367432,7.659999847412109,7.829999923706055,7.880000114440918,2951397.0,6.98314905166626
2012-08-15,7.949999809265137,7.769999980926514,7.880000114440918,7.78000020980835,2001844.0,6.894532203674316
2012-08-16,7.829999923706055,7.710000038146973,7.75,7.760000228881836,1333239.0,6.87680721282959
2012-08-17,8.050000190734863,7.78000020980835,7.909999847412109,7.840000152587891,2758043.0,6.947702407836914
2012-08-20,7.800000190734863,7.650000095367432,7.760000228881836,7.75,1871628.0,6.867946147918701
2012-08-21,7.880000114440918,7.710000038146973,7.75,7.849999904632568,2335147.0,6.956564426422119
2012-08-22,8.050000190734863,7.840000152587891,7.900000095367432,7.980000019073486,3791099.0,7.071768283843994
2012-08-23,7.949999809265137,7.800000190734863,7.909999847412109,7.900000095367432,2256957.0,7.00087308883667
2012-08-24,7.920000076293945,7.659999847412109,7.880000114440918,7.659999847412109,2562289.0,6.7881879806518555
2012-08-27,7.730000019073486,7.420000076293945,7.659999847412109,7.429999828338623,2542915.0,6.584365367889404
2012-08-28,7.610000133514404,7.420000076293945,7.519999980926514,7.510000228881836,1396908.0,6.6552605628967285
2012-08-29,7.53000020980835,7.369999885559082,7.53000020980835,7.369999885559082,1944204.0,6.531194686889648
2012-08-30,7.429999828338623,7.170000076293945,7.360000133514404,7.210000038146973,2010014.0,6.389405250549316
2012-08-31,7.329999923706055,7.199999809265137,7.210000038146973,7.269999980926514,1489310.0,6.442575931549072
2012-09-03,7.429999828338623,7.239999771118164,7.260000228881836,7.380000114440918,1286538.0,6.540057182312012
2012-09-04,7.409999847412109,7.190000057220459,7.409999847412109,7.210000038146973,2008842.0,6.389405250549316
2012-09-05,7.360000133514404,7.159999847412109,7.190000057220459,7.289999961853027,1549694.0,6.460299491882324
2012-09-06,7.409999847412109,7.260000228881836,7.28000020980835,7.380000114440918,1579190.0,6.540057182312012
2012-09-07,7.769999980926514,7.400000095367432,7.420000076293945,7.659999847412109,3607959.0,6.7881879806518555
2012-09-10,7.800000190734863,7.630000114440918,7.659999847412109,7.71999979019165,2907014.0,6.841360092163086
2012-09-11,7.699999809265137,7.550000190734863,7.699999809265137,7.619999885559082,2130251.0,6.75274133682251
2012-09-12,7.789999961853027,7.619999885559082,7.650000095367432,7.78000020980835,3489234.0,6.894532203674316
2012-09-13,7.900000095367432,7.599999904632568,7.900000095367432,7.610000133514404,2821814.0,6.743879795074463
2012-09-14,7.71999979019165,7.590000152587891,7.670000076293945,7.630000114440918,1636084.0,6.761603355407715
2012-09-17,7.730000019073486,7.400000095367432,7.630000114440918,7.400000095367432,1805401.0,6.557779788970947
2012-09-18,7.420000076293945,7.329999923706055,7.400000095367432,7.349999904632568,1187869.0,6.5134711265563965
2012-09-19,7.400000095367432,7.320000171661377,7.349999904632568,7.389999866485596,1142634.0,6.5489182472229
2012-09-20,7.539999961853027,7.260000228881836,7.360000133514404,7.289999961853027,2736302.0,6.460299491882324
2012-09-21,7.519999980926514,7.21999979019165,7.28000020980835,7.369999885559082,2877027.0,6.531194686889648
2012-09-24,7.389999866485596,7.090000152587891,7.369999885559082,7.159999847412109,2308398.0,6.345095157623291
2012-09-25,7.230000019073486,6.960000038146973,7.159999847412109,6.980000019073486,2096471.0,6.185582160949707
2012-09-26,7.019999980926514,6.650000095367432,6.989999771118164,6.690000057220459,2127250.0,5.928587436676025
2012-09-27,6.909999847412109,6.670000076293945,6.739999771118164,6.849999904632568,1814229.0,6.070377826690674
2012-09-28,6.949999809265137,6.789999961853027,6.820000171661377,6.929999828338623,1485053.0,6.14127254486084
2012-10-08,6.980000019073486,6.889999866485596,6.929999828338623,6.920000076293945,1112188.0,6.132411003112793
2012-10-09,7.159999847412109,6.920000076293945,6.920000076293945,7.150000095367432,2301922.0,6.336233615875244
2012-10-10,7.429999828338623,7.110000133514404,7.130000114440918,7.349999904632568,2705197.0,6.5134711265563965
2012-10-11,7.300000190734863,7.099999904632568,7.300000190734863,7.119999885559082,1939704.0,6.309647560119629
2012-10-12,7.239999771118164,7.050000190734863,7.159999847412109,7.119999885559082,1138186.0,6.309647560119629
2012-10-15,7.110000133514404,6.929999828338623,7.099999904632568,7.0,1098008.0,6.203305721282959
2012-10-16,7.090000152587891,6.949999809265137,7.0,7.039999961853027,791028.0,6.238752841949463
2012-10-17,7.119999885559082,6.980000019073486,7.079999923706055,7.110000133514404,1150783.0,6.30078649520874
2012-10-18,7.25,7.070000171661377,7.070000171661377,7.210000038146973,1729937.0,6.389405250549316
2012-10-19,7.360000133514404,7.199999809265137,7.21999979019165,7.21999979019165,1830408.0,6.398266315460205
2012-10-22,7.260000228881836,7.070000171661377,7.139999866485596,7.230000019073486,1555129.0,6.407128810882568
2012-10-23,7.320000171661377,7.179999828338623,7.21999979019165,7.199999809265137,1700743.0,6.380543231964111
2012-10-24,7.21999979019165,7.039999961853027,7.150000095367432,7.210000038146973,1843703.0,6.389405250549316
2012-10-25,7.260000228881836,7.099999904632568,7.190000057220459,7.159999847412109,1157334.0,6.345095157623291
2012-10-26,7.150000095367432,6.929999828338623,7.130000114440918,6.96999979019165,1280902.0,6.176720142364502
2012-10-29,7.159999847412109,6.880000114440918,6.940000057220459,7.139999866485596,2025158.0,6.327371120452881
2012-10-30,7.150000095367432,6.980000019073486,7.130000114440918,7.010000228881836,1374107.0,6.212167263031006
2012-10-31,7.090000152587891,6.96999979019165,7.010000228881836,7.010000228881836,794957.0,6.212167263031006
2012-11-01,7.150000095367432,7.010000228881836,7.010000228881836,7.139999866485596,1714685.0,6.327371120452881
2012-11-02,7.300000190734863,7.099999904632568,7.150000095367432,7.239999771118164,6113154.0,6.415990352630615
2012-11-05,7.239999771118164,7.099999904632568,7.210000038146973,7.150000095367432,2472621.0,6.336233615875244
2012-11-06,7.210000038146973,7.039999961853027,7.190000057220459,7.099999904632568,1682105.0,6.291924476623535
2012-11-07,7.190000057220459,7.079999923706055,7.170000076293945,7.150000095367432,1970135.0,6.336233615875244
2012-11-08,7.079999923706055,6.829999923706055,7.079999923706055,6.840000152587891,2424510.0,6.061516284942627
2012-11-09,6.889999866485596,6.78000020980835,6.880000114440918,6.840000152587891,1700923.0,6.061516284942627
2012-11-12,6.900000095367432,6.800000190734863,6.829999923706055,6.869999885559082,1290917.0,6.088100910186768
2012-11-13,7.039999961853027,6.829999923706055,6.849999904632568,6.889999866485596,2856715.0,6.105824947357178
2012-11-14,6.929999828338623,6.71999979019165,6.920000076293945,6.78000020980835,2189897.0,6.008344650268555
2012-11-15,6.820000171661377,6.630000114440918,6.800000190734863,6.650000095367432,1501990.0,5.8931403160095215
2012-11-16,6.659999847412109,6.5,6.650000095367432,6.53000020980835,1235770.0,5.786798000335693
2012-11-19,6.610000133514404,6.519999980926514,6.579999923706055,6.590000152587891,698830.0,5.839969635009766
2012-11-20,6.670000076293945,6.539999961853027,6.590000152587891,6.619999885559082,1137158.0,5.8665547370910645
2012-11-21,6.710000038146973,6.53000020980835,6.630000114440918,6.690000057220459,1338521.0,5.928587436676025
2012-11-22,6.710000038146973,6.630000114440918,6.699999809265137,6.699999809265137,1226009.0,5.9374494552612305
2012-11-23,6.789999961853027,6.650000095367432,6.699999809265137,6.699999809265137,1321650.0,5.9374494552612305
2012-11-26,6.730000019073486,6.579999923706055,6.730000019073486,6.610000133514404,722276.0,5.857692718505859
2012-11-27,6.590000152587891,6.349999904632568,6.590000152587891,6.349999904632568,1095399.0,5.627285003662109
2012-11-28,6.389999866485596,6.079999923706055,6.269999980926514,6.119999885559082,1585520.0,5.4234619140625
2012-11-29,6.190000057220459,6.019999980926514,6.119999885559082,6.079999923706055,1243401.0,5.388014316558838
2012-11-30,6.170000076293945,6.03000020980835,6.03000020980835,6.110000133514404,2143969.0,5.414599418640137
2012-12-03,6.179999828338623,6.010000228881836,6.099999904632568,6.019999980926514,1639498.0,5.334843158721924
2012-12-04,6.090000152587891,5.900000095367432,5.949999809265137,6.070000171661377,1937603.0,5.379152774810791
2012-12-05,6.320000171661377,6.03000020980835,6.050000190734863,6.230000019073486,2294387.0,5.520942211151123
2012-12-06,6.360000133514404,6.190000057220459,6.199999809265137,6.260000228881836,1853609.0,5.547527313232422
2012-12-07,6.449999809265137,6.25,6.309999942779541,6.389999866485596,2153028.0,5.662731170654297
2012-12-10,6.550000190734863,6.340000152587891,6.389999866485596,6.539999961853027,2056843.0,5.795660018920898
2012-12-11,6.550000190734863,6.389999866485596,6.510000228881836,6.46999979019165,2026155.0,5.733626365661621
2012-12-12,6.550000190734863,6.349999904632568,6.5,6.440000057220459,1727842.0,5.7070417404174805
2012-12-13,6.590000152587891,6.389999866485596,6.489999771118164,6.409999847412109,2742882.0,5.680456161499023
2012-12-14,6.730000019073486,6.380000114440918,6.400000095367432,6.670000076293945,4269700.0,5.910864353179932
2012-12-17,6.78000020980835,6.630000114440918,6.679999828338623,6.71999979019165,3089498.0,5.955173969268799
2012-12-18,6.829999923706055,6.639999866485596,6.699999809265137,6.679999828338623,2815052.0,5.9197258949279785
2012-12-19,6.71999979019165,6.590000152587891,6.659999847412109,6.619999885559082,2340604.0,5.8665547370910645
2012-12-20,6.630000114440918,6.510000228881836,6.599999904632568,6.599999904632568,1854721.0,5.848830699920654
2012-12-21,6.690000057220459,6.550000190734863,6.619999885559082,6.599999904632568,1723192.0,5.848830699920654
2012-12-24,6.650000095367432,6.550000190734863,6.599999904632568,6.610000133514404,1237656.0,5.857692718505859
2012-12-25,6.789999961853027,6.550000190734863,6.610000133514404,6.75,4107743.0,5.981759071350098
2012-12-26,6.989999771118164,6.71999979019165,6.769999980926514,6.920000076293945,5227570.0,6.132411003112793
2012-12-27,6.989999771118164,6.789999961853027,6.940000057220459,6.800000190734863,3143820.0,6.026068687438965
2012-12-28,7.170000076293945,6.809999942779541,6.829999923706055,6.96999979019165,4714118.0,6.176720142364502
2012-12-31,7.090000152587891,6.889999866485596,6.949999809265137,7.010000228881836,2958939.0,6.212167263031006
2013-01-04,7.079999923706055,6.840000152587891,7.03000020980835,7.0,2848803.0,6.203305721282959
2013-01-07,7.139999866485596,6.909999847412109,6.940000057220459,7.03000020980835,3609971.0,6.229891300201416
2013-01-08,7.059999942779541,6.900000095367432,7.019999980926514,7.03000020980835,3654672.0,6.229891300201416
2013-01-09,7.139999866485596,6.989999771118164,7.059999942779541,7.079999923706055,4908157.0,6.274200439453125
2013-01-10,7.130000114440918,7.019999980926514,7.079999923706055,7.099999904632568,3552347.0,6.291924476623535
2013-01-11,7.110000133514404,6.820000171661377,7.110000133514404,6.869999885559082,3586799.0,6.088100910186768
2013-01-14,7.050000190734863,6.820000171661377,6.820000171661377,7.019999980926514,4235624.0,6.221029281616211
2013-01-15,7.269999980926514,7.070000171661377,7.070000171661377,7.239999771118164,6233474.0,6.415990352630615
2013-01-16,7.239999771118164,7.059999942779541,7.239999771118164,7.199999809265137,4155425.0,6.380543231964111
2013-01-17,7.28000020980835,7.03000020980835,7.159999847412109,7.21999979019165,4492664.0,6.398266315460205
2013-01-18,7.46999979019165,7.199999809265137,7.21999979019165,7.360000133514404,8965516.0,6.522333145141602
2013-01-21,7.389999866485596,7.28000020980835,7.380000114440918,7.380000114440918,3375223.0,6.540057182312012
2013-01-22,7.369999885559082,7.099999904632568,7.320000171661377,7.190000057220459,4020656.0,6.37168025970459
2013-01-23,7.360000133514404,6.940000057220459,7.170000076293945,7.340000152587891,6813406.0,6.50460958480835
2013-01-24,7.53000020980835,7.159999847412109,7.329999923706055,7.210000038146973,11992453.0,6.389405250549316
2013-01-25,7.159999847412109,6.940000057220459,7.159999847412109,6.949999809265137,6487117.0,6.15899658203125
2013-01-28,7.139999866485596,6.960000038146973,6.96999979019165,7.110000133514404,2886122.0,6.30078649520874
2013-01-29,7.150000095367432,7.059999942779541,7.110000133514404,7.119999885559082,3384329.0,6.309647560119629
2013-01-30,7.25,7.070000171661377,7.110000133514404,7.25,4951165.0,6.42485237121582
2013-01-31,7.300000190734863,7.170000076293945,7.25,7.21999979019165,3994222.0,6.398266315460205
2013-02-01,7.420000076293945,7.159999847412109,7.179999828338623,7.300000190734863,5886707.0,6.469161510467529
2013-02-04,7.579999923706055,7.389999866485596,7.400000095367432,7.550000190734863,7295818.0,6.690708637237549
2013-02-05,7.869999885559082,7.460000038146973,7.489999771118164,7.659999847412109,12693383.0,6.7881879806518555
2013-02-06,7.809999942779541,7.5,7.619999885559082,7.670000076293945,9561985.0,6.797050476074219
2013-02-07,7.78000020980835,7.489999771118164,7.630000114440918,7.730000019073486,6949949.0,6.850222110748291
2013-02-08,8.4399995803833,7.659999847412109,7.679999828338623,8.039999961853027,10916556.0,7.124939918518066
2013-02-18,8.1899995803833,7.869999885559082,7.980000019073486,7.900000095367432,8138744.0,7.00087308883667
2013-02-19,7.980000019073486,7.579999923706055,7.900000095367432,7.599999904632568,4339105.0,6.735017776489258
2013-02-20,7.650000095367432,7.559999942779541,7.579999923706055,7.650000095367432,2236231.0,6.779327392578125
2013-02-21,7.579999923706055,7.320000171661377,7.579999923706055,7.369999885559082,3630335.0,6.531194686889648
2013-02-22,7.449999809265137,7.300000190734863,7.340000152587891,7.309999942779541,2081921.0,6.478024005889893
2013-02-25,7.489999771118164,7.320000171661377,7.320000171661377,7.400000095367432,2159470.0,6.557779788970947
2013-02-26,7.519999980926514,7.269999980926514,7.360000133514404,7.28000020980835,2590874.0,6.4514384269714355
2013-02-27,7.380000114440918,7.260000228881836,7.260000228881836,7.329999923706055,1271804.0,6.495747089385986
2013-02-28,7.46999979019165,7.320000171661377,7.369999885559082,7.460000038146973,2243454.0,6.6109514236450195
2013-03-01,7.480000019073486,7.369999885559082,7.460000038146973,7.480000019073486,2257641.0,6.6286749839782715
2013-03-04,7.389999866485596,6.989999771118164,7.389999866485596,7.050000190734863,3911541.0,6.247614860534668
2013-03-05,7.239999771118164,7.010000228881836,7.190000057220459,7.210000038146973,3242480.0,6.389405250549316
2013-03-06,7.329999923706055,7.21999979019165,7.21999979019165,7.300000190734863,2650592.0,6.469161510467529
2013-03-07,7.46999979019165,7.269999980926514,7.300000190734863,7.429999828338623,5128806.0,6.584365367889404
2013-03-08,7.5,7.380000114440918,7.449999809265137,7.389999866485596,2882952.0,6.5489182472229
2013-03-11,7.440000057220459,7.340000152587891,7.389999866485596,7.429999828338623,2361423.0,6.584365367889404
2013-03-12,7.480000019073486,7.150000095367432,7.409999847412109,7.239999771118164,5319505.0,6.415990352630615
2013-03-13,7.760000228881836,7.21999979019165,7.300000190734863,7.730000019073486,13644458.0,6.850222110748291
2013-03-14,7.869999885559082,7.639999866485596,7.650000095367432,7.800000190734863,8835115.0,6.912254810333252
2013-03-15,7.849999904632568,7.650000095367432,7.849999904632568,7.739999771118164,4992477.0,6.859083652496338
2013-03-18,7.820000171661377,7.659999847412109,7.800000190734863,7.71999979019165,3485610.0,6.841360092163086
2013-03-19,7.840000152587891,7.590000152587891,7.78000020980835,7.789999961853027,3816527.0,6.903392791748047
2013-03-20,8.119999885559082,7.710000038146973,7.800000190734863,8.050000190734863,10059440.0,7.133801460266113
2013-03-21,8.399999618530273,7.980000019073486,8.039999961853027,8.3100004196167,16367167.0,7.364210605621338
2013-03-22,8.470000267028809,8.229999542236328,8.300000190734863,8.289999961853027,10948730.0,7.346485614776611
2013-03-25,8.4399995803833,8.170000076293945,8.270000457763672,8.390000343322754,11995199.0,7.4351043701171875
2013-03-26,8.970000267028809,8.300000190734863,8.329999923706055,8.859999656677246,25953215.0,7.851612567901611
2013-03-27,8.90999984741211,8.609999656677246,8.720000267028809,8.880000114440918,23768597.0,7.8693366050720215
2013-03-28,8.899999618530273,8.420000076293945,8.789999961853027,8.65999984741211,22330699.0,7.674375057220459
2013-03-29,8.720000267028809,8.5,8.670000076293945,8.609999656677246,12910226.0,7.630066394805908
2013-04-01,8.789999961853027,8.5,8.59000015258789,8.760000228881836,14354391.0,7.762994289398193
2013-04-02,8.850000381469727,8.640000343322754,8.75,8.739999771118164,16854472.0,7.745269775390625
2013-04-03,9.029999732971191,8.649999618530273,8.670000076293945,8.920000076293945,24241009.0,7.904784679412842
2013-04-08,9.119999885559082,8.720000267028809,8.8100004196167,9.079999923706055,25218807.0,8.046573638916016
2013-04-09,9.180000305175781,8.680000305175781,9.0600004196167,8.9399995803833,26140898.0,7.922506809234619
2013-04-10,9.020000457763672,8.800000190734863,8.90999984741211,8.869999885559082,15302727.0,7.860474109649658
2013-04-11,8.949999809265137,8.6899995803833,8.739999771118164,8.789999961853027,14773275.0,7.789578914642334
2013-04-12,8.869999885559082,8.369999885559082,8.800000190734863,8.510000228881836,14655227.0,7.541447639465332
2013-04-15,8.729999542236328,8.420000076293945,8.449999809265137,8.670000076293945,11672420.0,7.683238506317139
2013-04-16,8.680000305175781,8.510000228881836,8.59000015258789,8.600000381469727,10107865.0,7.621204376220703
2013-04-17,8.710000038146973,8.470000267028809,8.619999885559082,8.579999923706055,12205012.0,7.603479862213135
2013-04-18,8.609999656677246,8.329999923706055,8.489999771118164,8.550000190734863,10807877.0,7.576894283294678
2013-04-19,8.949999809265137,8.489999771118164,8.539999961853027,8.859999656677246,26374581.0,7.851612567901611
2013-04-22,8.899999618530273,8.670000076293945,8.789999961853027,8.800000190734863,14796597.0,7.798441410064697
2013-04-23,8.819999694824219,7.920000076293945,8.819999694824219,7.949999809265137,18515441.0,7.045182228088379
2013-04-24,7.980000019073486,7.630000114440918,7.840000152587891,7.860000133514404,8984328.0,6.965426445007324
2013-04-25,7.78000020980835,7.260000228881836,7.739999771118164,7.28000020980835,11657100.0,6.4514384269714355
2013-04-26,7.400000095367432,7.170000076293945,7.309999942779541,7.210000038146973,4963648.0,6.389405250549316
2013-05-02,7.369999885559082,7.239999771118164,7.239999771118164,7.320000171661377,2560422.0,6.4868855476379395
2013-05-03,7.460000038146973,7.300000190734863,7.320000171661377,7.380000114440918,3551752.0,6.540057182312012
2013-05-06,7.5,7.340000152587891,7.380000114440918,7.460000038146973,4063371.0,6.6109514236450195
2013-05-07,7.460000038146973,7.329999923706055,7.460000038146973,7.389999866485596,4136952.0,6.5489182472229
2013-05-08,7.409999847412109,7.230000019073486,7.400000095367432,7.28000020980835,5518314.0,6.4514384269714355
2013-05-09,7.309999942779541,7.199999809265137,7.28000020980835,7.269999980926514,4258989.0,6.442575931549072
2013-05-10,7.46999979019165,7.25,7.269999980926514,7.46999979019165,5438531.0,6.619813442230225
2013-05-13,7.510000228881836,7.389999866485596,7.480000019073486,7.429999828338623,2982107.0,6.584365367889404
2013-05-14,7.429999828338623,7.210000038146973,7.400000095367432,7.25,2921571.0,6.42485237121582
2013-05-15,7.400000095367432,7.230000019073486,7.269999980926514,7.309999942779541,2346574.0,6.478024005889893
2013-05-16,7.429999828338623,7.199999809265137,7.309999942779541,7.400000095367432,4147979.0,6.557779788970947
2013-05-17,7.480000019073486,7.349999904632568,7.389999866485596,7.429999828338623,5087870.0,6.584365367889404
2013-05-20,7.610000133514404,7.400000095367432,7.449999809265137,7.570000171661377,7372901.0,6.708432197570801
2013-05-21,7.679999828338623,7.519999980926514,7.559999942779541,7.590000152587891,5832215.0,6.7261552810668945
2013-05-22,7.820000171661377,7.559999942779541,7.579999923706055,7.71999979019165,7724935.0,6.841360092163086
2013-05-23,7.739999771118164,7.510000228881836,7.730000019073486,7.53000020980835,5140261.0,6.6729841232299805
2013-05-24,7.610000133514404,7.46999979019165,7.539999961853027,7.559999942779541,3688727.0,6.6995697021484375
2013-05-27,7.659999847412109,7.460000038146973,7.550000190734863,7.610000133514404,3868059.0,6.743879795074463
2013-05-28,7.659999847412109,7.510000228881836,7.610000133514404,7.650000095367432,4696090.0,6.779327392578125
2013-05-29,7.889999866485596,7.639999866485596,7.670000076293945,7.800000190734863,8736221.0,6.912254810333252
2013-05-30,7.840000152587891,7.690000057220459,7.800000190734863,7.789999961853027,4414667.0,6.903392791748047
2013-05-31,7.860000133514404,7.690000057220459,7.789999961853027,7.699999809265137,3593445.0,6.823636054992676
2013-06-03,7.769999980926514,7.550000190734863,7.710000038146973,7.559999942779541,3253338.0,6.6995697021484375
2013-06-04,7.570000171661377,7.360000133514404,7.570000171661377,7.360000133514404,3605881.0,6.522333145141602
2013-06-05,7.400000095367432,7.309999942779541,7.349999904632568,7.349999904632568,2051660.0,6.5134711265563965
2013-06-06,7.440000057220459,7.309999942779541,7.349999904632568,7.320000171661377,2034436.0,6.4868855476379395
2013-06-07,7.420000076293945,7.210000038146973,7.349999904632568,7.239999771118164,1893052.0,6.415990352630615
2013-06-13,7.170000076293945,6.789999961853027,7.159999847412109,6.920000076293945,2403882.0,6.218299388885498
2013-06-14,6.989999771118164,6.900000095367432,6.929999828338623,6.96999979019165,1508892.0,6.263228416442871
2013-06-17,7.070000171661377,6.829999923706055,7.010000228881836,6.849999904632568,2157122.0,6.155397415161133
2013-06-18,6.920000076293945,6.829999923706055,6.880000114440918,6.860000133514404,1312587.0,6.164383411407471
2013-06-19,6.860000133514404,6.599999904632568,6.860000133514404,6.71999979019165,2128919.0,6.03857946395874
2013-06-20,6.860000133514404,6.559999942779541,6.679999828338623,6.590000152587891,2033611.0,5.921761989593506
2013-06-21,6.590000152587891,6.420000076293945,6.539999961853027,6.460000038146973,2143588.0,5.804944038391113
2013-06-24,6.5,5.849999904632568,6.5,5.920000076293945,4036386.0,5.319701671600342
2013-06-25,5.960000038146973,5.329999923706055,5.900000095367432,5.769999980926514,5274530.0,5.184911251068115
2013-06-26,5.820000171661377,5.650000095367432,5.730000019073486,5.769999980926514,2315594.0,5.184911251068115
2013-06-27,5.920000076293945,5.710000038146973,5.769999980926514,5.710000038146973,2371168.0,5.130995273590088
2013-06-28,5.860000133514404,5.480000019073486,5.670000076293945,5.739999771118164,1591463.0,5.157952785491943
2013-07-01,5.820000171661377,5.650000095367432,5.650000095367432,5.789999961853027,1598835.0,5.202883243560791
2013-07-02,5.849999904632568,5.760000228881836,5.800000190734863,5.840000152587891,1859394.0,5.2478132247924805
2013-07-03,5.840000152587891,5.650000095367432,5.840000152587891,5.739999771118164,2205517.0,5.157952785491943
2013-07-04,5.909999847412109,5.670000076293945,5.71999979019165,5.860000133514404,3283883.0,5.265784740447998
2013-07-05,5.949999809265137,5.860000133514404,5.900000095367432,5.880000114440918,2295894.0,5.283757209777832
2013-07-08,5.789999961853027,5.630000114440918,5.789999961853027,5.670000076293945,1704130.0,5.095051288604736
2013-07-09,5.739999771118164,5.639999866485596,5.639999866485596,5.730000019073486,1112651.0,5.148967266082764
2013-07-10,5.929999828338623,5.699999809265137,5.75,5.900000095367432,2182648.0,5.30172872543335
2013-07-11,6.119999885559082,5.829999923706055,5.929999828338623,6.079999923706055,5502049.0,5.463476657867432
2013-07-12,6.260000228881836,5.949999809265137,6.110000133514404,6.090000152587891,4063348.0,5.472463130950928
2013-07-15,6.210000038146973,6.03000020980835,6.099999904632568,6.170000076293945,3280112.0,5.544350624084473
2013-07-16,6.25,6.099999904632568,6.150000095367432,6.179999828338623,2230919.0,5.553336143493652
2013-07-17,6.21999979019165,6.090000152587891,6.179999828338623,6.130000114440918,2448082.0,5.508406639099121
2013-07-18,6.179999828338623,6.039999961853027,6.139999866485596,6.079999923706055,1783259.0,5.463476657867432
2013-07-19,6.260000228881836,5.940000057220459,6.079999923706055,6.230000019073486,7504950.0,5.5982666015625
2013-07-22,6.340000152587891,6.130000114440918,6.199999809265137,6.260000228881836,4555076.0,5.625224590301514
2013-07-23,6.400000095367432,6.21999979019165,6.21999979019165,6.329999923706055,4699783.0,5.6881256103515625
2013-07-24,6.309999942779541,6.150000095367432,6.309999942779541,6.260000228881836,4428163.0,5.625224590301514
2013-07-25,6.260000228881836,6.150000095367432,6.21999979019165,6.179999828338623,2274414.0,5.553336143493652
2013-07-26,6.239999771118164,6.059999942779541,6.179999828338623,6.21999979019165,3972004.0,5.589280605316162
2013-07-29,6.21999979019165,6.070000171661377,6.170000076293945,6.070000171661377,2690500.0,5.454491138458252
2013-07-30,6.159999847412109,5.980000019073486,6.059999942779541,6.159999847412109,3990178.0,5.535363674163818
2013-07-31,6.239999771118164,6.099999904632568,6.159999847412109,6.139999866485596,2509904.0,5.517392635345459
2013-08-01,6.199999809265137,6.119999885559082,6.130000114440918,6.199999809265137,2719421.0,5.571308135986328
2013-08-02,6.25,6.170000076293945,6.21999979019165,6.190000057220459,2318391.0,5.56232213973999
2013-08-05,6.269999980926514,6.170000076293945,6.190000057220459,6.25,2017120.0,5.616238594055176
2013-08-06,6.28000020980835,6.210000038146973,6.25,6.28000020980835,2741284.0,5.6431965827941895
2013-08-07,6.289999961853027,6.199999809265137,6.28000020980835,6.199999809265137,1803575.0,5.571308135986328
2013-08-08,6.230000019073486,6.119999885559082,6.179999828338623,6.139999866485596,1852639.0,5.517392635345459
2013-08-09,6.210000038146973,6.090000152587891,6.139999866485596,6.170000076293945,1621148.0,5.544350624084473
2013-08-12,6.440000057220459,6.170000076293945,6.210000038146973,6.389999866485596,4720810.0,5.742042064666748
2013-08-13,6.420000076293945,6.289999961853027,6.369999885559082,6.409999847412109,2837094.0,5.760014533996582
2013-08-14,6.900000095367432,6.510000228881836,6.510000228881836,6.610000133514404,7363533.0,5.939733505249023
2013-08-15,6.650000095367432,6.420000076293945,6.429999828338623,6.489999771118164,2700577.0,5.831901550292969
2013-08-16,6.630000114440918,6.380000114440918,6.489999771118164,6.409999847412109,2340171.0,5.760014533996582
2013-08-19,6.5,6.329999923706055,6.380000114440918,6.480000019073486,1426294.0,5.822916030883789
2013-08-20,6.510000228881836,6.380000114440918,6.489999771118164,6.400000095367432,2034598.0,5.751027584075928
2013-08-21,6.429999828338623,6.340000152587891,6.420000076293945,6.400000095367432,1202666.0,5.751027584075928
2013-08-22,6.550000190734863,6.320000171661377,6.400000095367432,6.460000038146973,1972445.0,5.804944038391113
2013-08-23,6.5,6.289999961853027,6.46999979019165,6.349999904632568,2294686.0,5.7060980796813965
2013-08-26,6.510000228881836,6.340000152587891,6.349999904632568,6.5,2365177.0,5.840887069702148
2013-08-27,6.480000019073486,6.349999904632568,6.449999809265137,6.46999979019165,4910931.0,5.813929557800293
2013-08-28,6.599999904632568,6.360000133514404,6.400000095367432,6.599999904632568,5427831.0,5.9307475090026855
2013-08-29,6.800000190734863,6.510000228881836,6.71999979019165,6.559999942779541,4699640.0,5.894803524017334
2013-08-30,7.059999942779541,6.5,6.570000171661377,6.840000152587891,10779942.0,6.146411418914795
2013-09-02,6.880000114440918,6.610000133514404,6.820000171661377,6.690000057220459,5710011.0,6.011620998382568
2013-09-03,6.730000019073486,6.579999923706055,6.679999828338623,6.699999809265137,3492568.0,6.020607948303223
2013-09-04,6.730000019073486,6.579999923706055,6.670000076293945,6.610000133514404,3036758.0,5.939733505249023
2013-09-05,6.690000057220459,6.599999904632568,6.610000133514404,6.630000114440918,2336953.0,5.957705497741699
2013-09-06,6.699999809265137,6.53000020980835,6.630000114440918,6.590000152587891,3081695.0,5.921761989593506
2013-09-09,6.71999979019165,6.590000152587891,6.590000152587891,6.710000038146973,4622941.0,6.029593467712402
2013-09-10,6.78000020980835,6.659999847412109,6.659999847412109,6.739999771118164,3678153.0,6.056550979614258
2013-09-11,6.889999866485596,6.699999809265137,6.739999771118164,6.860000133514404,5894710.0,6.164383411407471
2013-09-12,7.159999847412109,6.789999961853027,6.860000133514404,7.079999923706055,10959788.0,6.362074375152588
2013-09-13,7.0,6.760000228881836,6.960000038146973,6.769999980926514,8468625.0,6.0835089683532715
2013-09-16,6.78000020980835,6.670000076293945,6.78000020980835,6.699999809265137,2858868.0,6.020607948303223
2013-09-17,6.78000020980835,6.650000095367432,6.710000038146973,6.659999847412109,2320454.0,5.984663009643555
2013-09-18,6.71999979019165,6.630000114440918,6.670000076293945,6.710000038146973,1998336.0,6.029593467712402
2013-09-23,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-09-24,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-09-25,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-09-26,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-09-27,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-09-30,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-08,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-09,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-10,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-11,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-14,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-15,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-16,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-17,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-18,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-21,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-22,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-23,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-24,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-25,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-28,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-29,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-30,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-10-31,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-01,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-04,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-05,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-06,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-07,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-08,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-11,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-12,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-13,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-14,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-15,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-18,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-19,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-20,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-21,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-22,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-25,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-26,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-27,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-28,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-11-29,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-02,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-03,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-04,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-05,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-06,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-09,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-10,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-11,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-12,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-13,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-16,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-17,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-18,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-19,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-20,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-23,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-24,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-25,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-26,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-27,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-30,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2013-12-31,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2014-01-02,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2014-01-03,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2014-01-06,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2014-01-07,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2014-01-08,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2014-01-09,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2014-01-10,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2014-01-13,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2014-01-14,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2014-01-15,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2014-01-16,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2014-01-17,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.029593467712402
2014-01-20,7.03000020980835,6.050000190734863,6.5,7.019999980926514,13776813.0,6.308159351348877
2014-01-21,7.130000114440918,6.900000095367432,6.960000038146973,7.110000133514404,6682241.0,6.389032363891602
2014-01-22,7.139999866485596,7.010000228881836,7.110000133514404,7.079999923706055,2967439.0,6.362074375152588
2014-01-23,7.130000114440918,6.980000019073486,7.110000133514404,7.110000133514404,3664890.0,6.389032363891602
2014-01-24,7.550000190734863,7.03000020980835,7.099999904632568,7.53000020980835,6785883.0,6.766444206237793
2014-01-27,7.519999980926514,7.309999942779541,7.429999828338623,7.449999809265137,2626627.0,6.69455623626709
2014-01-28,7.46999979019165,7.320000171661377,7.46999979019165,7.420000076293945,2438839.0,6.667598247528076
2014-01-29,7.510000228881836,7.210000038146973,7.480000019073486,7.360000133514404,3522726.0,6.613682746887207
2014-01-30,7.449999809265137,7.25,7.309999942779541,7.400000095367432,6263344.0,6.649625778198242
2014-02-07,7.519999980926514,7.320000171661377,7.320000171661377,7.510000228881836,2258041.0,6.748472213745117
2014-02-10,7.610000133514404,7.480000019073486,7.5,7.570000171661377,2331932.0,6.802387714385986
2014-02-11,7.699999809265137,7.489999771118164,7.559999942779541,7.650000095367432,3269716.0,6.8742756843566895
2014-02-12,7.699999809265137,7.519999980926514,7.650000095367432,7.690000057220459,3043884.0,6.910219192504883
2014-02-13,7.730000019073486,7.590000152587891,7.639999866485596,7.71999979019165,3057179.0,6.9371771812438965
2014-02-14,8.15999984741211,7.699999809265137,7.699999809265137,8.09000015258789,5501952.0,7.269659042358398
2014-02-17,8.350000381469727,8.029999732971191,8.0600004196167,8.329999923706055,5369424.0,7.485321521759033
2014-02-18,8.449999809265137,8.130000114440918,8.279999732971191,8.270000457763672,4479015.0,7.4314069747924805
2014-02-19,8.350000381469727,8.140000343322754,8.279999732971191,8.319999694824219,3117544.0,7.476336479187012
2014-02-20,8.369999885559082,8.029999732971191,8.3100004196167,8.109999656677246,3258634.0,7.287630558013916
2014-02-21,8.210000038146973,8.010000228881836,8.09000015258789,8.180000305175781,1936704.0,7.3505330085754395
2014-02-24,8.1899995803833,8.029999732971191,8.09000015258789,8.09000015258789,3443874.0,7.269659042358398
2014-02-25,8.119999885559082,7.619999885559082,7.989999771118164,7.659999847412109,5471839.0,6.883261203765869
2014-02-26,7.699999809265137,7.309999942779541,7.550000190734863,7.650000095367432,2185126.0,6.8742756843566895
2014-02-27,7.840000152587891,7.599999904632568,7.769999980926514,7.659999847412109,2058162.0,6.883261203765869
2014-02-28,7.75,7.550000190734863,7.659999847412109,7.699999809265137,1266080.0,6.919205665588379
2014-03-03,7.900000095367432,7.610000133514404,7.690000057220459,7.889999866485596,1690581.0,7.089938640594482
2014-03-04,7.980000019073486,7.78000020980835,7.880000114440918,7.949999809265137,1039729.0,7.143855094909668
2014-03-05,8.079999923706055,7.849999904632568,7.960000038146973,7.880000114440918,1654534.0,7.080953121185303
2014-03-06,7.880000114440918,7.679999828338623,7.809999942779541,7.800000190734863,1452052.0,7.009065628051758
2014-03-07,7.869999885559082,7.739999771118164,7.75,7.800000190734863,1204043.0,7.009065628051758
2014-03-10,7.96999979019165,7.300000190734863,7.739999771118164,7.389999866485596,2084924.0,6.640639781951904
2014-03-11,7.699999809265137,7.340000152587891,7.340000152587891,7.639999866485596,1726006.0,6.865289688110352
2014-03-12,7.690000057220459,7.420000076293945,7.559999942779541,7.550000190734863,1108631.0,6.7844157218933105
2014-03-13,7.670000076293945,7.53000020980835,7.590000152587891,7.610000133514404,1087985.0,6.838332176208496
2014-03-14,7.590000152587891,7.420000076293945,7.550000190734863,7.460000038146973,830969.0,6.703542709350586
2014-03-17,7.579999923706055,7.429999828338623,7.429999828338623,7.570000171661377,1050723.0,6.802387714385986
2014-03-18,7.699999809265137,7.5,7.579999923706055,7.690000057220459,1395467.0,6.910219192504883
2014-03-19,8.0,7.519999980926514,7.690000057220459,7.900000095367432,1560942.0,7.0989251136779785
2014-03-20,7.909999847412109,7.699999809265137,7.900000095367432,7.860000133514404,1585197.0,7.062981128692627
2014-03-21,7.940000057220459,7.75,7.800000190734863,7.920000076293945,2637089.0,7.116898059844971
2014-03-24,8.0600004196167,7.840000152587891,7.920000076293945,8.0,2042432.0,7.188785076141357
2014-03-25,8.09000015258789,7.71999979019165,8.050000190734863,7.769999980926514,1846065.0,6.982107162475586
2014-03-26,7.809999942779541,7.599999904632568,7.789999961853027,7.690000057220459,1094178.0,6.910219192504883
2014-03-27,7.690000057220459,7.550000190734863,7.679999828338623,7.559999942779541,1002043.0,6.793401718139648
2014-03-28,7.599999904632568,7.340000152587891,7.559999942779541,7.46999979019165,1236804.0,6.712527751922607
2014-03-31,7.559999942779541,7.460000038146973,7.480000019073486,7.5,776419.0,6.739485740661621
2014-04-01,7.610000133514404,7.320000171661377,7.489999771118164,7.590000152587891,956785.0,6.820359230041504
2014-04-02,7.639999866485596,7.480000019073486,7.590000152587891,7.519999980926514,892766.0,6.757457733154297
2014-04-03,7.639999866485596,7.519999980926514,7.519999980926514,7.610000133514404,1247376.0,6.838332176208496
2014-04-04,7.760000228881836,7.579999923706055,7.610000133514404,7.760000228881836,1200004.0,6.973121643066406
2014-04-08,7.869999885559082,7.730000019073486,7.78000020980835,7.869999885559082,1764434.0,7.071966648101807
2014-04-09,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,7515580.0,7.781858921051025
2014-04-10,9.529999732971191,8.859999656677246,8.979999542236328,9.40999984741211,42927063.0,8.455808639526367
2014-04-11,9.199999809265137,8.8100004196167,9.100000381469727,8.899999618530273,20095830.0,7.997523307800293
2014-04-14,8.989999771118164,8.649999618530273,8.649999618530273,8.920000076293945,11468110.0,8.015495300292969
2014-04-15,9.140000343322754,8.770000457763672,8.920000076293945,8.859999656677246,11906159.0,7.9615797996521
2014-04-16,8.9399995803833,8.720000267028809,8.800000190734863,8.859999656677246,9792935.0,7.9615797996521
2014-04-17,9.0600004196167,8.649999618530273,8.899999618530273,8.899999618530273,12740617.0,7.997523307800293
2014-04-18,8.949999809265137,8.670000076293945,8.75,8.729999542236328,8745824.0,7.844761848449707
2014-04-21,8.640000343322754,8.25,8.640000343322754,8.270000457763672,9191448.0,7.4314069747924805
2014-04-22,8.319999694824219,7.949999809265137,8.319999694824219,8.100000381469727,7317653.0,7.278645038604736
2014-04-23,8.229999542236328,8.039999961853027,8.079999923706055,8.180000305175781,5028073.0,7.3505330085754395
2014-04-24,8.15999984741211,7.96999979019165,8.15999984741211,8.039999961853027,4374827.0,7.224729061126709
2014-04-25,8.289999961853027,7.960000038146973,7.980000019073486,8.119999885559082,5840953.0,7.296617031097412
2014-04-28,7.5,7.309999942779541,7.329999923706055,7.309999942779541,9395936.0,6.568752765655518
2014-04-29,7.300000190734863,7.110000133514404,7.139999866485596,7.260000228881836,5264648.0,6.523821830749512
2014-04-30,7.380000114440918,7.239999771118164,7.289999961853027,7.340000152587891,4173810.0,6.595710277557373
2014-05-05,7.559999942779541,7.300000190734863,7.349999904632568,7.53000020980835,4993372.0,6.766444206237793
2014-05-06,7.590000152587891,7.46999979019165,7.559999942779541,7.550000190734863,3376230.0,6.7844157218933105
2014-05-07,8.1899995803833,7.480000019073486,7.5,7.78000020980835,8937140.0,6.99109411239624
2014-05-08,7.980000019073486,7.630000114440918,7.760000228881836,7.800000190734863,4208834.0,7.009065628051758
2014-05-09,7.940000057220459,7.449999809265137,7.739999771118164,7.809999942779541,4941959.0,7.0180511474609375
2014-05-12,7.880000114440918,7.570000171661377,7.880000114440918,7.829999923706055,5559466.0,7.0360236167907715
2014-05-13,7.739999771118164,7.519999980926514,7.679999828338623,7.590000152587891,2891377.0,6.962635040283203
2014-05-14,7.690000057220459,7.510000228881836,7.599999904632568,7.659999847412109,2270456.0,7.026849746704102
2014-05-15,7.659999847412109,7.53000020980835,7.650000095367432,7.539999961853027,2404244.0,6.916768550872803
2014-05-16,7.579999923706055,7.5,7.5,7.550000190734863,1573784.0,6.9259419441223145
2014-05-19,7.650000095367432,7.480000019073486,7.559999942779541,7.599999904632568,1603469.0,6.971808433532715
2014-05-20,7.710000038146973,7.570000171661377,7.610000133514404,7.599999904632568,1842028.0,6.971808433532715
2014-05-21,7.789999961853027,7.510000228881836,7.539999961853027,7.75,3521929.0,7.109410762786865
2014-05-22,7.78000020980835,7.670000076293945,7.71999979019165,7.71999979019165,2011751.0,7.081890106201172
2014-05-23,7.769999980926514,7.650000095367432,7.730000019073486,7.760000228881836,1860342.0,7.118584632873535
2014-05-26,7.789999961853027,7.690000057220459,7.760000228881836,7.730000019073486,1909061.0,7.091063499450684
2014-05-27,7.739999771118164,7.630000114440918,7.739999771118164,7.639999866485596,1625610.0,7.008502960205078
2014-05-28,7.659999847412109,7.539999961853027,7.630000114440918,7.630000114440918,2042399.0,6.999329566955566
2014-05-29,7.650000095367432,7.489999771118164,7.610000133514404,7.5,1888329.0,6.880074501037598
2014-05-30,7.75,7.480000019073486,7.5,7.699999809265137,3365534.0,7.063543796539307
2014-06-03,7.75,7.579999923706055,7.699999809265137,7.619999885559082,1509897.0,6.9901556968688965
2014-06-04,7.659999847412109,7.480000019073486,7.650000095367432,7.510000228881836,1577194.0,6.889247894287109
2014-06-05,7.590000152587891,7.489999771118164,7.539999961853027,7.559999942779541,966697.0,6.935115337371826
2014-06-06,7.590000152587891,7.420000076293945,7.539999961853027,7.46999979019165,1449591.0,6.8525543212890625
2014-06-09,7.550000190734863,7.429999828338623,7.460000038146973,7.489999771118164,1318136.0,6.870901107788086
2014-06-10,7.550000190734863,7.440000057220459,7.550000190734863,7.519999980926514,1131467.0,6.898421764373779
2014-06-11,7.53000020980835,7.460000038146973,7.519999980926514,7.5,1459817.0,6.880074501037598
2014-06-12,7.610000133514404,7.440000057220459,7.5,7.570000171661377,2864337.0,6.944289207458496
2014-06-13,7.650000095367432,7.519999980926514,7.53000020980835,7.650000095367432,2129937.0,7.017676830291748
2014-06-16,7.71999979019165,7.610000133514404,7.650000095367432,7.659999847412109,1873520.0,7.026849746704102
2014-06-17,7.690000057220459,7.510000228881836,7.650000095367432,7.550000190734863,1868603.0,6.9259419441223145
2014-06-18,7.659999847412109,7.420000076293945,7.550000190734863,7.460000038146973,2827387.0,6.843380928039551
2014-06-19,7.510000228881836,7.21999979019165,7.460000038146973,7.260000228881836,1618807.0,6.659913063049316
2014-06-20,7.380000114440918,7.230000019073486,7.320000171661377,7.329999923706055,860463.0,6.72412633895874
2014-06-23,7.420000076293945,7.269999980926514,7.360000133514404,7.300000190734863,1429136.0,6.696606159210205
2014-06-24,7.449999809265137,7.28000020980835,7.300000190734863,7.409999847412109,2177006.0,6.797513961791992
2014-06-25,7.440000057220459,7.340000152587891,7.440000057220459,7.360000133514404,1012580.0,6.751646518707275
2014-06-26,7.460000038146973,7.360000133514404,7.389999866485596,7.429999828338623,1537797.0,6.815860271453857
2014-06-27,7.550000190734863,7.389999866485596,7.460000038146973,7.53000020980835,2243306.0,6.907595157623291
2014-06-30,7.710000038146973,7.53000020980835,7.53000020980835,7.710000038146973,2836750.0,7.072717189788818
2014-07-01,7.760000228881836,7.650000095367432,7.739999771118164,7.710000038146973,2791310.0,7.072717189788818
2014-07-02,7.75,7.639999866485596,7.710000038146973,7.699999809265137,2267654.0,7.063543796539307
2014-07-03,7.800000190734863,7.690000057220459,7.699999809265137,7.769999980926514,2761945.0,7.127757549285889
2014-07-04,7.849999904632568,7.730000019073486,7.78000020980835,7.809999942779541,2535016.0,7.1644511222839355
2014-07-07,7.840000152587891,7.75,7.829999923706055,7.789999961853027,2081696.0,7.14610481262207
2014-07-08,7.860000133514404,7.650000095367432,7.800000190734863,7.809999942779541,3005513.0,7.1644511222839355
2014-07-09,7.840000152587891,7.539999961853027,7.840000152587891,7.590000152587891,5255357.0,6.962635040283203
2014-07-10,7.679999828338623,7.550000190734863,7.599999904632568,7.630000114440918,2316470.0,6.999329566955566
2014-07-11,7.840000152587891,7.639999866485596,7.670000076293945,7.840000152587891,3550543.0,7.191971778869629
2014-07-14,8.199999809265137,7.880000114440918,7.880000114440918,8.09000015258789,6120493.0,7.421307563781738
2014-07-15,8.149999618530273,7.949999809265137,8.010000228881836,8.039999961853027,3736757.0,7.3754401206970215
2014-07-16,8.100000381469727,7.840000152587891,8.050000190734863,7.889999866485596,3131950.0,7.2378387451171875
2014-07-17,8.119999885559082,7.710000038146973,7.880000114440918,8.100000381469727,5266486.0,7.43048095703125
2014-07-18,8.470000267028809,8.050000190734863,8.079999923706055,8.390000343322754,12802761.0,7.696509838104248
2014-07-21,8.449999809265137,8.220000267028809,8.359999656677246,8.390000343322754,3773766.0,7.696509838104248
2014-07-22,8.479999542236328,8.300000190734863,8.380000114440918,8.449999809265137,4845335.0,7.751551628112793
2014-07-23,8.470000267028809,8.380000114440918,8.470000267028809,8.40999984741211,3166378.0,7.7148566246032715
2014-07-24,8.40999984741211,8.1899995803833,8.40999984741211,8.350000381469727,4496083.0,7.659817218780518
2014-07-25,8.569999694824219,8.289999961853027,8.350000381469727,8.369999885559082,3452704.0,7.678163528442383
2014-07-28,8.479999542236328,8.350000381469727,8.350000381469727,8.420000076293945,3207915.0,7.7240309715271
2014-07-29,8.75,8.420000076293945,8.420000076293945,8.5600004196167,12100594.0,7.852458953857422
2014-07-30,8.600000381469727,8.359999656677246,8.569999694824219,8.470000267028809,4121472.0,7.769898891448975
2014-07-31,8.510000228881836,8.359999656677246,8.479999542236328,8.5,3162307.0,7.797417640686035
2014-08-01,8.539999961853027,8.420000076293945,8.489999771118164,8.5,4197624.0,7.797417640686035
2014-08-04,8.59000015258789,8.4399995803833,8.5,8.579999923706055,3087720.0,7.870805740356445
2014-08-05,8.619999885559082,8.470000267028809,8.579999923706055,8.5600004196167,2560539.0,7.852458953857422
2014-08-06,8.5600004196167,8.460000038146973,8.550000190734863,8.539999961853027,2163162.0,7.834112167358398
2014-08-07,8.539999961853027,8.350000381469727,8.510000228881836,8.369999885559082,3000029.0,7.678163528442383
2014-08-08,8.420000076293945,8.34000015258789,8.399999618530273,8.40999984741211,1889936.0,7.7148566246032715
2014-08-11,8.579999923706055,8.399999618530273,8.420000076293945,8.569999694824219,3240135.0,7.861631393432617
2014-08-12,8.550000190734863,8.470000267028809,8.550000190734863,8.539999961853027,2498945.0,7.834112167358398
2014-08-13,8.630000114440918,8.479999542236328,8.520000457763672,8.569999694824219,2939483.0,7.861631393432617
2014-08-14,8.59000015258789,8.470000267028809,8.579999923706055,8.5,2434070.0,7.797417640686035
2014-08-15,8.649999618530273,8.479999542236328,8.489999771118164,8.579999923706055,3500431.0,7.870805740356445
2014-08-18,9.0,8.609999656677246,8.609999656677246,8.989999771118164,7419221.0,8.246915817260742
2014-08-19,9.010000228881836,8.920000076293945,8.989999771118164,8.989999771118164,3568639.0,8.246915817260742
2014-08-20,9.3100004196167,8.930000305175781,8.970000267028809,8.989999771118164,4590257.0,8.246915817260742
2014-08-21,9.109999656677246,8.920000076293945,8.989999771118164,9.09000015258789,3793219.0,8.338650703430176
2014-08-22,9.140000343322754,8.930000305175781,9.09000015258789,9.020000457763672,3227914.0,8.274436950683594
2014-08-25,9.449999809265137,9.020000457763672,9.020000457763672,9.300000190734863,6632494.0,8.531291961669922
2014-08-26,9.210000038146973,8.779999732971191,9.050000190734863,8.960000038146973,10691580.0,8.219395637512207
2014-08-27,9.050000190734863,8.859999656677246,8.869999885559082,9.039999961853027,4196835.0,8.2927827835083
2014-08-28,9.9399995803833,9.050000190734863,9.050000190734863,9.710000038146973,21668636.0,8.907403945922852
2014-08-29,9.829999923706055,9.199999809265137,9.829999923706055,9.369999885559082,23802147.0,8.595505714416504
2014-09-01,9.390000343322754,9.140000343322754,9.300000190734863,9.329999923706055,11433288.0,8.558812141418457
2014-09-02,9.539999961853027,9.3100004196167,9.350000381469727,9.399999618530273,17530405.0,8.623025894165039
2014-09-03,9.529999732971191,9.260000228881836,9.40999984741211,9.319999694824219,21904369.0,8.549639701843262
2014-09-04,9.449999809265137,9.319999694824219,9.399999618530273,9.430000305175781,14365146.0,8.650547981262207
2014-09-05,9.430000305175781,9.3100004196167,9.430000305175781,9.390000343322754,9567080.0,8.613853454589844
2014-09-09,9.40999984741211,9.229999542236328,9.380000114440918,9.329999923706055,7529090.0,8.558812141418457
2014-09-10,9.640000343322754,9.25,9.300000190734863,9.630000114440918,16947951.0,8.834015846252441
2014-09-11,9.859999656677246,9.479999542236328,9.649999618530273,9.619999885559082,14276178.0,8.824843406677246
2014-09-12,9.680000305175781,9.529999732971191,9.600000381469727,9.65999984741211,7071710.0,8.861536979675293
2014-09-15,9.84000015258789,9.630000114440918,9.65999984741211,9.739999771118164,7901871.0,8.93492317199707
2014-09-16,9.75,9.270000457763672,9.649999618530273,9.279999732971191,10729052.0,8.512945175170898
2014-09-17,9.420000076293945,9.0,9.300000190734863,9.170000076293945,7953948.0,8.412036895751953
2014-09-18,9.420000076293945,9.100000381469727,9.170000076293945,9.380000114440918,6231730.0,8.604680061340332
2014-09-19,9.40999984741211,9.260000228881836,9.380000114440918,9.359999656677246,3848564.0,8.586333274841309
2014-09-22,9.3100004196167,9.100000381469727,9.3100004196167,9.109999656677246,4154699.0,8.356996536254883
2014-09-23,9.329999923706055,9.119999885559082,9.130000114440918,9.279999732971191,3928677.0,8.512945175170898
2014-09-24,9.539999961853027,9.279999732971191,9.289999961853027,9.520000457763672,7319677.0,8.733108520507812
2014-09-25,9.630000114440918,9.380000114440918,9.59000015258789,9.40999984741211,7276286.0,8.632200241088867
2014-09-26,9.569999694824219,9.350000381469727,9.40999984741211,9.539999961853027,5757155.0,8.751455307006836
2014-09-29,9.770000457763672,9.470000267028809,9.550000190734863,9.75,8759309.0,8.944097518920898
2014-09-30,9.770000457763672,9.640000343322754,9.75,9.6899995803833,5950154.0,8.889057159423828
2014-10-08,10.180000305175781,9.710000038146973,9.710000038146973,10.130000114440918,13977764.0,9.29268741607666
2014-10-09,10.40999984741211,10.020000457763672,10.130000114440918,10.380000114440918,16335362.0,9.522024154663086
2014-10-10,10.399999618530273,10.119999885559082,10.300000190734863,10.210000038146973,8719948.0,9.36607551574707
2014-10-13,10.329999923706055,10.109999656677246,10.199999809265137,10.300000190734863,8165587.0,9.448636054992676
2014-10-14,10.350000381469727,9.949999809265137,10.34000015258789,10.050000190734863,8205387.0,9.219301223754883
2014-10-15,10.3100004196167,9.949999809265137,10.010000228881836,10.260000228881836,7945854.0,9.411942481994629
2014-10-16,10.260000228881836,10.029999732971191,10.180000305175781,10.09000015258789,6176027.0,9.255993843078613
2014-10-17,10.079999923706055,9.75,10.0600004196167,9.869999885559082,6517211.0,9.054178237915039
2014-10-20,10.0,9.850000381469727,9.850000381469727,9.960000038146973,3947543.0,9.136739730834961
2014-10-21,9.989999771118164,9.829999923706055,9.970000267028809,9.890000343322754,3402306.0,9.072525978088379
2014-10-22,9.90999984741211,9.609999656677246,9.890000343322754,9.609999656677246,4580533.0,8.815668106079102
2014-10-23,9.649999618530273,9.25,9.479999542236328,9.390000343322754,5656149.0,8.613853454589844
2014-10-24,9.470000267028809,9.34000015258789,9.430000305175781,9.390000343322754,2769253.0,8.613853454589844
2014-10-27,9.649999618530273,9.350000381469727,9.350000381469727,9.640000343322754,4043658.0,8.843191146850586
2014-10-28,9.9399995803833,9.630000114440918,9.699999809265137,9.90999984741211,4735260.0,9.09087085723877
2014-10-29,10.220000267028809,9.850000381469727,9.960000038146973,10.180000305175781,9989285.0,9.338555335998535
2014-10-30,10.199999809265137,9.819999694824219,10.069999694824219,9.90999984741211,11444079.0,9.09087085723877
2014-10-31,10.039999961853027,9.819999694824219,9.949999809265137,9.949999809265137,7223543.0,9.12756633758545
2014-11-03,10.149999618530273,9.890000343322754,9.960000038146973,9.970000267028809,8276718.0,9.145913124084473
2014-11-04,10.09000015258789,9.779999732971191,9.970000267028809,9.829999923706055,7126358.0,9.017484664916992
2014-11-05,9.869999885559082,9.670000076293945,9.789999961853027,9.710000038146973,6489852.0,8.907403945922852
2014-11-06,9.789999961853027,9.569999694824219,9.720000267028809,9.779999732971191,4959948.0,8.971616744995117
2014-11-07,9.970000267028809,9.720000267028809,9.800000190734863,9.8100004196167,7168426.0,8.999137878417969
2014-11-10,9.979999542236328,9.729999542236328,9.850000381469727,9.970000267028809,6605910.0,9.145913124084473
2014-11-11,10.039999961853027,9.550000190734863,10.029999732971191,9.649999618530273,7798642.0,8.852361679077148
2014-11-12,9.739999771118164,9.5600004196167,9.600000381469727,9.729999542236328,3676808.0,8.925750732421875
2014-11-13,9.760000228881836,9.399999618530273,9.75,9.630000114440918,6343835.0,8.834015846252441
2014-11-14,9.619999885559082,9.430000305175781,9.5,9.569999694824219,3288831.0,8.778976440429688
2014-11-17,9.619999885559082,9.460000038146973,9.569999694824219,9.569999694824219,2662019.0,8.778976440429688
2014-11-18,9.739999771118164,9.529999732971191,9.550000190734863,9.720000267028809,4860527.0,8.916577339172363
2014-11-19,9.739999771118164,9.619999885559082,9.6899995803833,9.649999618530273,3027778.0,8.852361679077148
2014-11-20,9.65999984741211,9.529999732971191,9.65999984741211,9.619999885559082,2430353.0,8.824843406677246
2014-11-21,9.670000076293945,9.550000190734863,9.630000114440918,9.65999984741211,3585246.0,8.861536979675293
2014-11-24,9.850000381469727,9.739999771118164,9.75,9.760000228881836,8087900.0,8.95327091217041
2014-11-25,10.069999694824219,9.760000228881836,9.789999961853027,10.010000228881836,11194853.0,9.18260669708252
2014-11-26,10.140000343322754,9.890000343322754,10.020000457763672,10.029999732971191,8514354.0,9.200953483581543
2014-11-27,10.180000305175781,9.949999809265137,10.119999885559082,10.039999961853027,7386001.0,9.210125923156738
2014-11-28,10.069999694824219,9.850000381469727,10.029999732971191,9.970000267028809,7633595.0,9.145913124084473
2014-12-01,10.4399995803833,9.850000381469727,9.979999542236328,10.420000076293945,17504511.0,9.558716773986816
2014-12-02,10.420000076293945,10.229999542236328,10.420000076293945,10.319999694824219,11360242.0,9.466981887817383
2014-12-03,10.699999809265137,10.130000114440918,10.350000381469727,10.289999961853027,13650091.0,9.439462661743164
2014-12-04,10.420000076293945,10.199999809265137,10.369999885559082,10.369999885559082,11835423.0,9.512848854064941
2014-12-05,10.369999885559082,9.800000190734863,10.369999885559082,9.890000343322754,12316903.0,9.072525978088379
2014-12-08,10.050000190734863,9.770000457763672,9.899999618530273,9.9399995803833,8166004.0,9.118391990661621
2014-12-09,9.90999984741211,9.359999656677246,9.859999656677246,9.430000305175781,10463104.0,8.650547981262207
2014-12-10,10.289999961853027,9.350000381469727,9.420000076293945,10.220000267028809,15385978.0,9.375248908996582
2014-12-11,10.170000076293945,9.899999618530273,10.029999732971191,10.079999923706055,11933190.0,9.246821403503418
2014-12-12,10.199999809265137,9.960000038146973,10.050000190734863,10.180000305175781,8306909.0,9.338555335998535
2014-12-15,10.380000114440918,10.079999923706055,10.15999984741211,10.350000381469727,10739548.0,9.494503021240234
2014-12-16,10.279999732971191,10.149999618530273,10.210000038146973,10.1899995803833,6247096.0,9.34772777557373
2014-12-17,10.239999771118164,9.920000076293945,10.199999809265137,10.010000228881836,6804846.0,9.18260669708252
2014-12-18,10.130000114440918,9.960000038146973,9.989999771118164,10.039999961853027,4085833.0,9.210125923156738
2014-12-19,10.0,9.640000343322754,10.0,9.770000457763672,6157797.0,8.962445259094238
2014-12-22,9.0,8.789999961853027,8.8100004196167,8.789999961853027,8892000.0,8.063447952270508
2014-12-23,8.579999923706055,8.119999885559082,8.359999656677246,8.260000228881836,13850593.0,7.577255725860596
2014-12-24,8.75,8.430000305175781,8.430000305175781,8.65999984741211,8798494.0,7.944192886352539
2014-12-25,8.739999771118164,8.539999961853027,8.59000015258789,8.670000076293945,5555968.0,7.953367233276367
2014-12-26,8.729999542236328,8.609999656677246,8.670000076293945,8.710000038146973,5374112.0,7.990059852600098
2014-12-29,8.6899995803833,8.420000076293945,8.680000305175781,8.460000038146973,8067945.0,7.760724067687988
2014-12-30,8.550000190734863,8.390000343322754,8.479999542236328,8.4399995803833,3963974.0,7.742377758026123
2014-12-31,8.520000457763672,8.359999656677246,8.489999771118164,8.5,4749764.0,7.797417640686035
2015-01-05,8.789999961853027,8.510000228881836,8.520000457763672,8.760000228881836,8400223.0,8.035926818847656
2015-01-06,9.15999984741211,8.649999618530273,8.710000038146973,9.0600004196167,9812664.0,8.31113052368164
2015-01-07,9.020000457763672,8.8100004196167,8.989999771118164,8.899999618530273,5241299.0,8.164356231689453
2015-01-08,9.050000190734863,8.850000381469727,8.899999618530273,8.9399995803833,4770723.0,8.201047897338867
2015-01-09,8.989999771118164,8.8100004196167,8.920000076293945,8.819999694824219,4718312.0,8.090968132019043
2015-01-12,8.779999732971191,8.489999771118164,8.739999771118164,8.529999732971191,3835631.0,7.82493782043457
2015-01-13,8.649999618530273,8.510000228881836,8.510000228881836,8.619999885559082,2415999.0,7.907499313354492
2015-01-14,8.65999984741211,8.510000228881836,8.619999885559082,8.619999885559082,3020196.0,7.907499313354492
2015-01-15,9.0600004196167,8.600000381469727,8.609999656677246,9.010000228881836,7903322.0,8.265262603759766
2015-01-16,9.050000190734863,8.850000381469727,9.050000190734863,8.949999809265137,4283775.0,8.210223197937012
2015-01-19,8.890000343322754,8.5,8.789999961853027,8.630000114440918,4784104.0,7.916672706604004
2015-01-20,8.949999809265137,8.680000305175781,8.680000305175781,8.899999618530273,4324784.0,8.164356231689453
2015-01-21,9.09000015258789,8.880000114440918,8.920000076293945,9.079999923706055,7028488.0,8.329477310180664
2015-01-22,9.180000305175781,9.010000228881836,9.09000015258789,9.170000076293945,6848740.0,8.412036895751953
2015-01-23,9.220000267028809,9.069999694824219,9.199999809265137,9.09000015258789,4984042.0,8.338650703430176
2015-01-26,9.270000457763672,9.050000190734863,9.069999694824219,9.260000228881836,5251525.0,8.494598388671875
2015-01-27,9.399999618530273,9.149999618530273,9.260000228881836,9.329999923706055,5966110.0,8.558812141418457
2015-01-28,9.600000381469727,9.359999656677246,9.380000114440918,9.449999809265137,9817402.0,8.668893814086914
2015-01-29,9.4399995803833,9.229999542236328,9.359999656677246,9.319999694824219,4076589.0,8.549639701843262
2015-01-30,9.390000343322754,9.149999618530273,9.319999694824219,9.15999984741211,2961010.0,8.402864456176758
2015-02-02,9.199999809265137,9.020000457763672,9.100000381469727,9.140000343322754,2619594.0,8.384517669677734
2015-02-03,9.279999732971191,9.130000114440918,9.15999984741211,9.270000457763672,3178406.0,8.503772735595703
2015-02-04,9.279999732971191,9.119999885559082,9.279999732971191,9.130000114440918,3153411.0,8.375344276428223
2015-02-05,9.380000114440918,9.039999961853027,9.279999732971191,9.050000190734863,3532873.0,8.301957130432129
2015-02-06,9.109999656677246,8.75,9.0600004196167,8.829999923706055,3457963.0,8.100141525268555
2015-02-09,9.010000228881836,8.789999961853027,8.8100004196167,8.890000343322754,3269542.0,8.155181884765625
2015-02-10,8.949999809265137,8.869999885559082,8.869999885559082,8.930000305175781,1805980.0,8.191875457763672
2015-02-11,9.09000015258789,8.90999984741211,8.930000305175781,9.029999732971191,1998115.0,8.283610343933105
2015-02-12,9.09000015258789,9.020000457763672,9.029999732971191,9.069999694824219,2085949.0,8.320302963256836
2015-02-13,9.300000190734863,9.100000381469727,9.100000381469727,9.229999542236328,3663969.0,8.46707820892334
2015-02-16,9.359999656677246,9.210000038146973,9.229999542236328,9.359999656677246,3135319.0,8.586333274841309
2015-02-17,9.399999618530273,9.279999732971191,9.390000343322754,9.359999656677246,3145960.0,8.586333274841309
2015-02-25,9.390000343322754,9.25,9.369999885559082,9.3100004196167,3028368.0,8.54046630859375
2015-02-26,9.380000114440918,9.25,9.300000190734863,9.369999885559082,5740353.0,8.595505714416504
2015-02-27,9.460000038146973,9.34000015258789,9.380000114440918,9.449999809265137,5614584.0,8.668893814086914
2015-03-02,9.630000114440918,9.449999809265137,9.479999542236328,9.619999885559082,7580575.0,8.824843406677246
2015-03-03,9.600000381469727,9.4399995803833,9.600000381469727,9.449999809265137,6807427.0,8.668893814086914
2015-03-04,9.869999885559082,9.40999984741211,9.40999984741211,9.819999694824219,11323048.0,9.008312225341797
2015-03-05,10.069999694824219,9.720000267028809,9.829999923706055,10.010000228881836,11162148.0,9.18260669708252
2015-03-06,10.140000343322754,9.779999732971191,10.010000228881836,9.880000114440918,7394591.0,9.06335163116455
2015-03-09,10.149999618530273,9.779999732971191,9.779999732971191,10.079999923706055,7139428.0,9.246821403503418
2015-03-10,10.25,10.050000190734863,10.079999923706055,10.079999923706055,6189515.0,9.246821403503418
2015-03-11,10.170000076293945,9.84000015258789,10.079999923706055,9.880000114440918,6663211.0,9.06335163116455
2015-03-12,10.020000457763672,9.850000381469727,9.859999656677246,10.0,6124121.0,9.173432350158691
2015-03-13,10.149999618530273,9.930000305175781,10.029999732971191,10.029999732971191,5573441.0,9.200953483581543
2015-03-16,10.460000038146973,10.100000381469727,10.109999656677246,10.34000015258789,10907850.0,9.485330581665039
2015-03-17,10.619999885559082,10.300000190734863,10.399999618530273,10.510000228881836,10292324.0,9.641278266906738
2015-03-18,10.75,10.420000076293945,10.449999809265137,10.720000267028809,10751314.0,9.8339204788208
2015-03-19,11.220000267028809,10.630000114440918,10.710000038146973,11.0,13725737.0,10.090776443481445
2015-03-20,11.130000114440918,10.90999984741211,11.0,11.029999732971191,8955619.0,10.11829662322998
2015-03-23,11.9399995803833,11.109999656677246,11.880000114440918,11.4399995803833,33348910.0,10.494407653808594
2015-03-24,11.239999771118164,10.539999961853027,11.100000381469727,11.0,34955433.0,10.090776443481445
2015-03-25,10.979999542236328,10.680000305175781,10.970000267028809,10.90999984741211,16668352.0,10.008214950561523
2015-03-26,11.020000457763672,10.75,10.850000381469727,10.899999618530273,12191769.0,9.999041557312012
2015-03-27,11.210000038146973,10.850000381469727,10.899999618530273,11.199999809265137,15595588.0,10.27424430847168
2015-03-30,11.100000381469727,10.800000190734863,11.0,11.050000190734863,23575591.0,10.13664436340332
2015-03-31,10.979999542236328,10.720000267028809,10.979999542236328,10.729999542236328,23193742.0,9.843092918395996
2015-04-01,10.880000114440918,10.720000267028809,10.739999771118164,10.869999885559082,14560059.0,9.97152042388916
2015-04-02,11.199999809265137,10.880000114440918,10.930000305175781,11.199999809265137,25758561.0,10.27424430847168
2015-04-03,11.479999542236328,11.069999694824219,11.130000114440918,11.449999809265137,24927958.0,10.503580093383789
2015-04-07,11.890000343322754,11.5,11.510000228881836,11.699999809265137,21111962.0,10.732916831970215
2015-04-08,11.770000457763672,11.329999923706055,11.699999809265137,11.489999771118164,17708004.0,10.540274620056152
2015-04-09,11.569999694824219,10.8100004196167,11.510000228881836,11.170000076293945,15679889.0,10.246725082397461
2015-04-10,12.289999961853027,11.0600004196167,11.180000305175781,12.289999961853027,30214501.0,11.274148941040039
2015-04-13,13.520000457763672,12.819999694824219,12.819999694824219,13.520000457763672,35673911.0,12.402481079101562
2015-04-14,14.869999885559082,13.329999923706055,14.25,13.369999885559082,60431819.0,12.264880180358887
2015-04-15,13.0,12.399999618530273,13.0,12.569999694824219,30436466.0,11.531005859375
2015-04-16,13.199999809265137,12.09000015258789,12.300000190734863,12.960000038146973,24016158.0,11.888769149780273
2015-04-17,13.5,12.869999885559082,13.0,12.890000343322754,25696005.0,11.824555397033691
2015-04-20,12.770000457763672,12.119999885559082,12.699999809265137,12.279999732971191,23106914.0,11.264974594116211
2015-04-21,12.680000305175781,12.119999885559082,12.119999885559082,12.680000305175781,14575556.0,11.631914138793945
2015-04-22,13.140000343322754,12.710000038146973,12.729999542236328,12.960000038146973,20226218.0,11.888769149780273
2015-04-23,13.75,12.84000015258789,12.989999771118164,13.710000038146973,32966918.0,12.576775550842285
2015-04-24,14.5,13.350000381469727,13.6899995803833,13.90999984741211,33015046.0,12.760246276855469
2015-04-27,14.329999923706055,13.600000381469727,14.199999809265137,13.739999771118164,24187091.0,12.60429573059082
2015-04-28,13.90999984741211,13.130000114440918,13.739999771118164,13.239999771118164,17570217.0,12.145625114440918
2015-04-29,13.890000343322754,13.199999809265137,13.279999732971191,13.869999885559082,17746830.0,12.723550796508789
2015-04-30,14.100000381469727,13.520000457763672,13.960000038146973,13.550000190734863,16330560.0,12.430002212524414
2015-05-04,13.779999732971191,13.359999656677246,13.520000457763672,13.680000305175781,12544797.0,12.549256324768066
2015-05-05,13.59000015258789,12.789999961853027,13.550000190734863,12.880000114440918,15149719.0,11.81538200378418
2015-05-06,13.100000381469727,12.300000190734863,12.880000114440918,12.489999771118164,11197463.0,11.45761775970459
2015-05-07,12.460000038146973,11.979999542236328,12.460000038146973,12.100000381469727,8841400.0,11.099854469299316
2015-05-08,12.579999923706055,12.220000267028809,12.260000228881836,12.5600004196167,8259483.0,11.521833419799805
2015-05-11,13.09000015258789,12.619999885559082,12.800000190734863,13.079999923706055,12443983.0,11.99885082244873
2015-05-12,13.170000076293945,12.84000015258789,13.079999923706055,13.15999984741211,13046420.0,12.072237968444824
2015-05-13,13.430000305175781,12.920000076293945,13.15999984741211,13.350000381469727,15573266.0,12.246532440185547
2015-05-14,13.4399995803833,13.100000381469727,13.329999923706055,13.239999771118164,13435461.0,12.145625114440918
2015-05-15,13.220000267028809,12.760000228881836,13.210000038146973,12.90999984741211,11627619.0,11.842903137207031
2015-05-18,13.569999694824219,12.75,12.8100004196167,13.4399995803833,17037136.0,12.329093933105469
2015-05-19,13.979999542236328,13.350000381469727,13.399999618530273,13.850000381469727,19868746.0,12.705205917358398
2015-05-20,14.550000190734863,13.630000114440918,13.859999656677246,14.039999961853027,24549575.0,12.879501342773438
2015-05-21,15.140000343322754,14.050000190734863,14.0600004196167,15.039999961853027,26875378.0,13.796843528747559
2015-05-22,15.289999961853027,14.600000381469727,15.149999618530273,14.989999771118164,27857225.0,13.750975608825684
2015-05-25,16.09000015258789,14.75,14.880000114440918,15.84000015258789,27014161.0,14.530718803405762
2015-05-26,16.09000015258789,15.5600004196167,16.0,16.020000457763672,23538314.0,14.695840835571289
2015-05-27,16.100000381469727,15.600000381469727,16.079999923706055,15.850000381469727,22419691.0,14.539891242980957
2015-05-28,16.889999389648438,15.199999809265137,15.859999656677246,15.239999771118164,29216097.0,13.980311393737793
2015-05-29,15.550000190734863,14.670000076293945,14.670000076293945,15.140000343322754,19073144.0,13.888578414916992
2015-06-01,16.43000030517578,15.15999984741211,15.300000190734863,16.309999465942383,20347931.0,14.961867332458496
2015-06-02,17.43000030517578,16.149999618530273,16.309999465942383,17.329999923706055,21654352.0,15.89755916595459
2015-06-03,18.389999389648438,17.0,17.360000610351562,17.93000030517578,23704587.0,16.447965621948242
2015-06-04,17.979999542236328,16.270000457763672,17.93000030517578,17.399999618530273,19716516.0,15.961772918701172
2015-06-05,18.3700008392334,17.479999542236328,17.600000381469727,18.030000686645508,21040236.0,16.53969955444336
2015-06-08,18.290000915527344,17.299999237060547,18.170000076293945,17.459999084472656,22292864.0,16.016813278198242
2015-06-09,17.450000762939453,16.8700008392334,17.209999084472656,17.149999618530273,16051853.0,15.732436180114746
2015-06-10,17.670000076293945,16.8799991607666,17.149999618530273,17.399999618530273,14548715.0,15.961772918701172
2015-06-11,18.399999618530273,17.309999465942383,17.360000610351562,18.389999389648438,20477180.0,16.869943618774414
2015-06-12,18.790000915527344,18.1299991607666,18.389999389648438,18.190000534057617,19863187.0,16.68647575378418
2015-06-15,18.479999542236328,17.850000381469727,18.219999313354492,18.1299991607666,17616252.0,16.631433486938477
2015-06-16,18.0,16.899999618530273,18.0,16.979999542236328,16497909.0,15.576489448547363
2015-06-17,17.329999923706055,16.110000610351562,17.100000381469727,17.239999771118164,15783554.0,15.814998626708984
2015-06-18,18.040000915527344,16.610000610351562,17.239999771118164,16.709999084472656,17016312.0,15.328804969787598
2015-06-19,16.8700008392334,15.229999542236328,16.5,15.260000228881836,13275913.0,13.998659133911133
2015-06-23,16.079999923706055,14.579999923706055,15.470000267028809,16.06999969482422,13007485.0,14.741706848144531
2015-06-24,16.65999984741211,15.899999618530273,16.18000030517578,16.399999618530273,13489858.0,15.044428825378418
2015-06-25,16.540000915527344,15.5,16.299999237060547,15.699999809265137,13711294.0,14.402289390563965
2015-06-26,15.350000381469727,14.130000114440918,15.09000015258789,14.130000114440918,16095172.0,12.962060928344727
2015-06-29,14.649999618530273,12.789999961853027,14.449999809265137,13.670000076293945,18205033.0,12.540082931518555
2015-06-30,14.5600004196167,12.609999656677246,13.600000381469727,14.529999732971191,17208023.0,13.328998565673828
2015-07-01,14.699999809265137,13.300000190734863,14.399999618530273,13.479999542236328,15390283.0,12.3657865524292
2015-07-02,13.640000343322754,12.270000457763672,13.630000114440918,12.359999656677246,12773140.0,11.338363647460938
2015-07-03,12.609999656677246,11.119999885559082,12.149999618530273,11.119999885559082,14019329.0,10.200858116149902
2015-07-06,12.229999542236328,10.010000228881836,12.229999542236328,10.5,17452492.0,9.63210391998291
2015-07-07,10.300000190734863,9.449999809265137,10.100000381469727,9.449999809265137,12265751.0,8.668893814086914
2015-07-08,8.899999618530273,8.510000228881836,8.510000228881836,8.510000228881836,16496854.0,7.80659294128418
2015-07-09,9.359999656677246,7.699999809265137,7.699999809265137,9.359999656677246,18294960.0,8.586333274841309
2015-07-10,10.300000190734863,9.789999961853027,10.029999732971191,10.300000190734863,9829554.0,9.448636054992676
2015-07-13,11.329999923706055,10.800000190734863,11.149999618530273,11.329999923706055,16613248.0,10.393499374389648
2015-07-14,12.380000114440918,11.300000190734863,11.65999984741211,11.800000190734863,28807791.0,10.824651718139648
2015-07-15,11.579999923706055,10.619999885559082,11.40999984741211,10.619999885559082,17885455.0,9.742185592651367
2015-07-16,11.1899995803833,9.949999809265137,10.050000190734863,10.880000114440918,12667259.0,9.980695724487305
2015-07-17,11.779999732971191,10.880000114440918,10.880000114440918,11.729999542236328,16985937.0,10.76043701171875
2015-07-20,12.149999618530273,11.539999961853027,11.819999694824219,11.75,17678166.0,10.778783798217773
2015-07-21,11.930000305175781,11.4399995803833,11.5600004196167,11.890000343322754,12089157.0,10.907211303710938
2015-07-22,12.0,11.520000457763672,11.869999885559082,11.960000038146973,13267116.0,10.97142505645752
2015-07-23,12.479999542236328,11.8100004196167,11.9399995803833,12.380000114440918,17624461.0,11.356710433959961
2015-07-24,12.569999694824219,11.880000114440918,12.350000381469727,12.0,20367975.0,11.008118629455566
2015-07-27,11.970000267028809,10.800000190734863,11.65999984741211,10.800000190734863,15135873.0,9.907308578491211
2015-07-28,11.0600004196167,9.770000457763672,10.100000381469727,10.569999694824219,15624757.0,9.696318626403809
2015-07-29,11.380000114440918,10.289999961853027,10.699999809265137,11.329999923706055,10783899.0,10.393499374389648
2015-07-30,11.479999542236328,10.800000190734863,11.130000114440918,10.899999618530273,10203168.0,9.999041557312012
2015-07-31,10.979999542236328,10.5,10.65999984741211,10.6899995803833,7346518.0,9.80639934539795
2015-08-03,10.59000015258789,9.949999809265137,10.5600004196167,10.180000305175781,7716019.0,9.338555335998535
2015-08-04,10.979999542236328,10.199999809265137,10.199999809265137,10.930000305175781,9487426.0,10.026562690734863
2015-08-05,11.170000076293945,10.649999618530273,10.850000381469727,10.779999732971191,10883971.0,9.888958930969238
2015-08-06,11.09000015258789,10.449999809265137,10.579999923706055,10.960000038146973,10281557.0,10.054082870483398
2015-08-07,11.350000381469727,10.949999809265137,11.0,11.329999923706055,10915985.0,10.393499374389648
2015-08-10,12.050000190734863,11.300000190734863,11.420000076293945,12.0,15534191.0,11.008118629455566
2015-08-11,12.180000305175781,11.710000038146973,11.979999542236328,11.960000038146973,16631015.0,10.97142505645752
2015-08-12,12.140000343322754,11.699999809265137,11.819999694824219,11.970000267028809,13851252.0,10.980599403381348
2015-08-13,12.279999732971191,11.8100004196167,11.859999656677246,12.260000228881836,14146389.0,11.246627807617188
2015-08-14,12.609999656677246,12.170000076293945,12.470000267028809,12.319999694824219,17116498.0,11.301669120788574
2015-08-17,12.729999542236328,12.100000381469727,12.300000190734863,12.649999618530273,16017764.0,11.604392051696777
2015-08-18,12.680000305175781,11.390000343322754,12.600000381469727,11.390000343322754,17773068.0,10.448540687561035
2015-08-19,11.779999732971191,10.600000381469727,10.979999542236328,11.729999542236328,13062251.0,10.76043701171875
2015-08-20,11.760000228881836,11.260000228881836,11.520000457763672,11.270000457763672,8891606.0,10.338459014892578
2015-08-21,11.199999809265137,10.40999984741211,10.949999809265137,10.699999809265137,10274549.0,9.815573692321777
2015-08-24,10.390000343322754,9.630000114440918,10.329999923706055,9.630000114440918,9923312.0,8.834015846252441
2015-08-25,9.220000267028809,8.670000076293945,8.899999618530273,8.670000076293945,8149009.0,7.953367233276367
2015-08-26,9.270000457763672,8.350000381469727,8.899999618530273,8.729999542236328,10128035.0,8.008406639099121
2015-08-27,9.25,8.729999542236328,8.899999618530273,9.239999771118164,7631354.0,8.476250648498535
2015-08-28,9.899999618530273,9.109999656677246,9.3100004196167,9.880000114440918,13810748.0,9.06335163116455
2015-08-31,9.720000267028809,9.260000228881836,9.600000381469727,9.319999694824219,8368036.0,8.549639701843262
2015-09-01,9.25,8.5,9.25,8.569999694824219,6657378.0,7.861631393432617
2015-09-02,8.899999618530273,8.130000114440918,8.3100004196167,8.279999732971191,6267400.0,7.595602989196777
2015-09-07,8.850000381469727,8.399999618530273,8.399999618530273,8.539999961853027,6399815.0,7.834112167358398
2015-09-08,9.100000381469727,8.430000305175781,8.550000190734863,9.039999961853027,7287762.0,8.2927827835083
2015-09-09,9.380000114440918,9.039999961853027,9.050000190734863,9.319999694824219,10209868.0,8.549639701843262
2015-09-10,9.279999732971191,9.010000228881836,9.170000076293945,9.079999923706055,5919406.0,8.329477310180664
2015-09-11,9.260000228881836,9.050000190734863,9.109999656677246,9.199999809265137,5100029.0,8.439558029174805
2015-09-14,9.239999771118164,8.300000190734863,9.220000267028809,8.380000114440918,6752918.0,7.687337398529053
2015-09-15,8.460000038146973,8.010000228881836,8.279999732971191,8.100000381469727,5422107.0,7.43048095703125
2015-09-16,8.90999984741211,8.109999656677246,8.109999656677246,8.84000015258789,7410362.0,8.109314918518066
2015-09-17,9.039999961853027,8.529999732971191,8.710000038146973,8.550000190734863,8228146.0,7.843284606933594
2015-09-18,8.770000457763672,8.520000457763672,8.640000343322754,8.6899995803833,5088670.0,7.971713066101074
2015-09-21,9.079999923706055,8.520000457763672,8.600000381469727,9.069999694824219,6039233.0,8.320302963256836
2015-09-22,9.15999984741211,8.9399995803833,9.079999923706055,9.079999923706055,7528808.0,8.329477310180664
2015-09-23,9.039999961853027,8.779999732971191,8.890000343322754,8.869999885559082,5376536.0,8.136834144592285
2015-09-24,9.039999961853027,8.869999885559082,8.890000343322754,9.010000228881836,4697506.0,8.265262603759766
2015-09-25,9.09000015258789,8.609999656677246,8.949999809265137,8.729999542236328,5474191.0,8.008406639099121
2015-09-28,8.890000343322754,8.649999618530273,8.699999809265137,8.880000114440918,2912644.0,8.146008491516113
2015-09-29,8.819999694824219,8.640000343322754,8.710000038146973,8.75,2609102.0,8.026753425598145
2015-09-30,8.930000305175781,8.75,8.779999732971191,8.90999984741211,3950801.0,8.173527717590332
2015-10-08,9.319999694824219,9.100000381469727,9.180000305175781,9.270000457763672,8375669.0,8.503772735595703
2015-10-09,9.359999656677246,9.15999984741211,9.220000267028809,9.350000381469727,6087664.0,8.577159881591797
2015-10-12,9.84000015258789,9.3100004196167,9.359999656677246,9.75,12824373.0,8.944097518920898
2015-10-13,9.789999961853027,9.609999656677246,9.649999618530273,9.75,7754463.0,8.944097518920898
2015-10-14,9.770000457763672,9.600000381469727,9.699999809265137,9.619999885559082,7881100.0,8.824843406677246
2015-10-15,9.979999542236328,9.5600004196167,9.579999923706055,9.960000038146973,8446751.0,9.136739730834961
2015-10-16,10.109999656677246,9.84000015258789,10.0,10.0600004196167,8884833.0,9.228474617004395
2015-10-19,10.130000114440918,9.869999885559082,10.09000015258789,9.979999542236328,7975075.0,9.155085563659668
2015-10-20,10.199999809265137,9.949999809265137,10.020000457763672,10.1899995803833,7553323.0,9.34772777557373
2015-10-21,10.399999618530273,9.40999984741211,10.1899995803833,9.510000228881836,10478844.0,8.723936080932617
2015-10-22,9.90999984741211,9.449999809265137,9.539999961853027,9.859999656677246,6814244.0,9.045004844665527
2015-10-23,10.180000305175781,9.84000015258789,9.90999984741211,10.15999984741211,8513735.0,9.320207595825195
2015-10-26,10.569999694824219,10.15999984741211,10.329999923706055,10.350000381469727,11851345.0,9.494503021240234
2015-10-27,10.460000038146973,9.899999618530273,10.199999809265137,10.380000114440918,8976571.0,9.522024154663086
2015-10-28,10.4399995803833,10.09000015258789,10.319999694824219,10.140000343322754,9108191.0,9.301860809326172
2015-10-29,10.279999732971191,10.0600004196167,10.199999809265137,10.199999809265137,7220312.0,9.356901168823242
2015-10-30,10.289999961853027,9.970000267028809,10.100000381469727,10.119999885559082,6486870.0,9.283514976501465
2015-11-02,10.180000305175781,9.819999694824219,9.890000343322754,9.949999809265137,6759532.0,9.12756633758545
2015-11-03,10.100000381469727,9.899999618530273,10.0,10.069999694824219,5608667.0,9.237646102905273
2015-11-04,10.6899995803833,10.029999732971191,10.069999694824219,10.609999656677246,11788816.0,9.733011245727539
2015-11-05,10.770000457763672,10.40999984741211,10.609999656677246,10.5600004196167,12270428.0,9.687146186828613
2015-11-06,10.789999961853027,10.520000457763672,10.539999961853027,10.779999732971191,11173436.0,9.888958930969238
2015-11-09,11.180000305175781,10.649999618530273,10.739999771118164,11.170000076293945,13972477.0,10.246725082397461
2015-11-10,11.329999923706055,10.979999542236328,11.010000228881836,11.239999771118164,11002834.0,10.310938835144043
2015-11-11,11.300000190734863,11.020000457763672,11.25,11.270000457763672,8614242.0,10.338459014892578
2015-11-12,11.399999618530273,11.020000457763672,11.300000190734863,11.1899995803833,8107636.0,10.265071868896484
2015-11-13,11.140000343322754,10.800000190734863,11.09000015258789,10.890000343322754,8577242.0,9.9898681640625
2015-11-16,11.399999618530273,10.75,10.75,11.350000381469727,10192084.0,10.411846160888672
2015-11-17,11.600000381469727,11.3100004196167,11.40999984741211,11.430000305175781,11487710.0,10.485234260559082
2015-11-18,11.760000228881836,11.279999732971191,11.399999618530273,11.520000457763672,13090524.0,10.567794799804688
2015-11-19,11.600000381469727,11.329999923706055,11.470000267028809,11.59000015258789,8005087.0,10.63200855255127
2015-11-20,11.800000190734863,11.5,11.569999694824219,11.789999961853027,11280157.0,10.81547737121582
2015-11-23,12.25,11.75,11.800000190734863,12.020000457763672,14330178.0,11.026466369628906
2015-11-24,12.25,11.779999732971191,11.850000381469727,12.09000015258789,10591904.0,11.090679168701172
2015-11-25,12.260000228881836,12.0,12.100000381469727,12.25,9759291.0,11.237454414367676
2015-11-26,12.930000305175781,12.25,12.260000228881836,12.739999771118164,20083030.0,11.686952590942383
2015-11-27,12.640000343322754,11.470000267028809,12.640000343322754,11.550000190734863,14638077.0,10.595314979553223
2015-11-30,11.869999885559082,11.130000114440918,11.619999885559082,11.829999923706055,10904066.0,10.852171897888184
2015-12-01,12.25,11.600000381469727,11.84000015258789,12.079999923706055,10049193.0,11.081507682800293
2015-12-02,12.260000228881836,11.579999923706055,12.029999732971191,11.960000038146973,9582674.0,10.97142505645752
2015-12-03,12.34000015258789,11.899999618530273,11.979999542236328,12.229999542236328,7492464.0,11.219107627868652
2015-12-04,12.520000457763672,12.0600004196167,12.09000015258789,12.279999732971191,10910731.0,11.264974594116211
2015-12-07,12.579999923706055,12.180000305175781,12.270000457763672,12.550000190734863,10172737.0,11.512659072875977
2015-12-08,12.5,11.979999542236328,12.5,12.020000457763672,8114827.0,11.026466369628906
2015-12-09,12.199999809265137,11.869999885559082,11.989999771118164,12.039999961853027,6127388.0,11.04481315612793
2015-12-10,12.100000381469727,11.760000228881836,12.010000228881836,11.859999656677246,7086381.0,10.879691123962402
2015-12-11,11.8100004196167,11.479999542236328,11.8100004196167,11.649999618530273,6657619.0,10.68704891204834
2015-12-14,12.0,11.520000457763672,11.539999961853027,11.979999542236328,6773782.0,10.989771842956543
2015-12-15,12.279999732971191,11.989999771118164,12.039999961853027,12.130000114440918,6916195.0,11.127373695373535
2015-12-16,12.34000015258789,12.119999885559082,12.229999542236328,12.289999961853027,7262845.0,11.274148941040039
2015-12-17,12.579999923706055,12.3100004196167,12.3100004196167,12.5,9272338.0,11.466792106628418
2015-12-18,13.15999984741211,12.460000038146973,12.520000457763672,13.0,22048405.0,11.92546272277832
2015-12-21,13.180000305175781,12.819999694824219,13.0,13.0,13323341.0,11.92546272277832
2015-12-22,13.130000114440918,12.850000381469727,12.960000038146973,13.039999961853027,8873117.0,11.962157249450684
2015-12-23,13.100000381469727,12.670000076293945,13.029999732971191,12.710000038146973,8987618.0,11.659433364868164
2015-12-24,12.800000190734863,12.319999694824219,12.65999984741211,12.779999732971191,6289442.0,11.723648071289062
2015-12-25,12.970000267028809,12.710000038146973,12.779999732971191,12.9399995803833,6603388.0,11.870421409606934
2015-12-28,13.359999656677246,12.800000190734863,12.979999542236328,12.850000381469727,13569684.0,11.787861824035645
2015-12-29,13.15999984741211,12.649999618530273,12.75,13.140000343322754,8328164.0,12.053892135620117
2015-12-30,13.640000343322754,13.140000343322754,13.199999809265137,13.470000267028809,14939631.0,12.35661506652832
2015-12-31,13.5,13.010000228881836,13.479999542236328,13.239999771118164,8582468.0,12.145625114440918
2016-01-04,13.199999809265137,11.920000076293945,12.979999542236328,11.920000076293945,8149080.0,10.934732437133789
2016-01-05,11.960000038146973,11.029999732971191,11.319999694824219,11.59000015258789,10722307.0,10.63200855255127
2016-01-06,12.079999923706055,11.579999923706055,11.600000381469727,12.0600004196167,12664709.0,11.06316089630127
2016-01-07,11.859999656677246,10.850000381469727,11.850000381469727,10.850000381469727,3213835.0,9.953174591064453
2016-01-08,11.9399995803833,10.600000381469727,11.1899995803833,11.880000114440918,12643364.0,10.898038864135742
2016-01-11,12.25,11.199999809265137,11.699999809265137,11.229999542236328,10335797.0,10.301765441894531
2016-01-12,11.449999809265137,10.850000381469727,11.279999732971191,11.020000457763672,7205677.0,10.109124183654785
2016-01-13,11.25,9.960000038146973,11.09000015258789,10.109999656677246,6174604.0,9.274340629577637
2016-01-14,10.399999618530273,9.600000381469727,9.699999809265137,10.390000343322754,6082392.0,9.531196594238281
2016-01-15,10.399999618530273,9.649999618530273,10.300000190734863,9.699999809265137,5435018.0,8.89823055267334
2016-01-18,9.90999984741211,9.380000114440918,9.380000114440918,9.770000457763672,5082164.0,8.962445259094238
2016-01-19,10.1899995803833,9.710000038146973,9.829999923706055,10.149999618530273,6221033.0,9.311034202575684
2016-01-20,10.25,9.8100004196167,10.109999656677246,9.970000267028809,6492390.0,9.145913124084473
2016-01-21,10.180000305175781,9.5600004196167,9.770000457763672,9.579999923706055,5525056.0,8.788148880004883
2016-01-22,9.869999885559082,9.350000381469727,9.720000267028809,9.770000457763672,5506738.0,8.962445259094238
2016-01-25,9.970000267028809,9.760000228881836,9.829999923706055,9.90999984741211,4190853.0,9.09087085723877
2016-01-26,9.850000381469727,8.920000076293945,9.850000381469727,9.0,5470606.0,8.256089210510254
2016-01-27,9.270000457763672,8.319999694824219,9.270000457763672,8.829999923706055,6379772.0,8.100141525268555
2016-01-28,8.979999542236328,8.550000190734863,8.729999542236328,8.65999984741211,5604113.0,7.944192886352539
2016-01-29,9.149999618530273,8.609999656677246,8.609999656677246,9.039999961853027,7037391.0,8.2927827835083
2016-02-01,9.0,8.649999618530273,9.0,8.829999923706055,4611851.0,8.100141525268555
2016-02-02,9.180000305175781,8.729999542236328,8.829999923706055,9.100000381469727,7232551.0,8.347824096679688
2016-02-03,9.180000305175781,8.90999984741211,9.0,9.149999618530273,4771412.0,8.39369010925293
2016-02-04,9.449999809265137,9.119999885559082,9.119999885559082,9.380000114440918,6035887.0,8.604680061340332
2016-02-05,9.40999984741211,9.220000267028809,9.319999694824219,9.289999961853027,3911500.0,8.52211856842041
2016-02-15,9.319999694824219,9.0,9.010000228881836,9.279999732971191,2810721.0,8.512945175170898
2016-02-16,9.680000305175781,9.260000228881836,9.300000190734863,9.619999885559082,8160613.0,8.824843406677246
2016-02-17,9.720000267028809,9.5,9.680000305175781,9.6899995803833,5213351.0,8.889057159423828
2016-02-18,9.789999961853027,9.609999656677246,9.720000267028809,9.609999656677246,5432983.0,8.815668106079102
2016-02-19,9.6899995803833,9.520000457763672,9.619999885559082,9.670000076293945,3668682.0,8.870710372924805
2016-02-22,9.90999984741211,9.699999809265137,9.779999732971191,9.890000343322754,6328351.0,9.072525978088379
2016-02-23,9.90999984741211,9.649999618530273,9.890000343322754,9.770000457763672,4069577.0,8.962445259094238
2016-02-24,9.880000114440918,9.640000343322754,9.699999809265137,9.850000381469727,5277111.0,9.035832405090332
2016-02-25,9.859999656677246,8.869999885559082,9.8100004196167,8.869999885559082,6388453.0,8.136834144592285
2016-02-26,9.039999961853027,8.649999618530273,8.979999542236328,8.920000076293945,4844266.0,8.18270206451416
2016-02-29,8.960000038146973,8.3100004196167,8.960000038146973,8.460000038146973,4391809.0,7.760724067687988
2016-03-01,8.789999961853027,8.449999809265137,8.5,8.770000457763672,4086341.0,8.0451021194458
2016-03-02,9.430000305175781,8.770000457763672,8.819999694824219,9.359999656677246,7102850.0,8.586333274841309
2016-03-03,9.630000114440918,9.270000457763672,9.329999923706055,9.380000114440918,6479891.0,8.604680061340332
2016-03-04,9.470000267028809,8.899999618530273,9.380000114440918,9.220000267028809,5064394.0,8.457904815673828
2016-03-07,9.550000190734863,9.180000305175781,9.180000305175781,9.460000038146973,4899208.0,8.678068161010742
2016-03-08,9.550000190734863,9.0600004196167,9.430000305175781,9.520000457763672,5370089.0,8.733108520507812
2016-03-09,9.420000076293945,9.180000305175781,9.300000190734863,9.3100004196167,2852197.0,8.54046630859375
2016-03-10,9.390000343322754,9.15999984741211,9.270000457763672,9.25,2709232.0,8.48542594909668
2016-03-11,9.329999923706055,9.079999923706055,9.109999656677246,9.279999732971191,2456270.0,8.512945175170898
2016-03-14,9.739999771118164,9.300000190734863,9.420000076293945,9.600000381469727,6183985.0,8.806496620178223
2016-03-15,9.619999885559082,9.460000038146973,9.529999732971191,9.5600004196167,3396046.0,8.769803047180176
2016-03-16,9.699999809265137,9.399999618530273,9.619999885559082,9.460000038146973,3363348.0,8.678068161010742
2016-03-17,9.720000267028809,9.460000038146973,9.460000038146973,9.6899995803833,5901512.0,8.889057159423828
2016-03-18,10.069999694824219,9.65999984741211,9.6899995803833,10.069999694824219,7585453.0,9.237646102905273
2016-03-21,10.260000228881836,10.079999923706055,10.140000343322754,10.239999771118164,8422597.0,9.393594741821289
2016-03-22,10.239999771118164,10.069999694824219,10.170000076293945,10.170000076293945,4313488.0,9.329380989074707
2016-03-23,10.199999809265137,10.029999732971191,10.180000305175781,10.180000305175781,3373295.0,9.338555335998535
2016-03-24,10.180000305175781,9.949999809265137,10.109999656677246,9.970000267028809,4048717.0,9.145913124084473
2016-03-25,10.140000343322754,9.920000076293945,9.920000076293945,10.119999885559082,3898085.0,9.283514976501465
2016-03-28,10.380000114440918,10.100000381469727,10.119999885559082,10.199999809265137,8580568.0,9.356901168823242
2016-03-29,10.119999885559082,9.75,10.010000228881836,9.930000305175781,7529497.0,9.109220504760742
2016-03-30,10.25,9.859999656677246,9.930000305175781,10.239999771118164,8489316.0,9.393594741821289
2016-03-31,10.3100004196167,10.15999984741211,10.220000267028809,10.25,5916651.0,9.402769088745117
2016-04-01,10.25,10.010000228881836,10.199999809265137,10.149999618530273,4474170.0,9.311034202575684
2016-04-05,10.460000038146973,10.149999618530273,10.15999984741211,10.4399995803833,6827631.0,9.57706356048584
2016-04-06,10.680000305175781,10.34000015258789,10.369999885559082,10.529999732971191,8191299.0,9.659624099731445
2016-04-07,10.630000114440918,10.289999961853027,10.579999923706055,10.300000190734863,5554519.0,9.448636054992676
2016-04-08,10.270000457763672,10.0600004196167,10.199999809265137,10.170000076293945,5026449.0,9.329380989074707
2016-04-11,10.649999618530273,10.210000038146973,10.220000267028809,10.539999961853027,8840998.0,9.668798446655273
2016-04-12,10.630000114440918,10.34000015258789,10.479999542236328,10.630000114440918,7266337.0,9.751358985900879
2016-04-13,10.979999542236328,10.670000076293945,10.699999809265137,10.789999961853027,10258192.0,9.898134231567383
2016-04-14,10.960000038146973,10.670000076293945,10.890000343322754,10.930000305175781,6291768.0,10.026562690734863
2016-04-15,11.029999732971191,10.800000190734863,10.970000267028809,10.970000267028809,5947931.0,10.06325626373291
2016-04-18,11.130000114440918,10.710000038146973,10.960000038146973,11.09000015258789,6775044.0,10.173337936401367
2016-04-19,11.170000076293945,10.890000343322754,11.100000381469727,10.979999542236328,5220588.0,10.072429656982422
2016-04-20,11.069999694824219,10.180000305175781,11.020000457763672,10.420000076293945,9178225.0,9.558716773986816
2016-04-21,10.569999694824219,10.3100004196167,10.399999618530273,10.369999885559082,5225049.0,9.512848854064941
2016-04-22,10.479999542236328,10.130000114440918,10.300000190734863,10.460000038146973,4737095.0,9.595410346984863
2016-04-25,10.390000343322754,10.050000190734863,10.380000114440918,10.25,5951027.0,9.402769088745117
2016-04-26,10.550000190734863,10.210000038146973,10.279999732971191,10.539999961853027,5234063.0,9.668798446655273
2016-04-27,10.510000228881836,10.319999694824219,10.350000381469727,10.359999656677246,9635639.0,9.503676414489746
2016-04-28,10.449999809265137,10.199999809265137,10.350000381469727,10.289999961853027,6976236.0,9.439462661743164
2016-04-29,10.319999694824219,10.180000305175781,10.220000267028809,10.199999809265137,4445300.0,9.356901168823242
2016-05-03,10.600000381469727,10.140000343322754,10.140000343322754,10.510000228881836,9732719.0,9.641278266906738
2016-05-04,10.680000305175781,10.449999809265137,10.449999809265137,10.520000457763672,6073980.0,9.65045166015625
2016-05-05,10.65999984741211,10.430000305175781,10.460000038146973,10.569999694824219,4426069.0,9.696318626403809
2016-05-06,10.720000267028809,10.039999961853027,10.600000381469727,10.079999923706055,9665534.0,9.246821403503418
2016-05-09,9.989999771118164,9.319999694824219,9.90999984741211,9.520000457763672,6065379.0,8.733108520507812
2016-05-10,9.640000343322754,9.449999809265137,9.520000457763672,9.59000015258789,2464898.0,8.797323226928711
2016-05-11,9.720000267028809,9.449999809265137,9.5600004196167,9.470000267028809,2597462.0,8.687241554260254
2016-05-12,9.359999656677246,9.0,9.359999656677246,9.239999771118164,3182910.0,8.476250648498535
2016-05-13,9.350000381469727,9.130000114440918,9.260000228881836,9.180000305175781,2774647.0,8.421212196350098
2016-05-16,9.300000190734863,9.050000190734863,9.130000114440918,9.289999961853027,4372537.0,8.52211856842041
2016-05-17,9.390000343322754,9.25,9.289999961853027,9.300000190734863,3486770.0,8.531291961669922
2016-05-18,9.279999732971191,8.890000343322754,9.279999732971191,8.960000038146973,3124813.0,8.219395637512207
2016-05-19,9.09000015258789,8.899999618530273,8.90999984741211,8.949999809265137,3144632.0,8.210223197937012
2016-05-20,9.050000190734863,8.800000190734863,8.899999618530273,9.050000190734863,3558694.0,8.301957130432129
2016-05-23,9.199999809265137,9.050000190734863,9.069999694824219,9.180000305175781,3615527.0,8.421212196350098
2016-05-24,9.25,9.100000381469727,9.199999809265137,9.180000305175781,3084193.0,8.421212196350098
2016-05-25,9.329999923706055,9.140000343322754,9.210000038146973,9.180000305175781,3183263.0,8.421212196350098
2016-05-26,9.34000015258789,8.960000038146973,9.140000343322754,9.3100004196167,3834020.0,8.54046630859375
2016-05-27,9.399999618530273,9.210000038146973,9.270000457763672,9.380000114440918,3650109.0,8.604680061340332
2016-05-30,9.4399995803833,9.149999618530273,9.380000114440918,9.390000343322754,3683227.0,8.613853454589844
2016-05-31,9.720000267028809,9.350000381469727,9.390000343322754,9.699999809265137,5650596.0,8.89823055267334
2016-06-01,9.84000015258789,9.630000114440918,9.699999809265137,9.729999542236328,4368554.0,8.925750732421875
2016-06-02,9.899999618530273,9.699999809265137,9.75,9.850000381469727,5245447.0,9.035832405090332
2016-06-03,10.0,9.8100004196167,9.819999694824219,9.989999771118164,4838858.0,9.164259910583496
2016-06-06,10.0600004196167,9.75,9.979999542236328,9.869999885559082,4617655.0,9.054178237915039
2016-06-07,9.9399995803833,9.739999771118164,9.829999923706055,9.90999984741211,2956980.0,9.09087085723877
2016-06-08,9.90999984741211,9.699999809265137,9.859999656677246,9.899999618530273,3521277.0,9.081698417663574
2016-06-13,9.899999618530273,9.5,9.800000190734863,9.520000457763672,4644189.0,8.733108520507812
2016-06-14,9.6899995803833,9.279999732971191,9.529999732971191,9.529999732971191,3689297.0,8.742281913757324
2016-06-15,9.989999771118164,9.369999885559082,9.420000076293945,9.899999618530273,3870852.0,9.081698417663574
2016-06-16,9.970000267028809,9.8100004196167,9.829999923706055,9.899999618530273,3294296.0,9.081698417663574
2016-06-17,10.180000305175781,9.859999656677246,9.899999618530273,9.970000267028809,3404236.0,9.145913124084473
2016-06-20,9.989999771118164,9.800000190734863,9.949999809265137,9.979999542236328,2882408.0,9.229141235351562
2016-06-21,10.199999809265137,9.819999694824219,10.109999656677246,9.869999885559082,2824363.0,9.12741756439209
2016-06-22,10.180000305175781,9.779999732971191,9.779999732971191,10.15999984741211,4715012.0,9.395598411560059
2016-06-23,10.109999656677246,9.920000076293945,10.100000381469727,10.0,2433811.0,9.247635841369629
2016-06-24,10.100000381469727,9.710000038146973,9.960000038146973,9.84000015258789,4597162.0,9.099674224853516
2016-06-27,10.050000190734863,9.6899995803833,9.710000038146973,10.029999732971191,3850404.0,9.275379180908203
2016-06-28,10.1899995803833,9.930000305175781,9.989999771118164,10.180000305175781,3960513.0,9.414094924926758
2016-06-29,10.289999961853027,10.109999656677246,10.180000305175781,10.199999809265137,4013017.0,9.432589530944824
2016-06-30,10.300000190734863,10.109999656677246,10.180000305175781,10.279999732971191,2416105.0,9.506571769714355
2016-07-01,10.460000038146973,10.239999771118164,10.319999694824219,10.289999961853027,3192662.0,9.515817642211914
2016-07-04,10.729999542236328,10.180000305175781,10.199999809265137,10.609999656677246,6605800.0,9.811741828918457
2016-07-05,10.6899995803833,10.5,10.609999656677246,10.65999984741211,5202410.0,9.857980728149414
2016-07-06,10.869999885559082,10.520000457763672,10.5600004196167,10.8100004196167,5421375.0,9.996696472167969
2016-07-07,11.539999961853027,10.75,10.760000228881836,11.119999885559082,12575341.0,10.28337287902832
2016-07-08,11.270000457763672,10.890000343322754,11.119999885559082,11.199999809265137,8855285.0,10.357353210449219
2016-07-11,11.220000267028809,10.859999656677246,11.100000381469727,10.949999809265137,6001646.0,10.1261625289917
2016-07-12,11.010000228881836,10.680000305175781,10.949999809265137,11.0,6726048.0,10.17240047454834
2016-07-13,11.09000015258789,10.789999961853027,11.050000190734863,10.899999618530273,5062166.0,10.079923629760742
2016-07-14,10.9399995803833,10.739999771118164,10.90999984741211,10.859999656677246,3774359.0,10.042933464050293
2016-07-15,10.890000343322754,10.770000457763672,10.819999694824219,10.859999656677246,2537047.0,10.042933464050293
2016-07-18,10.869999885559082,10.680000305175781,10.869999885559082,10.739999771118164,3082397.0,9.931961059570312
2016-07-19,10.8100004196167,10.670000076293945,10.710000038146973,10.800000190734863,2104979.0,9.987447738647461
2016-07-20,10.880000114440918,10.739999771118164,10.819999694824219,10.819999694824219,2581488.0,10.005943298339844
2016-07-21,10.90999984741211,10.760000228881836,10.760000228881836,10.850000381469727,2858451.0,10.033686637878418
2016-07-22,10.979999542236328,10.84000015258789,10.890000343322754,10.869999885559082,3232025.0,10.052180290222168
2016-07-25,10.949999809265137,10.449999809265137,10.829999923706055,10.539999961853027,8751805.0,9.747010231018066
2016-07-26,10.579999923706055,10.359999656677246,10.449999809265137,10.5,12557628.0,9.710018157958984
2016-07-27,10.539999961853027,9.930000305175781,10.520000457763672,10.050000190734863,10793870.0,9.293876647949219
2016-07-28,10.079999923706055,9.960000038146973,10.010000228881836,10.0600004196167,4440826.0,9.30312442779541
2016-07-29,10.199999809265137,9.970000267028809,10.09000015258789,10.069999694824219,3131466.0,9.312369346618652
2016-08-01,10.029999732971191,9.649999618530273,10.029999732971191,9.859999656677246,2840221.0,9.118169784545898
2016-08-02,9.949999809265137,9.819999694824219,9.829999923706055,9.9399995803833,1888560.0,9.192150115966797
2016-08-03,10.140000343322754,9.800000190734863,9.970000267028809,10.069999694824219,2582650.0,9.312369346618652
2016-08-04,10.180000305175781,10.0600004196167,10.180000305175781,10.130000114440918,2126209.0,9.3678560256958
2016-08-05,10.25,10.079999923706055,10.100000381469727,10.15999984741211,2194197.0,9.395598411560059
2016-08-08,10.350000381469727,10.0600004196167,10.100000381469727,10.319999694824219,2918432.0,9.543560028076172
2016-08-09,10.420000076293945,10.229999542236328,10.319999694824219,10.380000114440918,3303260.0,9.599047660827637
2016-08-10,10.420000076293945,10.319999694824219,10.390000343322754,10.350000381469727,2518270.0,9.571305274963379
2016-08-11,10.350000381469727,10.170000076293945,10.350000381469727,10.25,1659236.0,9.478828430175781
2016-08-12,10.329999923706055,10.170000076293945,10.25,10.319999694824219,2732685.0,9.543560028076172
2016-08-15,10.5600004196167,10.270000457763672,10.369999885559082,10.5,7264757.0,9.710018157958984
2016-08-16,10.550000190734863,10.449999809265137,10.510000228881836,10.5,3062714.0,9.710018157958984
2016-08-17,10.5600004196167,10.40999984741211,10.510000228881836,10.449999809265137,2678598.0,9.663780212402344
2016-08-18,10.600000381469727,10.449999809265137,10.449999809265137,10.5,4581198.0,9.710018157958984
2016-08-19,10.600000381469727,10.449999809265137,10.5,10.5600004196167,3885602.0,9.76550579071045
2016-08-22,10.720000267028809,10.529999732971191,10.609999656677246,10.699999809265137,7985309.0,9.89497184753418
2016-08-23,10.850000381469727,10.539999961853027,10.670000076293945,10.680000305175781,12997978.0,9.876476287841797
2016-08-24,10.680000305175781,10.329999923706055,10.59000015258789,10.4399995803833,10084727.0,9.654532432556152
2016-08-25,10.380000114440918,10.210000038146973,10.369999885559082,10.350000381469727,4552767.0,9.571305274963379
2016-08-26,10.479999542236328,10.319999694824219,10.369999885559082,10.350000381469727,3551329.0,9.571305274963379
2016-08-29,10.470000267028809,10.359999656677246,10.359999656677246,10.449999809265137,3968074.0,9.663780212402344
2016-08-30,10.600000381469727,10.449999809265137,10.479999542236328,10.510000228881836,4213004.0,9.719265937805176
2016-08-31,10.59000015258789,10.420000076293945,10.520000457763672,10.5600004196167,5426023.0,9.76550579071045
2016-09-01,10.640000343322754,10.520000457763672,10.569999694824219,10.550000190734863,5702315.0,9.756257057189941
2016-09-02,10.609999656677246,10.460000038146973,10.579999923706055,10.569999694824219,5005413.0,9.774751663208008
2016-09-05,10.680000305175781,10.520000457763672,10.569999694824219,10.670000076293945,6141412.0,9.867228507995605
2016-09-06,10.770000457763672,10.529999732971191,10.65999984741211,10.75,6513583.0,9.94120979309082
2016-09-07,10.90999984741211,10.670000076293945,10.739999771118164,10.739999771118164,13092717.0,9.931961059570312
2016-09-08,10.84000015258789,10.619999885559082,10.720000267028809,10.819999694824219,6427418.0,10.005943298339844
2016-09-09,10.84000015258789,10.6899995803833,10.819999694824219,10.760000228881836,4246562.0,9.950457572937012
2016-09-12,10.630000114440918,10.359999656677246,10.619999885559082,10.420000076293945,4405315.0,9.636037826538086
2016-09-13,10.5600004196167,10.420000076293945,10.449999809265137,10.510000228881836,3226693.0,9.719265937805176
2016-09-14,10.850000381469727,10.430000305175781,10.520000457763672,10.760000228881836,9068887.0,9.950457572937012
2016-09-19,10.9399995803833,10.6899995803833,10.739999771118164,10.899999618530273,7540433.0,10.079923629760742
2016-09-20,11.020000457763672,10.770000457763672,10.869999885559082,10.850000381469727,7026997.0,10.033686637878418
2016-09-21,10.960000038146973,10.8100004196167,10.859999656677246,10.90999984741211,6198163.0,10.08917236328125
2016-09-22,11.0,10.899999618530273,10.930000305175781,10.949999809265137,7286320.0,10.1261625289917
2016-09-23,10.970000267028809,10.800000190734863,10.960000038146973,10.800000190734863,4490375.0,9.987447738647461
2016-09-26,10.869999885559082,10.649999618530273,10.779999732971191,10.699999809265137,5953566.0,9.89497184753418
2016-09-27,10.789999961853027,10.609999656677246,10.710000038146973,10.779999732971191,3753574.0,9.968952178955078
2016-09-28,10.84000015258789,10.670000076293945,10.779999732971191,10.760000228881836,3417315.0,9.950457572937012
2016-09-29,11.039999961853027,10.739999771118164,10.739999771118164,10.979999542236328,6352991.0,10.153904914855957
2016-09-30,11.020000457763672,10.920000076293945,10.9399995803833,10.979999542236328,4102807.0,10.153904914855957
2016-10-10,11.149999618530273,10.850000381469727,10.970000267028809,11.149999618530273,7313775.0,10.311114311218262
2016-10-11,11.180000305175781,11.0,11.119999885559082,11.119999885559082,9311725.0,10.28337287902832
2016-10-12,11.170000076293945,11.029999732971191,11.069999694824219,11.140000343322754,5881360.0,10.301868438720703
2016-10-13,11.15999984741211,11.020000457763672,11.100000381469727,11.079999923706055,4865262.0,10.246380805969238
2016-10-14,11.09000015258789,10.850000381469727,11.069999694824219,10.989999771118164,8879275.0,10.163153648376465
2016-10-17,11.0600004196167,10.880000114440918,10.989999771118164,10.930000305175781,5729842.0,10.107666969299316
2016-10-18,11.130000114440918,10.869999885559082,10.880000114440918,11.109999656677246,6963693.0,10.274125099182129
2016-10-19,11.220000267028809,11.09000015258789,11.130000114440918,11.149999618530273,5680323.0,10.311114311218262
2016-10-20,11.229999542236328,11.0600004196167,11.149999618530273,11.180000305175781,6610353.0,10.338859558105469
2016-10-21,11.289999961853027,11.0,11.140000343322754,11.1899995803833,6200333.0,10.348105430603027
2016-10-24,11.350000381469727,11.140000343322754,11.199999809265137,11.289999961853027,7227841.0,10.440581321716309
2016-10-25,11.420000076293945,11.260000228881836,11.350000381469727,11.34000015258789,5720801.0,10.486821174621582
2016-10-26,12.359999656677246,11.350000381469727,11.399999618530273,11.989999771118164,25001364.0,11.08791732788086
2016-10-27,12.100000381469727,11.699999809265137,11.84000015258789,11.960000038146973,14765659.0,11.060173034667969
2016-10-28,11.979999542236328,11.699999809265137,11.880000114440918,11.859999656677246,10557662.0,10.967697143554688
2016-10-31,12.149999618530273,11.649999618530273,11.829999923706055,12.09000015258789,10633202.0,11.180392265319824
2016-11-01,12.680000305175781,12.020000457763672,12.020000457763672,12.430000305175781,17769001.0,11.494813919067383
2016-11-02,12.489999771118164,12.199999809265137,12.329999923706055,12.260000228881836,9005720.0,11.337602615356445
2016-11-03,12.880000114440918,12.170000076293945,12.25,12.640000343322754,16536719.0,11.689013481140137
2016-11-04,12.779999732971191,12.460000038146973,12.510000228881836,12.550000190734863,10749741.0,11.60578441619873
2016-11-07,12.6899995803833,12.220000267028809,12.6899995803833,12.34000015258789,9295588.0,11.411584854125977
2016-11-08,12.4399995803833,12.210000038146973,12.359999656677246,12.34000015258789,7286537.0,11.411584854125977
2016-11-09,12.489999771118164,12.020000457763672,12.3100004196167,12.149999618530273,10801071.0,11.235878944396973
2016-11-10,12.529999732971191,12.15999984741211,12.239999771118164,12.470000267028809,12800824.0,11.531804084777832
2016-11-11,12.75,12.380000114440918,12.529999732971191,12.649999618530273,14117296.0,11.698259353637695
2016-11-14,12.729999542236328,12.470000267028809,12.649999618530273,12.710000038146973,9129143.0,11.75374698638916
2016-11-15,12.850000381469727,12.649999618530273,12.720000267028809,12.699999809265137,6199707.0,11.744500160217285
2016-11-16,13.0600004196167,12.59000015258789,12.75,12.859999656677246,10501193.0,11.892461776733398
2016-11-17,12.949999809265137,12.680000305175781,12.84000015258789,12.800000190734863,6190030.0,11.83697509765625
2016-11-18,14.0,12.720000267028809,12.720000267028809,13.359999656677246,21488040.0,12.354843139648438
2016-11-21,13.5,13.15999984741211,13.359999656677246,13.239999771118164,9563312.0,12.243870735168457
2016-11-22,13.449999809265137,13.020000457763672,13.1899995803833,13.279999732971191,10359452.0,12.280861854553223
2016-11-23,13.760000228881836,13.1899995803833,13.329999923706055,13.4399995803833,8358721.0,12.428823471069336
2016-11-24,13.680000305175781,13.25,13.510000228881836,13.279999732971191,6355399.0,12.280861854553223
2016-11-25,13.460000038146973,12.819999694824219,13.199999809265137,13.430000305175781,12929720.0,12.419576644897461
2016-11-28,13.710000038146973,13.229999542236328,13.390000343322754,13.710000038146973,11905128.0,12.678509712219238
2016-11-29,13.850000381469727,13.319999694824219,13.649999618530273,13.399999618530273,9328187.0,12.391833305358887
2016-11-30,13.430000305175781,12.960000038146973,13.40999984741211,13.079999923706055,8175003.0,12.095909118652344
2016-12-01,13.220000267028809,12.960000038146973,13.050000190734863,13.109999656677246,5346941.0,12.123651504516602
2016-12-02,13.109999656677246,12.479999542236328,13.109999656677246,12.539999961853027,7543605.0,11.596536636352539
2016-12-05,12.630000114440918,12.25,12.25,12.430000305175781,3599871.0,11.494813919067383
2016-12-06,12.619999885559082,12.420000076293945,12.430000305175781,12.5,2818010.0,11.559547424316406
2016-12-07,12.630000114440918,12.420000076293945,12.539999961853027,12.630000114440918,3527412.0,11.679766654968262
2016-12-08,12.729999542236328,12.579999923706055,12.65999984741211,12.600000381469727,3720631.0,11.652023315429688
2016-12-09,12.630000114440918,12.220000267028809,12.529999732971191,12.399999618530273,5912237.0,11.467069625854492
2016-12-12,12.449999809265137,11.670000076293945,12.40999984741211,11.720000267028809,7907219.0,10.83823013305664
2016-12-13,11.920000076293945,11.649999618530273,11.649999618530273,11.859999656677246,4039592.0,10.967697143554688
2016-12-14,11.979999542236328,11.75,11.859999656677246,11.859999656677246,3478702.0,10.967697143554688
2016-12-15,12.180000305175781,11.760000228881836,11.760000228881836,12.0600004196167,5302398.0,11.152650833129883
2016-12-16,12.880000114440918,12.010000228881836,12.020000457763672,12.850000381469727,10971732.0,11.883213996887207
2016-12-19,14.140000343322754,12.8100004196167,12.850000381469727,13.680000305175781,35754740.0,12.65076732635498
2016-12-20,14.130000114440918,13.100000381469727,13.479999542236328,13.800000190734863,19740329.0,12.761737823486328
2016-12-21,13.899999618530273,13.449999809265137,13.699999809265137,13.649999618530273,9370816.0,12.623024940490723
2016-12-22,13.779999732971191,13.380000114440918,13.5600004196167,13.680000305175781,7181321.0,12.65076732635498
2016-12-23,13.890000343322754,13.5,13.680000305175781,13.770000457763672,9384843.0,12.733996391296387
2016-12-26,13.680000305175781,13.109999656677246,13.680000305175781,13.369999885559082,8282689.0,12.364090919494629
2016-12-27,13.600000381469727,13.3100004196167,13.5,13.40999984741211,6917617.0,12.401080131530762
2016-12-28,13.699999809265137,13.34000015258789,13.34000015258789,13.470000267028809,7157458.0,12.456567764282227
2016-12-29,13.4399995803833,13.119999885559082,13.4399995803833,13.180000305175781,5951220.0,12.188385963439941
2016-12-30,13.350000381469727,13.029999732971191,13.130000114440918,13.069999694824219,5129606.0,12.086662292480469
2017-01-03,13.449999809265137,13.079999923706055,13.100000381469727,13.15999984741211,7685423.0,12.169890403747559
2017-01-04,13.529999732971191,13.109999656677246,13.15999984741211,13.5,9616437.0,12.484310150146484
2017-01-05,13.720000267028809,13.350000381469727,13.470000267028809,13.449999809265137,7284779.0,12.438071250915527
2017-01-06,13.720000267028809,13.369999885559082,13.380000114440918,13.670000076293945,8099444.0,12.641519546508789
2017-01-09,14.479999542236328,13.510000228881836,13.680000305175781,14.380000114440918,17230663.0,13.298101425170898
2017-01-10,14.34000015258789,13.899999618530273,14.300000190734863,13.920000076293945,10256749.0,12.872712135314941
2017-01-11,14.180000305175781,13.729999542236328,13.9399995803833,13.760000228881836,6950167.0,12.724749565124512
2017-01-12,13.890000343322754,13.600000381469727,13.75,13.819999694824219,5411263.0,12.780234336853027
2017-01-13,13.890000343322754,12.779999732971191,13.819999694824219,12.800000190734863,9930664.0,11.83697509765625
2017-01-16,12.770000457763672,11.600000381469727,12.710000038146973,11.970000267028809,8812058.0,11.069421768188477
2017-01-17,12.380000114440918,11.90999984741211,11.970000267028809,12.270000457763672,5410868.0,11.346851348876953
2017-01-18,12.5600004196167,12.199999809265137,12.3100004196167,12.289999961853027,4268298.0,11.365345001220703
2017-01-19,12.399999618530273,12.039999961853027,12.039999961853027,12.229999542236328,2727621.0,11.309859275817871
2017-01-20,12.75,12.289999961853027,12.289999961853027,12.640000343322754,4643534.0,11.689013481140137
2017-01-23,12.789999961853027,12.5600004196167,12.739999771118164,12.65999984741211,3155150.0,11.707508087158203
2017-01-24,13.0,12.65999984741211,12.680000305175781,12.829999923706055,4651470.0,11.864717483520508
2017-01-25,12.920000076293945,12.729999542236328,12.920000076293945,12.84000015258789,2934578.0,11.873966217041016
2017-01-26,13.130000114440918,12.699999809265137,12.699999809265137,12.920000076293945,4641059.0,11.94794750213623
2017-02-03,13.079999923706055,12.850000381469727,12.960000038146973,12.9399995803833,2355389.0,11.96644115447998
2017-02-06,12.979999542236328,12.710000038146973,12.899999618530273,12.90999984741211,3743187.0,11.938699722290039
2017-02-07,13.050000190734863,12.779999732971191,12.84000015258789,12.920000076293945,4694219.0,11.94794750213623
2017-02-08,12.949999809265137,12.789999961853027,12.899999618530273,12.9399995803833,3068883.0,11.96644115447998
2017-02-09,13.100000381469727,12.850000381469727,12.970000267028809,13.079999923706055,5386872.0,12.095909118652344
2017-02-10,13.170000076293945,12.899999618530273,13.029999732971191,12.970000267028809,7848221.0,11.994185447692871
2017-02-13,12.960000038146973,12.649999618530273,12.930000305175781,12.859999656677246,4644039.0,11.892461776733398
2017-02-14,12.890000343322754,12.680000305175781,12.859999656677246,12.760000228881836,3489410.0,11.7999849319458
2017-02-15,12.8100004196167,12.430000305175781,12.649999618530273,12.520000457763672,4154698.0,11.578042030334473
2017-02-16,12.739999771118164,12.510000228881836,12.550000190734863,12.710000038146973,3458617.0,11.75374698638916
2017-02-17,12.760000228881836,12.510000228881836,12.680000305175781,12.539999961853027,2821106.0,11.596536636352539
2017-02-20,12.970000267028809,12.449999809265137,12.489999771118164,12.9399995803833,6987592.0,11.96644115447998
2017-02-21,13.470000267028809,12.899999618530273,12.920000076293945,13.289999961853027,11301243.0,12.290109634399414
2017-02-22,13.279999732971191,13.039999961853027,13.180000305175781,13.140000343322754,6574039.0,12.151395797729492
2017-02-23,13.199999809265137,12.90999984741211,13.15999984741211,12.970000267028809,4167920.0,11.994185447692871
2017-02-24,13.140000343322754,12.920000076293945,13.029999732971191,13.050000190734863,3660163.0,12.068166732788086
2017-02-27,13.140000343322754,12.819999694824219,13.0600004196167,12.869999885559082,3283282.0,11.901707649230957
2017-02-28,13.15999984741211,12.819999694824219,12.869999885559082,13.130000114440918,5163983.0,12.142147064208984
2017-03-01,13.279999732971191,13.079999923706055,13.09000015258789,13.170000076293945,5027300.0,12.17913818359375
2017-03-02,13.229999542236328,13.010000228881836,13.109999656677246,13.039999961853027,3058044.0,12.058917999267578
2017-03-03,13.149999618530273,12.920000076293945,13.0,13.079999923706055,3426567.0,12.095909118652344
2017-03-06,13.239999771118164,12.979999542236328,13.029999732971191,13.210000038146973,4155023.0,12.216129302978516
2017-03-07,13.270000457763672,13.130000114440918,13.210000038146973,13.25,4516086.0,12.253118515014648
2017-03-08,13.539999961853027,13.1899995803833,13.25,13.40999984741211,8337735.0,12.401080131530762
2017-03-09,13.4399995803833,13.149999618530273,13.380000114440918,13.210000038146973,4755517.0,12.216129302978516
2017-03-10,13.359999656677246,13.149999618530273,13.199999809265137,13.25,3901819.0,12.253118515014648
2017-03-13,13.289999961853027,13.029999732971191,13.15999984741211,13.279999732971191,3329977.0,12.280861854553223
2017-03-14,13.4399995803833,13.239999771118164,13.300000190734863,13.350000381469727,4009875.0,12.345596313476562
2017-03-15,13.380000114440918,13.140000343322754,13.380000114440918,13.1899995803833,2876363.0,12.197632789611816
2017-03-16,13.279999732971191,13.09000015258789,13.1899995803833,13.229999542236328,4074254.0,12.234622955322266
2017-03-17,13.270000457763672,13.0600004196167,13.229999542236328,13.079999923706055,3196961.0,12.095909118652344
2017-03-20,13.199999809265137,13.0600004196167,13.069999694824219,13.119999885559082,3062165.0,12.132899284362793
2017-03-21,13.289999961853027,13.100000381469727,13.119999885559082,13.279999732971191,3464117.0,12.280861854553223
2017-03-22,13.260000228881836,13.0,13.25,13.050000190734863,4468782.0,12.068166732788086
2017-03-23,13.149999618530273,13.0,13.100000381469727,13.100000381469727,3037890.0,12.114404678344727
2017-03-24,13.119999885559082,12.829999923706055,13.100000381469727,12.979999542236328,4092530.0,12.003433227539062
2017-03-27,13.0600004196167,12.609999656677246,13.039999961853027,12.680000305175781,4595425.0,11.726003646850586
2017-03-28,13.0,12.609999656677246,12.699999809265137,12.949999809265137,4786544.0,11.975688934326172
2017-03-29,12.979999542236328,12.770000457763672,12.899999618530273,12.819999694824219,2644236.0,11.855470657348633
2017-03-30,12.859999656677246,12.0,12.819999694824219,12.039999961853027,6763616.0,11.1341552734375
2017-03-31,12.170000076293945,11.75,12.09000015258789,12.039999961853027,5582756.0,11.1341552734375
2017-04-05,12.569999694824219,12.020000457763672,12.050000190734863,12.529999732971191,5636260.0,11.587288856506348
2017-04-06,12.729999542236328,12.430000305175781,12.5,12.59000015258789,4106819.0,11.64277458190918
2017-04-07,12.699999809265137,12.529999732971191,12.649999618530273,12.640000343322754,2606090.0,11.689013481140137
2017-04-10,12.65999984741211,12.449999809265137,12.529999732971191,12.59000015258789,3123677.0,11.64277458190918
2017-04-11,12.59000015258789,12.180000305175781,12.59000015258789,12.350000381469727,3185292.0,11.420831680297852
2017-04-12,12.460000038146973,12.239999771118164,12.399999618530273,12.350000381469727,3365110.0,11.420831680297852
2017-04-13,12.380000114440918,12.1899995803833,12.380000114440918,12.199999809265137,3694761.0,11.282116889953613
2017-04-14,12.270000457763672,11.859999656677246,12.270000457763672,11.949999809265137,3232760.0,11.050926208496094
2017-04-17,11.979999542236328,11.5600004196167,11.9399995803833,11.619999885559082,3586336.0,10.74575424194336
2017-04-18,11.699999809265137,11.319999694824219,11.680000305175781,11.470000267028809,3522286.0,10.607040405273438
2017-04-19,11.460000038146973,10.800000190734863,11.329999923706055,11.010000228881836,5109636.0,10.181648254394531
2017-04-20,11.0600004196167,10.4399995803833,10.960000038146973,10.489999771118164,6930887.0,9.70077133178711
2017-04-21,10.880000114440918,10.510000228881836,10.5600004196167,10.6899995803833,4017895.0,9.885723114013672
2017-04-24,10.920000076293945,10.529999732971191,10.699999809265137,10.729999542236328,5792968.0,9.922714233398438
2017-04-25,10.789999961853027,10.449999809265137,10.729999542236328,10.460000038146973,3835477.0,9.673027992248535
2017-04-26,10.550000190734863,10.039999961853027,10.460000038146973,10.210000038146973,7939576.0,9.441837310791016
2017-04-27,10.270000457763672,9.880000114440918,10.170000076293945,10.220000267028809,4625012.0,9.451085090637207
2017-04-28,10.420000076293945,10.15999984741211,10.229999542236328,10.380000114440918,3093535.0,9.599047660827637
2017-05-02,10.449999809265137,10.199999809265137,10.350000381469727,10.25,5205741.0,9.478828430175781
2017-05-03,10.289999961853027,10.029999732971191,10.279999732971191,10.199999809265137,5492948.0,9.432589530944824
2017-05-04,10.289999961853027,10.050000190734863,10.140000343322754,10.149999618530273,4023584.0,9.386351585388184
2017-05-05,10.180000305175781,10.010000228881836,10.140000343322754,10.050000190734863,3475323.0,9.293876647949219
2017-05-08,10.010000228881836,9.699999809265137,10.010000228881836,9.710000038146973,3788390.0,8.97945499420166
2017-05-09,9.800000190734863,9.619999885559082,9.640000343322754,9.779999732971191,2432665.0,9.044189453125
2017-05-10,9.869999885559082,9.279999732971191,9.779999732971191,9.319999694824219,4605952.0,8.61879825592041
2017-05-11,9.470000267028809,9.149999618530273,9.3100004196167,9.430000305175781,4591280.0,8.720521926879883
2017-05-12,9.449999809265137,9.109999656677246,9.430000305175781,9.260000228881836,4125513.0,8.563311576843262
2017-05-15,9.329999923706055,9.199999809265137,9.210000038146973,9.3100004196167,2394541.0,8.609550476074219
2017-05-16,9.720000267028809,9.210000038146973,9.289999961853027,9.6899995803833,4700023.0,8.960960388183594
2017-05-17,9.8100004196167,9.630000114440918,9.710000038146973,9.720000267028809,4027313.0,8.988702774047852
2017-05-18,9.789999961853027,9.529999732971191,9.680000305175781,9.59000015258789,2171953.0,8.868484497070312
2017-05-19,9.65999984741211,9.5,9.600000381469727,9.59000015258789,1703287.0,8.868484497070312
2017-05-22,9.630000114440918,9.239999771118164,9.59000015258789,9.279999732971191,2483523.0,8.581806182861328
2017-05-23,9.300000190734863,8.899999618530273,9.270000457763672,8.90999984741211,4100995.0,8.239644050598145
2017-05-24,9.079999923706055,8.789999961853027,8.819999694824219,9.029999732971191,3678778.0,8.350616455078125
2017-05-25,9.1899995803833,8.890000343322754,9.029999732971191,9.130000114440918,3009548.0,8.443093299865723
2017-05-26,9.220000267028809,9.050000190734863,9.130000114440918,9.100000381469727,2400219.0,8.415349006652832
2017-05-31,9.300000190734863,9.119999885559082,9.199999809265137,9.130000114440918,2755155.0,8.443093299865723
2017-06-01,9.1899995803833,8.789999961853027,9.15999984741211,8.8100004196167,3807826.0,8.147168159484863
2017-06-02,9.039999961853027,8.710000038146973,8.829999923706055,8.989999771118164,3198152.0,8.31362533569336
2017-06-05,9.029999732971191,8.880000114440918,8.930000305175781,8.949999809265137,2765558.0,8.350948333740234
2017-06-06,9.220000267028809,8.9399995803833,8.949999809265137,9.079999923706055,4819844.0,8.472247123718262
2017-06-07,9.40999984741211,9.039999961853027,9.039999961853027,9.369999885559082,4984441.0,8.742835998535156
2017-06-08,9.510000228881836,9.25,9.369999885559082,9.359999656677246,3915092.0,8.733505249023438
2017-06-09,9.390000343322754,9.25,9.369999885559082,9.359999656677246,2447947.0,8.733505249023438
2017-06-12,9.350000381469727,9.1899995803833,9.350000381469727,9.210000038146973,2958072.0,8.593546867370605
2017-06-13,9.369999885559082,9.170000076293945,9.279999732971191,9.3100004196167,4077573.0,8.68685245513916
2017-06-14,9.420000076293945,9.289999961853027,9.3100004196167,9.350000381469727,4595020.0,8.724175453186035
2017-06-15,9.680000305175781,9.279999732971191,9.300000190734863,9.539999961853027,5552797.0,8.901457786560059
2017-06-16,9.569999694824219,9.420000076293945,9.489999771118164,9.539999961853027,2768591.0,8.901457786560059
2017-06-19,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0,8.901457786560059
2017-06-20,9.670000076293945,9.550000190734863,9.59000015258789,9.640000343322754,2517214.0,8.99476432800293
2017-06-21,9.65999984741211,9.470000267028809,9.65999984741211,9.5600004196167,2052714.0,8.920119285583496
2017-06-22,9.569999694824219,9.380000114440918,9.5600004196167,9.399999618530273,3414417.0,8.770828247070312
2017-06-23,9.470000267028809,9.210000038146973,9.399999618530273,9.369999885559082,3008388.0,8.742835998535156
2017-06-26,9.510000228881836,9.270000457763672,9.369999885559082,9.5,4104576.0,8.8641357421875
2017-06-27,9.600000381469727,9.460000038146973,9.5,9.520000457763672,2764614.0,8.882797241210938
2017-06-28,9.529999732971191,9.390000343322754,9.479999542236328,9.470000267028809,2107000.0,8.836143493652344
2017-06-29,9.579999923706055,9.390000343322754,9.449999809265137,9.510000228881836,2693359.0,8.873466491699219
2017-06-30,9.569999694824219,9.420000076293945,9.420000076293945,9.5600004196167,2831540.0,8.920119285583496
2017-07-03,9.609999656677246,9.520000457763672,9.569999694824219,9.609999656677246,2358035.0,8.96677303314209
2017-07-04,9.640000343322754,9.550000190734863,9.600000381469727,9.609999656677246,2110725.0,8.96677303314209
2017-07-05,9.649999618530273,9.529999732971191,9.600000381469727,9.640000343322754,2094546.0,8.99476432800293
2017-07-06,9.710000038146973,9.59000015258789,9.630000114440918,9.699999809265137,2810326.0,9.050748825073242
2017-07-07,9.710000038146973,9.619999885559082,9.649999618530273,9.699999809265137,2357933.0,9.050748825073242
2017-07-10,9.869999885559082,9.649999618530273,9.65999984741211,9.8100004196167,3903632.0,9.153386116027832
2017-07-11,10.229999542236328,9.779999732971191,9.829999923706055,10.149999618530273,10877119.0,9.470627784729004
2017-07-12,10.170000076293945,9.8100004196167,10.15999984741211,10.039999961853027,5383256.0,9.367990493774414
2017-07-13,10.119999885559082,9.920000076293945,10.039999961853027,10.109999656677246,3024437.0,9.433305740356445
2017-07-14,10.229999542236328,9.949999809265137,10.100000381469727,10.039999961853027,3311077.0,9.367990493774414
2017-07-17,9.960000038146973,9.239999771118164,9.930000305175781,9.3100004196167,5585882.0,8.68685245513916
2017-07-18,9.449999809265137,9.279999732971191,9.359999656677246,9.420000076293945,2546505.0,8.78948974609375
2017-07-19,9.649999618530273,9.329999923706055,9.40999984741211,9.600000381469727,3141275.0,8.957442283630371
2017-07-20,9.800000190734863,9.550000190734863,9.609999656677246,9.65999984741211,4128090.0,9.013425827026367
2017-07-21,9.699999809265137,9.539999961853027,9.600000381469727,9.680000305175781,3112825.0,9.032088279724121
2017-07-24,9.819999694824219,9.619999885559082,9.630000114440918,9.75,4644596.0,9.097402572631836
2017-07-25,10.020000457763672,9.729999542236328,9.729999542236328,10.010000228881836,6067355.0,9.34000015258789
2017-07-26,10.039999961853027,9.859999656677246,9.949999809265137,9.9399995803833,4663958.0,9.274683952331543
2017-07-27,10.449999809265137,9.84000015258789,9.979999542236328,10.319999694824219,9629140.0,9.629249572753906
2017-07-28,10.319999694824219,10.130000114440918,10.229999542236328,10.289999961853027,5147018.0,9.60125732421875
2017-07-31,10.3100004196167,10.1899995803833,10.300000190734863,10.279999732971191,4298434.0,9.591926574707031
2017-08-01,10.329999923706055,10.029999732971191,10.279999732971191,10.100000381469727,4519532.0,9.423975944519043
2017-08-02,10.119999885559082,9.859999656677246,10.119999885559082,9.890000343322754,3783919.0,9.228031158447266
2017-08-03,9.979999542236328,9.829999923706055,9.890000343322754,9.90999984741211,2199531.0,9.246692657470703
2017-08-04,10.0,9.850000381469727,9.920000076293945,9.859999656677246,2249900.0,9.20003890991211
2017-08-07,9.9399995803833,9.819999694824219,9.899999618530273,9.869999885559082,2697101.0,9.209369659423828
2017-08-08,9.890000343322754,9.710000038146973,9.880000114440918,9.760000228881836,3545340.0,9.106733322143555
2017-08-09,9.850000381469727,9.710000038146973,9.760000228881836,9.819999694824219,2482231.0,9.162715911865234
2017-08-10,9.829999923706055,9.5,9.800000190734863,9.520000457763672,3826390.0,8.882797241210938
2017-08-11,9.529999732971191,9.199999809265137,9.520000457763672,9.300000190734863,3438626.0,8.677521705627441
2017-08-14,9.489999771118164,9.270000457763672,9.289999961853027,9.479999542236328,3112192.0,8.845473289489746
2017-08-15,9.489999771118164,9.380000114440918,9.449999809265137,9.470000267028809,2680413.0,8.836143493652344
2017-08-16,9.520000457763672,9.319999694824219,9.470000267028809,9.520000457763672,2959354.0,8.882797241210938
2017-08-17,9.75,9.460000038146973,9.489999771118164,9.720000267028809,3913605.0,9.069411277770996
2017-08-18,9.720000267028809,9.619999885559082,9.670000076293945,9.640000343322754,1962458.0,8.99476432800293
2017-08-21,9.8100004196167,9.630000114440918,9.630000114440918,9.770000457763672,2567371.0,9.116063117980957
2017-08-22,9.819999694824219,9.65999984741211,9.760000228881836,9.789999961853027,2424500.0,9.134724617004395
2017-08-23,9.770000457763672,9.619999885559082,9.75,9.670000076293945,1417079.0,9.022756576538086
2017-08-24,9.710000038146973,9.5600004196167,9.649999618530273,9.569999694824219,1791400.0,8.929450035095215
2017-08-25,10.279999732971191,9.5600004196167,9.5600004196167,10.149999618530273,9145378.0,9.470627784729004
2017-08-28,10.119999885559082,9.979999542236328,10.079999923706055,10.109999656677246,5588781.0,9.433305740356445
2017-08-29,10.09000015258789,10.010000228881836,10.0600004196167,10.039999961853027,2885230.0,9.367990493774414
2017-08-30,10.239999771118164,10.0,10.039999961853027,10.039999961853027,4226170.0,9.367990493774414
2017-08-31,10.09000015258789,9.9399995803833,10.079999923706055,10.029999732971191,2836957.0,9.358660697937012
2017-09-01,10.069999694824219,9.949999809265137,10.029999732971191,10.029999732971191,3567757.0,9.358660697937012
2017-09-04,10.039999961853027,9.970000267028809,10.029999732971191,10.020000457763672,2384452.0,9.34933090209961
2017-09-05,10.079999923706055,9.890000343322754,9.989999771118164,9.920000076293945,3868036.0,9.256023406982422
2017-09-06,9.949999809265137,9.8100004196167,9.949999809265137,9.90999984741211,4387616.0,9.246692657470703
2017-09-07,10.050000190734863,9.859999656677246,9.880000114440918,9.880000114440918,3283977.0,9.218700408935547
2017-09-08,9.989999771118164,9.84000015258789,9.859999656677246,9.930000305175781,2568113.0,9.26535415649414
2017-09-11,10.0,9.859999656677246,9.899999618530273,10.0,2815402.0,9.330668449401855
2017-09-12,10.029999732971191,9.899999618530273,10.0,9.920000076293945,3476580.0,9.256023406982422
2017-09-13,10.109999656677246,9.880000114440918,9.899999618530273,10.09000015258789,4861132.0,9.414645195007324
2017-09-14,10.100000381469727,10.0,10.09000015258789,10.050000190734863,3558118.0,9.37732219696045
2017-09-15,10.079999923706055,9.930000305175781,10.039999961853027,9.960000038146973,2519480.0,9.29334545135498
2017-09-18,9.970000267028809,9.8100004196167,9.949999809265137,9.869999885559082,4457173.0,9.209369659423828
2017-09-19,9.989999771118164,9.859999656677246,9.859999656677246,9.899999618530273,3730601.0,9.237361907958984
2017-09-20,9.949999809265137,9.84000015258789,9.899999618530273,9.9399995803833,2712106.0,9.274683952331543
2017-09-21,9.949999809265137,9.829999923706055,9.949999809265137,9.850000381469727,2271244.0,9.19070816040039
2017-09-22,9.84000015258789,9.710000038146973,9.84000015258789,9.760000228881836,3467521.0,9.106733322143555
2017-09-25,9.850000381469727,9.720000267028809,9.760000228881836,9.770000457763672,3681261.0,9.116063117980957
2017-09-26,9.859999656677246,9.729999542236328,9.779999732971191,9.800000190734863,1780520.0,9.144055366516113
2017-09-27,9.9399995803833,9.760000228881836,9.760000228881836,9.899999618530273,2602937.0,9.237361907958984
2017-09-28,9.9399995803833,9.75,9.90999984741211,9.770000457763672,2442204.0,9.116063117980957
2017-09-29,9.869999885559082,9.720000267028809,9.800000190734863,9.859999656677246,2370100.0,9.20003890991211
2017-10-09,9.989999771118164,9.84000015258789,9.979999542236328,9.869999885559082,5646613.0,9.209369659423828
2017-10-10,10.050000190734863,9.850000381469727,9.850000381469727,10.039999961853027,6058439.0,9.367990493774414
2017-10-11,10.15999984741211,9.949999809265137,10.039999961853027,10.140000343322754,7329297.0,9.461297988891602
2017-10-12,10.180000305175781,9.979999542236328,10.109999656677246,10.050000190734863,5761866.0,9.37732219696045
2017-10-13,10.279999732971191,10.010000228881836,10.029999732971191,10.270000457763672,7443801.0,9.582596778869629
2017-10-16,10.239999771118164,9.979999542236328,10.170000076293945,10.020000457763672,5591280.0,9.34933090209961
2017-10-17,10.369999885559082,9.880000114440918,9.989999771118164,10.359999656677246,9646381.0,9.666571617126465
2017-10-18,10.359999656677246,10.100000381469727,10.300000190734863,10.279999732971191,5512563.0,9.591926574707031
2017-10-19,10.390000343322754,10.0600004196167,10.220000267028809,10.180000305175781,4354038.0,9.498620986938477
2017-10-20,10.550000190734863,10.149999618530273,10.229999542236328,10.5,9251870.0,9.797202110290527
2017-10-23,10.600000381469727,10.359999656677246,10.430000305175781,10.430000305175781,5567788.0,9.731887817382812
2017-10-24,10.5,10.15999984741211,10.470000267028809,10.199999809265137,6213235.0,9.517282485961914
2017-10-25,10.460000038146973,10.170000076293945,10.180000305175781,10.399999618530273,5017325.0,9.70389461517334
2017-10-26,11.430000305175781,10.460000038146973,10.550000190734863,11.130000114440918,23280465.0,10.385034561157227
2017-10-27,11.119999885559082,10.760000228881836,11.020000457763672,10.970000267028809,10704334.0,10.235743522644043
2017-10-30,10.960000038146973,10.5600004196167,10.960000038146973,10.720000267028809,7375293.0,10.002476692199707
2017-10-31,10.880000114440918,10.65999984741211,10.710000038146973,10.729999542236328,6146588.0,10.011807441711426
2017-11-01,10.789999961853027,10.59000015258789,10.710000038146973,10.75,4889048.0,10.030467987060547
2017-11-02,11.180000305175781,10.520000457763672,10.729999542236328,10.989999771118164,10896009.0,10.25440502166748
2017-11-03,11.0,10.720000267028809,10.890000343322754,10.760000228881836,5019131.0,10.039798736572266
2017-11-06,10.920000076293945,10.630000114440918,10.75,10.920000076293945,4211015.0,10.189090728759766
2017-11-07,11.199999809265137,10.859999656677246,10.90999984741211,11.100000381469727,8296265.0,10.357043266296387
2017-11-08,11.300000190734863,10.970000267028809,11.100000381469727,10.989999771118164,6576873.0,10.25440502166748
2017-11-09,10.979999542236328,10.720000267028809,10.869999885559082,10.90999984741211,5169229.0,10.17975902557373
2017-11-10,10.989999771118164,10.729999542236328,10.90999984741211,10.960000038146973,3766893.0,10.226412773132324
2017-11-13,12.0600004196167,11.199999809265137,11.989999771118164,11.260000228881836,49366830.0,10.506332397460938
2017-11-14,10.970000267028809,10.5,10.850000381469727,10.760000228881836,30588202.0,10.039798736572266
2017-11-15,10.979999542236328,10.460000038146973,10.649999618530273,10.899999618530273,15790464.0,10.170428276062012
2017-11-16,10.890000343322754,10.619999885559082,10.829999923706055,10.800000190734863,7302682.0,10.07712173461914
2017-11-17,10.779999732971191,10.270000457763672,10.739999771118164,10.329999923706055,5998321.0,9.638580322265625
2017-11-20,10.550000190734863,10.119999885559082,10.300000190734863,10.489999771118164,4147105.0,9.787871360778809
2017-11-21,10.609999656677246,10.430000305175781,10.479999542236328,10.550000190734863,3824988.0,9.843854904174805
2017-11-22,10.550000190734863,10.3100004196167,10.550000190734863,10.359999656677246,3250719.0,9.666571617126465
2017-11-23,10.359999656677246,10.0600004196167,10.319999694824219,10.180000305175781,5145742.0,9.498620986938477
2017-11-24,10.260000228881836,9.890000343322754,10.170000076293945,9.989999771118164,2954800.0,9.321337699890137
2017-11-27,10.140000343322754,9.859999656677246,9.949999809265137,10.09000015258789,1864542.0,9.414645195007324
2017-11-28,10.09000015258789,9.90999984741211,10.010000228881836,10.039999961853027,3138849.0,9.367990493774414
2017-11-29,10.170000076293945,9.979999542236328,10.0600004196167,10.130000114440918,2449621.0,9.4519681930542
2017-11-30,10.170000076293945,9.960000038146973,10.079999923706055,10.069999694824219,2484424.0,9.39598274230957
2017-12-01,10.130000114440918,10.010000228881836,10.020000457763672,10.050000190734863,2112323.0,9.37732219696045
2017-12-04,10.079999923706055,9.760000228881836,10.050000190734863,9.770000457763672,2896700.0,9.116063117980957
2017-12-05,9.880000114440918,9.600000381469727,9.789999961853027,9.779999732971191,3016069.0,9.12539291381836
2017-12-06,9.949999809265137,9.579999923706055,9.770000457763672,9.859999656677246,3157956.0,9.20003890991211
2017-12-07,9.880000114440918,9.699999809265137,9.829999923706055,9.789999961853027,2206701.0,9.134724617004395
2017-12-08,9.84000015258789,9.720000267028809,9.789999961853027,9.779999732971191,1605800.0,9.12539291381836
2017-12-11,9.8100004196167,9.710000038146973,9.800000190734863,9.75,2113703.0,9.097402572631836
2017-12-12,9.760000228881836,9.630000114440918,9.760000228881836,9.640000343322754,1201400.0,8.99476432800293
2017-12-13,9.6899995803833,9.59000015258789,9.619999885559082,9.65999984741211,860601.0,9.013425827026367
2017-12-14,9.6899995803833,9.460000038146973,9.6899995803833,9.489999771118164,2364770.0,8.854804039001465
2017-12-15,9.510000228881836,9.270000457763672,9.470000267028809,9.40999984741211,3165817.0,8.780158996582031
2017-12-18,9.4399995803833,9.25,9.390000343322754,9.350000381469727,2127774.0,8.724175453186035
2017-12-19,9.430000305175781,9.319999694824219,9.34000015258789,9.390000343322754,1177788.0,8.76149845123291
2017-12-20,9.420000076293945,9.279999732971191,9.390000343322754,9.40999984741211,2076337.0,8.780158996582031
2017-12-21,9.420000076293945,9.319999694824219,9.359999656677246,9.380000114440918,833392.0,8.752166748046875
2017-12-22,9.649999618530273,9.359999656677246,9.359999656677246,9.510000228881836,2279025.0,8.873466491699219
2017-12-25,9.600000381469727,9.430000305175781,9.5,9.5,1582472.0,8.8641357421875
2017-12-26,9.59000015258789,9.4399995803833,9.5,9.539999961853027,1220700.0,8.901457786560059
2017-12-27,9.600000381469727,9.319999694824219,9.529999732971191,9.359999656677246,2139562.0,8.733505249023438
2017-12-28,9.420000076293945,9.329999923706055,9.350000381469727,9.369999885559082,1545964.0,8.742835998535156
2017-12-29,9.4399995803833,9.329999923706055,9.369999885559082,9.430000305175781,1516831.0,8.798820495605469
2018-01-02,9.569999694824219,9.40999984741211,9.449999809265137,9.550000190734863,2581313.0,8.910788536071777
2018-01-03,9.630000114440918,9.510000228881836,9.550000190734863,9.59000015258789,2258504.0,8.948111534118652
2018-01-04,9.640000343322754,9.550000190734863,9.579999923706055,9.619999885559082,1745781.0,8.976103782653809
2018-01-05,9.770000457763672,9.5600004196167,9.630000114440918,9.729999542236328,2561567.0,9.078740119934082
2018-01-08,9.760000228881836,9.670000076293945,9.710000038146973,9.75,1894237.0,9.097402572631836
2018-01-09,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-10,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-11,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-12,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-15,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-16,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-17,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-18,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-19,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-22,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-23,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-24,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-25,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-26,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-29,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-30,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-01-31,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-01,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-02,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-05,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-06,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-07,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-08,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-09,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-12,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-13,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-14,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-22,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-23,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-26,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-27,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-02-28,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-01,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-02,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-05,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-06,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-07,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-08,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-09,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-12,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-13,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-14,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-15,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-16,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-19,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-20,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-21,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-22,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-23,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-26,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-27,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-28,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-29,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-03-30,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-02,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-03,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-04,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-09,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-10,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-11,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-12,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-13,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-16,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-17,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-18,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-19,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-20,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-23,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-24,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-25,9.75,9.75,9.75,9.75,0.0,9.097402572631836
2018-04-26,8.970000267028809,8.779999732971191,8.970000267028809,8.779999732971191,19688600.0,8.192327499389648
2018-04-27,8.5600004196167,7.900000095367432,8.40999984741211,7.900000095367432,17774589.0,7.3712286949157715
2018-05-02,8.0,7.769999980926514,7.849999904632568,7.920000076293945,5346859.0,7.389890193939209
2018-05-03,7.96999979019165,7.739999771118164,7.909999847412109,7.789999961853027,4112177.0,7.268590450286865
2018-05-04,7.829999923706055,7.579999923706055,7.78000020980835,7.639999866485596,5093619.0,7.128630638122559
2018-05-07,7.730000019073486,7.619999885559082,7.650000095367432,7.71999979019165,3062878.0,7.20327615737915
2018-05-08,7.75,7.650000095367432,7.699999809265137,7.739999771118164,3232248.0,7.221937656402588
2018-05-09,7.75,7.679999828338623,7.71999979019165,7.730000019073486,2721692.0,7.212606906890869
2018-05-10,7.75,7.670000076293945,7.730000019073486,7.71999979019165,2679075.0,7.20327615737915
2018-05-11,7.760000228881836,7.670000076293945,7.71999979019165,7.730000019073486,2893679.0,7.212606906890869
2018-05-14,7.789999961853027,7.710000038146973,7.730000019073486,7.769999980926514,3263367.0,7.249928951263428
2018-05-15,7.869999885559082,7.710000038146973,7.760000228881836,7.820000171661377,2773695.0,7.2965826988220215
2018-05-16,7.829999923706055,7.659999847412109,7.800000190734863,7.679999828338623,2195217.0,7.165953159332275
2018-05-17,7.760000228881836,7.659999847412109,7.699999809265137,7.690000057220459,1739137.0,7.175284385681152
2018-05-18,7.730000019073486,7.659999847412109,7.690000057220459,7.71999979019165,1690289.0,7.20327615737915
2018-05-21,7.829999923706055,7.739999771118164,7.75,7.820000171661377,2932243.0,7.2965826988220215
2018-05-22,7.829999923706055,7.730000019073486,7.820000171661377,7.789999961853027,2327999.0,7.268590450286865
2018-05-23,7.78000020980835,7.710000038146973,7.78000020980835,7.71999979019165,1676520.0,7.20327615737915
2018-05-24,7.730000019073486,7.650000095367432,7.730000019073486,7.699999809265137,1556800.0,7.184615135192871
2018-05-25,7.679999828338623,7.539999961853027,7.659999847412109,7.550000190734863,1941563.0,7.044654846191406
2018-05-28,7.550000190734863,7.400000095367432,7.539999961853027,7.409999847412109,1956979.0,6.914025783538818
2018-05-29,7.659999847412109,7.400000095367432,7.440000057220459,7.5,3015431.0,6.998002052307129
2018-05-30,7.429999828338623,7.159999847412109,7.420000076293945,7.190000057220459,2506784.0,6.708751201629639
2018-05-31,7.320000171661377,7.210000038146973,7.25,7.28000020980835,1675597.0,6.792726516723633
2018-06-01,7.340000152587891,7.099999904632568,7.25,7.28000020980835,3610836.0,6.792726516723633
2018-06-04,7.269999980926514,7.210000038146973,7.230000019073486,7.239999771118164,1448354.0,6.755403995513916
2018-06-05,7.760000228881836,7.210000038146973,7.230000019073486,7.730000019073486,5422459.0,7.212606906890869
2018-06-06,7.909999847412109,7.559999942779541,7.610000133514404,7.869999885559082,5415433.0,7.343235969543457
2018-06-07,7.900000095367432,7.760000228881836,7.809999942779541,7.829999923706055,2302578.0,7.30591344833374
2018-06-08,7.820000171661377,7.659999847412109,7.820000171661377,7.769999980926514,2029209.0,7.249928951263428
2018-06-11,7.889999866485596,7.480000019073486,7.690000057220459,7.789999961853027,2752578.0,7.268590450286865
2018-06-12,7.820000171661377,7.630000114440918,7.71999979019165,7.789999961853027,1978100.0,7.268590450286865
2018-06-13,7.789999961853027,7.679999828338623,7.730000019073486,7.710000038146973,1515764.0,7.19394588470459
2018-06-14,7.78000020980835,7.619999885559082,7.71999979019165,7.75,2669955.0,7.231267929077148
2018-06-15,7.75,7.159999847412109,7.75,7.690000057220459,4973438.0,7.175284385681152
2018-06-19,7.699999809265137,6.920000076293945,7.630000114440918,7.139999866485596,4908150.0,6.662097454071045
2018-06-20,7.079999923706055,6.429999828338623,7.079999923706055,6.429999828338623,12972402.0,5.999619960784912
2018-06-21,6.440000057220459,6.110000133514404,6.300000190734863,6.190000057220459,6636801.0,5.775683879852295
2018-06-22,6.260000228881836,6.050000190734863,6.050000190734863,6.230000019073486,3053179.0,5.81300687789917
2018-06-25,6.289999961853027,6.130000114440918,6.25,6.139999866485596,1895843.0,5.729030132293701
2018-06-26,6.179999828338623,6.0,6.059999942779541,6.139999866485596,2484168.0,5.729030132293701
2018-06-27,6.210000038146973,6.110000133514404,6.139999866485596,6.170000076293945,2162806.0,5.757022857666016
2018-06-28,6.230000019073486,6.039999961853027,6.150000095367432,6.059999942779541,4596902.0,5.654385566711426
2018-06-29,6.25,6.050000190734863,6.059999942779541,6.239999771118164,3091640.0,5.8223371505737305
2018-07-02,6.28000020980835,6.03000020980835,6.210000038146973,6.090000152587891,2399700.0,5.682376861572266
2018-07-03,6.230000019073486,6.059999942779541,6.099999904632568,6.21999979019165,2124498.0,5.803675651550293
2018-07-04,6.210000038146973,6.079999923706055,6.210000038146973,6.110000133514404,1613375.0,5.701038360595703
2018-07-05,6.179999828338623,6.0,6.110000133514404,6.050000190734863,2161875.0,5.645054817199707
2018-07-06,6.050000190734863,5.880000114440918,5.960000038146973,5.989999771118164,1900500.0,5.711803436279297
2018-07-09,6.079999923706055,5.989999771118164,6.019999980926514,6.070000171661377,1248586.0,5.788088321685791
2018-07-10,6.130000114440918,6.050000190734863,6.079999923706055,6.119999885559082,1390500.0,5.835765838623047
2018-07-11,6.079999923706055,5.820000171661377,6.079999923706055,5.900000095367432,2065500.0,5.625983715057373
2018-07-12,6.079999923706055,5.860000133514404,5.860000133514404,6.050000190734863,2453020.0,5.769017219543457
2018-07-13,6.110000133514404,6.03000020980835,6.050000190734863,6.099999904632568,2051601.0,5.816694736480713
2018-07-16,6.139999866485596,6.059999942779541,6.099999904632568,6.090000152587891,1700902.0,5.807158946990967
2018-07-17,6.110000133514404,6.050000190734863,6.110000133514404,6.099999904632568,1753900.0,5.816694736480713
2018-07-18,6.260000228881836,6.090000152587891,6.110000133514404,6.150000095367432,2929944.0,5.864372253417969
2018-07-19,6.239999771118164,6.059999942779541,6.130000114440918,6.079999923706055,2245457.0,5.797623634338379
2018-07-20,6.159999847412109,6.019999980926514,6.050000190734863,6.139999866485596,1804958.0,5.854836940765381
2018-07-23,6.210000038146973,6.099999904632568,6.139999866485596,6.199999809265137,2337082.0,5.912050247192383
2018-07-24,6.389999866485596,6.170000076293945,6.170000076293945,6.349999904632568,2865435.0,6.055083274841309
2018-07-25,6.639999866485596,6.329999923706055,6.360000133514404,6.570000171661377,4522507.0,6.264866828918457
2018-07-26,6.690000057220459,6.449999809265137,6.570000171661377,6.679999828338623,3690235.0,6.369757652282715
2018-07-27,6.690000057220459,6.519999980926514,6.670000076293945,6.519999980926514,2617961.0,6.217188358306885
2018-07-30,6.559999942779541,6.409999847412109,6.5,6.46999979019165,2500137.0,6.169510364532471
2018-07-31,6.489999771118164,6.389999866485596,6.449999809265137,6.449999809265137,1666401.0,6.150439262390137
2018-08-01,6.480000019073486,6.349999904632568,6.46999979019165,6.360000133514404,1613552.0,6.064619541168213
2018-08-02,6.329999923706055,6.059999942779541,6.28000020980835,6.159999847412109,2775546.0,5.873908042907715
2018-08-03,6.300000190734863,6.150000095367432,6.159999847412109,6.269999980926514,1726081.0,5.978799343109131
2018-08-06,6.25,6.099999904632568,6.230000019073486,6.099999904632568,1504956.0,5.816694736480713
2018-08-07,6.329999923706055,6.159999847412109,6.170000076293945,6.25,2984429.0,5.959728240966797
2018-08-08,6.329999923706055,6.130000114440918,6.210000038146973,6.170000076293945,1584712.0,5.883443832397461
2018-08-09,6.25,6.090000152587891,6.179999828338623,6.210000038146973,2634900.0,5.921586036682129
2018-08-10,6.320000171661377,6.210000038146973,6.210000038146973,6.309999942779541,2526815.0,6.016941547393799
2018-08-13,6.269999980926514,6.150000095367432,6.25,6.25,1735900.0,5.959728240966797
2018-08-14,6.349999904632568,6.269999980926514,6.269999980926514,6.309999942779541,1824779.0,6.016941547393799
2018-08-15,6.349999904632568,6.190000057220459,6.349999904632568,6.199999809265137,1368300.0,5.912050247192383
2018-08-16,6.239999771118164,6.139999866485596,6.170000076293945,6.199999809265137,1301200.0,5.912050247192383
2018-08-17,6.25,6.130000114440918,6.230000019073486,6.190000057220459,2652602.0,5.902514934539795
2018-08-20,6.239999771118164,6.139999866485596,6.179999828338623,6.199999809265137,1006311.0,5.912050247192383
2018-08-21,6.28000020980835,6.159999847412109,6.170000076293945,6.260000228881836,1097335.0,5.969264030456543
2018-08-22,6.260000228881836,6.150000095367432,6.260000228881836,6.179999828338623,915490.0,5.892979145050049
2018-08-23,6.239999771118164,6.179999828338623,6.230000019073486,6.21999979019165,777797.0,5.931120872497559
2018-08-24,6.230000019073486,6.179999828338623,6.21999979019165,6.179999828338623,775601.0,5.892979145050049
2018-08-27,6.289999961853027,6.179999828338623,6.179999828338623,6.289999961853027,1460624.0,5.997870445251465
2018-08-28,6.360000133514404,6.25,6.320000171661377,6.28000020980835,1228800.0,5.988335132598877
2018-08-29,6.300000190734863,6.21999979019165,6.289999961853027,6.239999771118164,983125.0,5.950191974639893
2018-08-30,6.260000228881836,6.150000095367432,6.239999771118164,6.150000095367432,1119400.0,5.864372253417969
2018-08-31,6.190000057220459,6.090000152587891,6.150000095367432,6.110000133514404,977010.0,5.826230049133301
2018-09-03,6.110000133514404,6.0,6.110000133514404,6.03000020980835,1499403.0,5.749946117401123
2018-09-04,6.130000114440918,6.010000228881836,6.019999980926514,6.110000133514404,923900.0,5.826230049133301
2018-09-05,6.130000114440918,6.03000020980835,6.119999885559082,6.039999961853027,1045800.0,5.759480953216553
2018-09-06,6.099999904632568,6.0,6.050000190734863,6.010000228881836,862400.0,5.730875015258789
2018-09-07,6.119999885559082,6.019999980926514,6.03000020980835,6.079999923706055,1171901.0,5.797623634338379
2018-09-10,6.070000171661377,5.929999828338623,6.070000171661377,5.949999809265137,1215059.0,5.673661231994629
2018-09-11,6.039999961853027,5.940000057220459,5.960000038146973,6.010000228881836,843926.0,5.730875015258789
2018-09-12,6.090000152587891,6.0,6.010000228881836,6.059999942779541,1011729.0,5.778552532196045
2018-09-13,6.130000114440918,6.059999942779541,6.070000171661377,6.099999904632568,805352.0,5.816694736480713
2018-09-14,6.119999885559082,6.010000228881836,6.119999885559082,6.03000020980835,901219.0,5.749946117401123
2018-09-17,6.079999923706055,5.980000019073486,6.03000020980835,5.989999771118164,760474.0,5.711803436279297
2018-09-18,6.070000171661377,5.96999979019165,5.989999771118164,6.059999942779541,1244413.0,5.778552532196045
2018-09-19,6.139999866485596,6.019999980926514,6.090000152587891,6.130000114440918,1832697.0,5.845301151275635
2018-09-20,6.150000095367432,6.079999923706055,6.119999885559082,6.079999923706055,1396245.0,5.797623634338379
2018-09-21,6.159999847412109,6.079999923706055,6.110000133514404,6.150000095367432,1802840.0,5.864372253417969
2018-09-25,6.139999866485596,6.070000171661377,6.139999866485596,6.110000133514404,1499326.0,5.826230049133301
2018-09-26,6.170000076293945,6.099999904632568,6.119999885559082,6.130000114440918,1512330.0,5.845301151275635
2018-09-27,6.150000095367432,6.03000020980835,6.130000114440918,6.039999961853027,1694549.0,5.759480953216553
2018-09-28,6.119999885559082,6.039999961853027,6.039999961853027,6.099999904632568,1570310.0,5.816694736480713
2018-10-08,6.099999904632568,5.920000076293945,6.079999923706055,5.940000057220459,1690389.0,5.664125919342041
2018-10-09,5.980000019073486,5.889999866485596,5.929999828338623,5.96999979019165,1150669.0,5.692732334136963
2018-10-10,5.989999771118164,5.909999847412109,5.96999979019165,5.949999809265137,758187.0,5.673661231994629
2018-10-11,5.78000020980835,5.360000133514404,5.78000020980835,5.389999866485596,3460311.0,5.139669418334961
2018-10-12,5.380000114440918,5.059999942779541,5.380000114440918,5.25,4003731.0,5.006171703338623
2018-10-15,5.25,5.099999904632568,5.210000038146973,5.110000133514404,2211159.0,4.872673511505127
2018-10-16,5.159999847412109,4.989999771118164,5.110000133514404,5.010000228881836,1794508.0,4.777318477630615
2018-10-17,5.119999885559082,5.010000228881836,5.099999904632568,5.079999923706055,1585609.0,4.844067096710205
2018-10-18,5.079999923706055,4.909999847412109,5.079999923706055,4.920000076293945,1342395.0,4.691498279571533
2018-10-19,5.03000020980835,4.820000171661377,4.869999885559082,5.03000020980835,2483339.0,4.796389579772949
2018-10-22,5.429999828338623,5.090000152587891,5.099999904632568,5.369999885559082,5260181.0,5.120598316192627
2018-10-23,5.400000095367432,5.309999942779541,5.340000152587891,5.360000133514404,2307101.0,5.111063003540039
2018-10-24,5.420000076293945,5.320000171661377,5.349999904632568,5.380000114440918,1394094.0,5.130134105682373
2018-10-25,5.429999828338623,5.260000228881836,5.300000190734863,5.389999866485596,2182726.0,5.139669418334961
2018-10-26,5.590000152587891,5.420000076293945,5.440000057220459,5.460000038146973,2197263.0,5.206418514251709
2018-10-29,5.460000038146973,5.309999942779541,5.460000038146973,5.329999923706055,1634383.0,5.082455635070801
2018-10-30,5.489999771118164,5.349999904632568,5.360000133514404,5.460000038146973,2672100.0,5.206418514251709
2018-10-31,5.550000190734863,5.460000038146973,5.480000019073486,5.480000019073486,1880700.0,5.225489616394043
2018-11-01,5.570000171661377,5.489999771118164,5.519999980926514,5.489999771118164,2188200.0,5.235024929046631
2018-11-02,5.619999885559082,5.519999980926514,5.539999961853027,5.610000133514404,2477287.0,5.349452018737793
2018-11-05,5.690000057220459,5.570000171661377,5.610000133514404,5.650000095367432,2355887.0,5.387594223022461
2018-11-06,5.849999904632568,5.619999885559082,5.639999866485596,5.809999942779541,5045552.0,5.540163516998291
2018-11-07,5.789999961853027,5.670000076293945,5.769999980926514,5.710000038146973,2739202.0,5.444807529449463
2018-11-08,5.809999942779541,5.71999979019165,5.730000019073486,5.730000019073486,2711352.0,5.463878631591797
2018-11-09,5.769999980926514,5.690000057220459,5.75,5.699999809265137,2033400.0,5.435271739959717
2018-11-12,5.929999828338623,5.75,5.75,5.909999847412109,5203761.0,5.635518550872803
2018-11-13,6.03000020980835,5.820000171661377,5.860000133514404,6.010000228881836,5880283.0,5.730875015258789
2018-11-14,6.130000114440918,5.989999771118164,6.0,6.039999961853027,5036500.0,5.759480953216553
2018-11-15,6.119999885559082,6.019999980926514,6.03000020980835,6.099999904632568,3588425.0,5.816694736480713
2018-11-16,6.269999980926514,6.079999923706055,6.099999904632568,6.260000228881836,4403323.0,5.969264030456543
2018-11-19,6.28000020980835,6.130000114440918,6.260000228881836,6.239999771118164,3445372.0,5.950191974639893
2018-11-20,6.28000020980835,6.070000171661377,6.210000038146973,6.139999866485596,3778829.0,5.854836940765381
2018-11-21,6.190000057220459,6.050000190734863,6.079999923706055,6.190000057220459,3458041.0,5.902514934539795
2018-11-22,6.230000019073486,6.150000095367432,6.21999979019165,6.179999828338623,2525488.0,5.892979145050049
2018-11-23,6.230000019073486,5.869999885559082,6.159999847412109,5.880000114440918,3697084.0,5.606912612915039
2018-11-26,5.980000019073486,5.809999942779541,5.889999866485596,5.860000133514404,2422385.0,5.587841510772705
2018-11-27,5.960000038146973,5.880000114440918,5.889999866485596,5.909999847412109,1811873.0,5.635518550872803
2018-11-28,5.96999979019165,5.78000020980835,5.940000057220459,5.920000076293945,1480401.0,5.645054817199707
2018-11-29,5.989999771118164,5.809999942779541,5.960000038146973,5.820000171661377,2462437.0,5.549698829650879
2018-11-30,5.860000133514404,5.690000057220459,5.809999942779541,5.809999942779541,2373037.0,5.540163516998291
2018-12-03,6.039999961853027,5.880000114440918,5.880000114440918,5.980000019073486,2385182.0,5.702267646789551
2018-12-04,6.019999980926514,5.949999809265137,5.949999809265137,6.019999980926514,1971344.0,5.740409851074219
2018-12-05,6.010000228881836,5.889999866485596,5.949999809265137,5.960000038146973,1750336.0,5.683196544647217
2018-12-06,5.989999771118164,5.880000114440918,5.980000019073486,5.909999847412109,2092592.0,5.635518550872803
2018-12-07,5.920000076293945,5.849999904632568,5.900000095367432,5.860000133514404,1265369.0,5.587841510772705
2018-12-10,5.869999885559082,5.730000019073486,5.860000133514404,5.760000228881836,1762914.0,5.492485523223877
2018-12-11,5.829999923706055,5.75,5.800000190734863,5.800000190734863,1276996.0,5.530627727508545
2018-12-12,5.829999923706055,5.769999980926514,5.789999961853027,5.800000190734863,1224333.0,5.530627727508545
2018-12-13,5.880000114440918,5.769999980926514,5.800000190734863,5.849999904632568,1837080.0,5.578305244445801
2018-12-14,5.849999904632568,5.579999923706055,5.849999904632568,5.610000133514404,2241164.0,5.349452018737793
2018-12-17,5.679999828338623,5.519999980926514,5.579999923706055,5.559999942779541,1733035.0,5.301774024963379
2018-12-18,5.579999923706055,5.460000038146973,5.53000020980835,5.489999771118164,1703572.0,5.235024929046631
2018-12-19,5.550000190734863,5.460000038146973,5.510000228881836,5.46999979019165,1647858.0,5.215953826904297
2018-12-20,5.550000190734863,5.460000038146973,5.510000228881836,5.539999961853027,1530453.0,5.282702922821045
2018-12-21,5.539999961853027,5.449999809265137,5.5,5.5,1226254.0,5.244560718536377
2018-12-24,5.550000190734863,5.480000019073486,5.5,5.519999980926514,1350434.0,5.263631820678711
2018-12-25,5.510000228881836,5.309999942779541,5.510000228881836,5.429999828338623,2480509.0,5.177811622619629
2018-12-26,5.460000038146973,5.389999866485596,5.460000038146973,5.429999828338623,1380279.0,5.177811622619629
2018-12-27,5.53000020980835,5.360000133514404,5.480000019073486,5.380000114440918,1983801.0,5.130134105682373
2018-12-28,5.440000057220459,5.300000190734863,5.380000114440918,5.389999866485596,1601869.0,5.139669418334961
2019-01-02,5.429999828338623,5.349999904632568,5.389999866485596,5.409999847412109,1806593.0,5.158740520477295
2019-01-03,5.5,5.380000114440918,5.409999847412109,5.46999979019165,1913506.0,5.215953826904297
2019-01-04,5.610000133514404,5.369999885559082,5.400000095367432,5.590000152587891,2680805.0,5.330380916595459
2019-01-07,5.659999847412109,5.550000190734863,5.400000095367432,5.650000095367432,2847250.0,5.387594223022461
2019-01-08,5.650000095367432,5.610000133514404,5.639999866485596,5.630000114440918,1660600.0,5.368523120880127
2019-01-09,5.739999771118164,5.630000114440918,5.650000095367432,5.679999828338623,2229100.0,5.416201114654541
2019-01-10,5.75,5.650000095367432,5.659999847412109,5.679999828338623,1554056.0,5.416201114654541
2019-01-11,5.739999771118164,5.659999847412109,5.71999979019165,5.730000019073486,1675601.0,5.463878631591797
2019-01-14,5.800000190734863,5.679999828338623,5.730000019073486,5.75,1883073.0,5.482950210571289
2019-01-15,5.820000171661377,5.730000019073486,5.769999980926514,5.800000190734863,1503601.0,5.530627727508545
2019-01-16,5.940000057220459,5.789999961853027,5.809999942779541,5.809999942779541,2542455.0,5.540163516998291
2019-01-17,5.849999904632568,5.699999809265137,5.789999961853027,5.739999771118164,2249198.0,5.473413944244385
2019-01-18,5.820000171661377,5.739999771118164,5.789999961853027,5.809999942779541,1500191.0,5.540163516998291
2019-01-21,5.869999885559082,5.769999980926514,5.809999942779541,5.78000020980835,1508411.0,5.511556625366211
2019-01-22,5.829999923706055,5.690000057220459,5.829999923706055,5.71999979019165,1538224.0,5.454342842102051
2019-01-23,5.739999771118164,5.679999828338623,5.699999809265137,5.730000019073486,995884.0,5.463878631591797
2019-01-24,5.769999980926514,5.699999809265137,5.71999979019165,5.75,1279642.0,5.482950210571289
2019-01-25,5.78000020980835,5.659999847412109,5.760000228881836,5.699999809265137,1403721.0,5.435271739959717
2019-01-28,5.829999923706055,5.699999809265137,5.730000019073486,5.800000190734863,2587016.0,5.530627727508545
2019-01-29,5.800000190734863,5.400000095367432,5.800000190734863,5.610000133514404,3013917.0,5.349452018737793
2019-01-30,5.610000133514404,5.480000019073486,5.610000133514404,5.519999980926514,2073438.0,5.263631820678711
2019-01-31,5.539999961853027,5.360000133514404,5.519999980926514,5.429999828338623,2274431.0,5.177811622619629
2019-02-01,5.550000190734863,5.429999828338623,5.429999828338623,5.539999961853027,1299100.0,5.282702922821045
2019-02-11,5.659999847412109,5.510000228881836,5.53000020980835,5.659999847412109,1901334.0,5.397130012512207
2019-02-12,5.769999980926514,5.619999885559082,5.659999847412109,5.739999771118164,2526400.0,5.473413944244385
2019-02-13,5.829999923706055,5.71999979019165,5.760000228881836,5.809999942779541,3118953.0,5.540163516998291
2019-02-14,5.849999904632568,5.769999980926514,5.809999942779541,5.809999942779541,2261307.0,5.540163516998291
2019-02-15,5.840000152587891,5.760000228881836,5.809999942779541,5.78000020980835,2867875.0,5.511556625366211
2019-02-18,5.96999979019165,5.800000190734863,5.809999942779541,5.960000038146973,4766143.0,5.683196544647217
2019-02-19,6.039999961853027,5.909999847412109,5.96999979019165,5.96999979019165,3104725.0,5.692732334136963
2019-02-20,6.059999942779541,5.949999809265137,5.989999771118164,6.039999961853027,2754271.0,5.759480953216553
2019-02-21,6.070000171661377,5.949999809265137,6.03000020980835,5.960000038146973,3096628.0,5.683196544647217
2019-02-22,6.039999961853027,5.920000076293945,5.949999809265137,6.03000020980835,3113038.0,5.749946117401123
2019-02-25,6.309999942779541,6.019999980926514,6.050000190734863,6.289999961853027,6635301.0,5.997870445251465
2019-02-26,6.440000057220459,6.260000228881836,6.28000020980835,6.309999942779541,7226852.0,6.016941547393799
2019-02-27,6.420000076293945,6.239999771118164,6.28000020980835,6.289999961853027,5852998.0,5.997870445251465
2019-02-28,6.579999923706055,6.28000020980835,6.309999942779541,6.400000095367432,5592564.0,6.102761745452881
2019-03-01,6.460000038146973,6.300000190734863,6.400000095367432,6.460000038146973,4203137.0,6.159974575042725
2019-03-04,6.630000114440918,6.400000095367432,6.53000020980835,6.480000019073486,8241658.0,6.179046154022217
2019-03-05,6.570000171661377,6.420000076293945,6.429999828338623,6.559999942779541,5223201.0,6.255330562591553
2019-03-06,6.710000038146973,6.539999961853027,6.550000190734863,6.710000038146973,6632375.0,6.398364067077637
2019-03-07,6.920000076293945,6.670000076293945,6.730000019073486,6.880000114440918,6649727.0,6.560469150543213
2019-03-08,6.880000114440918,6.429999828338623,6.880000114440918,6.46999979019165,6934400.0,6.169510364532471
2019-03-11,6.789999961853027,6.480000019073486,6.480000019073486,6.78000020980835,5640864.0,6.465113162994385
2019-03-12,6.929999828338623,6.730000019073486,6.78000020980835,6.820000171661377,6559342.0,6.503255367279053
2019-03-13,6.880000114440918,6.699999809265137,6.849999904632568,6.699999809265137,6124793.0,6.388828754425049
2019-03-14,6.800000190734863,6.199999809265137,6.659999847412109,6.389999866485596,11298868.0,6.093225955963135
2019-03-15,6.579999923706055,6.369999885559082,6.400000095367432,6.53000020980835,5574272.0,6.226724147796631
2019-03-18,6.820000171661377,6.570000171661377,6.579999923706055,6.789999961853027,6329781.0,6.474648952484131
2019-03-19,6.929999828338623,6.769999980926514,6.820000171661377,6.889999866485596,6922324.0,6.570003986358643
2019-03-20,6.989999771118164,6.789999961853027,6.860000133514404,6.949999809265137,6474592.0,6.6272172927856445
2019-03-21,7.079999923706055,6.869999885559082,6.940000057220459,7.0,7740221.0,6.674895286560059
2019-03-22,7.28000020980835,6.96999979019165,7.050000190734863,7.28000020980835,9802732.0,6.941891193389893
2019-03-25,7.239999771118164,6.960000038146973,7.099999904632568,6.96999979019165,7689081.0,6.6462883949279785
2019-03-26,7.019999980926514,6.730000019073486,7.0,6.829999923706055,7279969.0,6.512791156768799
2019-03-27,6.880000114440918,6.590000152587891,6.840000152587891,6.789999961853027,5120878.0,6.474648952484131
2019-03-28,6.860000133514404,6.699999809265137,6.71999979019165,6.71999979019165,4889368.0,6.407899379730225
2019-03-29,6.909999847412109,6.630000114440918,6.739999771118164,6.889999866485596,5530942.0,6.570003986358643
2019-04-01,7.21999979019165,6.889999866485596,6.889999866485596,7.170000076293945,7177663.0,6.836999893188477
2019-04-02,7.260000228881836,7.139999866485596,7.190000057220459,7.179999828338623,6414382.0,6.846535682678223
2019-04-03,7.400000095367432,7.090000152587891,7.130000114440918,7.389999866485596,7884525.0,7.046782493591309
2019-04-04,7.460000038146973,7.289999961853027,7.400000095367432,7.360000133514404,7252031.0,7.018176078796387
2019-04-08,7.449999809265137,7.269999980926514,7.420000076293945,7.300000190734863,7419405.0,6.960962772369385
2019-04-09,7.400000095367432,7.28000020980835,7.300000190734863,7.360000133514404,5993610.0,7.018176078796387
2019-04-10,7.599999904632568,7.130000114440918,7.329999923706055,7.46999979019165,7102044.0,7.1230669021606445
2019-04-11,7.559999942779541,7.289999961853027,7.429999828338623,7.309999942779541,6135911.0,6.970498085021973
2019-04-12,7.539999961853027,7.289999961853027,7.309999942779541,7.510000228881836,6359301.0,7.161209583282471
2019-04-15,7.650000095367432,7.329999923706055,7.599999904632568,7.349999904632568,7173565.0,7.008639812469482
2019-04-16,7.489999771118164,7.159999847412109,7.340000152587891,7.480000019073486,6418735.0,7.132602214813232
2019-04-17,7.639999866485596,7.409999847412109,7.489999771118164,7.630000114440918,8394296.0,7.275636196136475
2019-04-18,7.650000095367432,7.409999847412109,7.639999866485596,7.46999979019165,5761671.0,7.1230669021606445
2019-04-19,7.53000020980835,7.349999904632568,7.440000057220459,7.489999771118164,5514528.0,7.1421380043029785
2019-04-22,7.5,7.179999828338623,7.460000038146973,7.21999979019165,7551880.0,6.884677410125732
2019-04-23,7.309999942779541,7.059999942779541,7.21999979019165,7.079999923706055,5569751.0,6.751180171966553
2019-04-24,7.159999847412109,6.960000038146973,7.090000152587891,7.130000114440918,5403890.0,6.798857688903809
2019-04-25,7.150000095367432,6.75,7.150000095367432,6.769999980926514,6456333.0,6.455577850341797
2019-04-26,6.829999923706055,6.679999828338623,6.699999809265137,6.71999979019165,4514170.0,6.407899379730225
2019-05-06,6.559999942779541,6.130000114440918,6.5,6.179999828338623,5547850.0,5.892979145050049
2019-05-07,6.329999923706055,6.170000076293945,6.230000019073486,6.269999980926514,2991793.0,5.978799343109131
2019-05-08,6.340000152587891,6.099999904632568,6.199999809265137,6.309999942779541,3385883.0,6.016941547393799
2019-05-09,6.329999923706055,6.21999979019165,6.269999980926514,6.28000020980835,2122400.0,5.988335132598877
2019-05-10,6.460000038146973,6.25,6.340000152587891,6.460000038146973,3227798.0,6.159974575042725
2019-05-13,6.5,6.349999904632568,6.420000076293945,6.489999771118164,3161610.0,6.188581466674805
2019-05-14,6.489999771118164,6.340000152587891,6.429999828338623,6.369999885559082,2643581.0,6.074154853820801
2019-05-15,6.489999771118164,6.389999866485596,6.389999866485596,6.480000019073486,2672436.0,6.179046154022217
2019-05-16,6.559999942779541,6.440000057220459,6.480000019073486,6.550000190734863,2620431.0,6.245795249938965
2019-05-17,6.590000152587891,6.269999980926514,6.559999942779541,6.300000190734863,3582877.0,6.007406234741211
2019-05-20,6.380000114440918,6.239999771118164,6.25,6.369999885559082,2097629.0,6.074154853820801
2019-05-21,6.489999771118164,6.329999923706055,6.329999923706055,6.46999979019165,2211159.0,6.169510364532471
2019-05-22,6.53000020980835,6.380000114440918,6.46999979019165,6.429999828338623,1664100.0,6.131368160247803
2019-05-23,6.429999828338623,6.260000228881836,6.429999828338623,6.289999961853027,2090400.0,5.997870445251465
2019-05-24,6.179999828338623,6.059999942779541,6.099999904632568,6.159999847412109,1424678.0,6.017407417297363
2019-05-27,6.309999942779541,6.130000114440918,6.179999828338623,6.289999961853027,2133128.0,6.144398212432861
2019-05-28,6.389999866485596,6.25,6.329999923706055,6.329999923706055,2153702.0,6.183472156524658
2019-05-29,6.349999904632568,6.269999980926514,6.320000171661377,6.28000020980835,1537698.0,6.13463020324707
2019-05-30,6.320000171661377,6.230000019073486,6.300000190734863,6.289999961853027,1748159.0,6.144398212432861
2019-05-31,6.340000152587891,6.260000228881836,6.289999961853027,6.300000190734863,1401224.0,6.154167175292969
2019-06-03,6.309999942779541,6.079999923706055,6.289999961853027,6.119999885559082,2750048.0,5.978333473205566
2019-06-04,6.139999866485596,5.949999809265137,6.119999885559082,5.980000019073486,2171910.0,5.841574192047119
2019-06-05,6.119999885559082,6.0,6.110000133514404,6.03000020980835,1518953.0,5.890417098999023
2019-06-06,6.03000020980835,5.900000095367432,6.019999980926514,5.940000057220459,1796556.0,5.802500247955322
2019-06-10,6.010000228881836,5.880000114440918,5.909999847412109,5.96999979019165,1611529.0,5.83180570602417
2019-06-11,6.190000057220459,5.96999979019165,5.96999979019165,6.179999828338623,2681375.0,6.036944389343262
2019-06-12,6.190000057220459,6.099999904632568,6.170000076293945,6.150000095367432,1593000.0,6.007638931274414
2019-06-13,6.190000057220459,6.079999923706055,6.150000095367432,6.170000076293945,1688247.0,6.027176380157471
2019-06-14,6.210000038146973,6.070000171661377,6.170000076293945,6.079999923706055,1622533.0,5.9392595291137695
2019-06-17,6.119999885559082,6.050000190734863,6.070000171661377,6.059999942779541,1465161.0,5.919722557067871
2019-06-18,6.119999885559082,6.019999980926514,6.050000190734863,6.039999961853027,1255862.0,5.9001851081848145
2019-06-19,6.210000038146973,6.110000133514404,6.130000114440918,6.119999885559082,2217249.0,5.978333473205566
2019-06-20,6.21999979019165,6.070000171661377,6.119999885559082,6.199999809265137,2178008.0,6.05648136138916
2019-06-21,6.340000152587891,6.210000038146973,6.230000019073486,6.329999923706055,3010479.0,6.183472156524658
2019-06-24,6.360000133514404,6.28000020980835,6.309999942779541,6.349999904632568,2457228.0,6.203009128570557
2019-06-25,6.360000133514404,6.210000038146973,6.340000152587891,6.349999904632568,2594501.0,6.203009128570557
2019-06-26,6.349999904632568,6.289999961853027,6.329999923706055,6.300000190734863,1459907.0,6.154167175292969
2019-06-27,6.369999885559082,6.289999961853027,6.300000190734863,6.300000190734863,1673123.0,6.154167175292969
2019-06-28,6.340000152587891,6.179999828338623,6.329999923706055,6.190000057220459,1856900.0,6.046713352203369
2019-07-01,6.360000133514404,6.269999980926514,6.28000020980835,6.349999904632568,2560300.0,6.203009128570557
2019-07-02,6.389999866485596,6.309999942779541,6.309999942779541,6.349999904632568,2117200.0,6.203009128570557
2019-07-03,6.369999885559082,6.260000228881836,6.320000171661377,6.28000020980835,1708000.0,6.13463020324707
2019-07-04,6.349999904632568,6.269999980926514,6.309999942779541,6.289999961853027,1556598.0,6.144398212432861
2019-07-05,6.360000133514404,6.260000228881836,6.289999961853027,6.329999923706055,1759798.0,6.183472156524658
2019-07-08,6.329999923706055,6.110000133514404,6.300000190734863,6.130000114440918,2539451.0,5.988101959228516
2019-07-09,6.170000076293945,6.059999942779541,6.130000114440918,6.110000133514404,1638000.0,5.968564987182617
2019-07-10,6.150000095367432,6.039999961853027,6.150000095367432,6.050000190734863,1341200.0,5.909954071044922
2019-07-11,6.139999866485596,6.039999961853027,6.099999904632568,6.070000171661377,1048357.0,5.92949104309082
2019-07-12,6.119999885559082,6.059999942779541,6.079999923706055,6.110000133514404,697871.0,5.968564987182617
2019-07-15,6.139999866485596,5.949999809265137,6.090000152587891,6.110000133514404,3115200.0,5.968564987182617
2019-07-16,6.170000076293945,6.079999923706055,6.099999904632568,6.150000095367432,2058290.0,6.007638931274414
2019-07-17,6.170000076293945,6.090000152587891,6.150000095367432,6.099999904632568,1537700.0,5.958796501159668
2019-07-18,6.480000019073486,6.010000228881836,6.110000133514404,6.269999980926514,9921200.0,6.124861240386963
2019-07-19,6.46999979019165,6.210000038146973,6.210000038146973,6.440000057220459,10502977.0,6.290925979614258
2019-07-22,6.420000076293945,6.21999979019165,6.340000152587891,6.25,5597228.0,6.1053242683410645
2019-07-23,6.28000020980835,6.119999885559082,6.21999979019165,6.239999771118164,4249395.0,6.095555305480957
2019-07-24,6.360000133514404,6.230000019073486,6.260000228881836,6.329999923706055,3795969.0,6.183472156524658
2019-07-25,6.329999923706055,6.25,6.320000171661377,6.289999961853027,3012745.0,6.144398212432861
2019-07-26,6.309999942779541,6.230000019073486,6.260000228881836,6.289999961853027,1990973.0,6.144398212432861
2019-07-29,6.300000190734863,6.150000095367432,6.289999961853027,6.199999809265137,2748171.0,6.05648136138916
2019-07-30,6.230000019073486,6.170000076293945,6.179999828338623,6.179999828338623,2103772.0,6.036944389343262
2019-07-31,6.179999828338623,6.050000190734863,6.170000076293945,6.070000171661377,3081783.0,5.92949104309082
2019-08-01,6.119999885559082,6.010000228881836,6.059999942779541,6.090000152587891,2606079.0,5.949028015136719
2019-08-02,6.03000020980835,5.909999847412109,6.03000020980835,5.929999828338623,2824084.0,5.792731285095215
2019-08-05,5.949999809265137,5.809999942779541,5.929999828338623,5.809999942779541,2849400.0,5.675509452819824
2019-08-06,5.75,5.539999961853027,5.71999979019165,5.650000095367432,2774555.0,5.5192131996154785
2019-08-07,5.730000019073486,5.630000114440918,5.670000076293945,5.659999847412109,1420500.0,5.528981685638428
2019-08-08,5.78000020980835,5.679999828338623,5.679999828338623,5.760000228881836,2094840.0,5.626667022705078
2019-08-09,6.340000152587891,6.0,6.010000228881836,6.340000152587891,10246874.0,6.193241119384766
2019-08-12,6.96999979019165,6.119999885559082,6.78000020980835,6.25,27934285.0,6.1053242683410645
2019-08-13,6.119999885559082,5.860000133514404,5.989999771118164,5.889999866485596,15021369.0,5.753657341003418
2019-08-14,6.010000228881836,5.880000114440918,5.929999828338623,5.949999809265137,8732617.0,5.8122687339782715
2019-08-15,5.889999866485596,5.71999979019165,5.78000020980835,5.840000152587891,5984849.0,5.704814910888672
2019-08-16,5.920000076293945,5.820000171661377,5.869999885559082,5.840000152587891,4775933.0,5.704814910888672
2019-08-19,5.96999979019165,5.829999923706055,5.900000095367432,5.960000038146973,7251341.0,5.822037220001221
2019-08-20,6.03000020980835,5.929999828338623,6.03000020980835,5.940000057220459,5857852.0,5.802500247955322
2019-08-21,6.0,5.909999847412109,5.940000057220459,5.960000038146973,4481079.0,5.822037220001221
2019-08-22,5.980000019073486,5.929999828338623,5.96999979019165,5.980000019073486,2901244.0,5.841574192047119
2019-08-23,6.099999904632568,5.949999809265137,5.960000038146973,6.019999980926514,4766427.0,5.880648136138916
2019-08-26,6.03000020980835,5.829999923706055,5.900000095367432,5.940000057220459,5576101.0,5.802500247955322
2019-08-27,6.070000171661377,5.949999809265137,5.949999809265137,6.059999942779541,5287540.0,5.919722557067871
2019-08-28,6.059999942779541,5.989999771118164,6.039999961853027,6.019999980926514,3292400.0,5.880648136138916
2019-08-29,6.050000190734863,6.0,6.039999961853027,6.039999961853027,3355700.0,5.9001851081848145
2019-08-30,6.150000095367432,5.909999847412109,6.079999923706055,6.110000133514404,6917702.0,5.968564987182617
2019-09-02,6.579999923706055,6.210000038146973,6.460000038146973,6.25,13404232.0,6.1053242683410645
2019-09-03,6.420000076293945,6.179999828338623,6.199999809265137,6.340000152587891,11201838.0,6.193241119384766
2019-09-04,6.329999923706055,6.210000038146973,6.289999961853027,6.300000190734863,6744801.0,6.154167175292969
2019-09-05,6.380000114440918,6.289999961853027,6.309999942779541,6.300000190734863,7706080.0,6.154167175292969
2019-09-06,6.329999923706055,6.21999979019165,6.309999942779541,6.260000228881836,4981773.0,6.115093231201172
2019-09-09,6.380000114440918,6.260000228881836,6.289999961853027,6.369999885559082,4835670.0,6.222546577453613
2019-09-10,6.429999828338623,6.320000171661377,6.349999904632568,6.380000114440918,4648496.0,6.2323150634765625
2019-09-11,6.409999847412109,6.320000171661377,6.380000114440918,6.349999904632568,3656169.0,6.203009128570557
2019-09-12,6.380000114440918,6.309999942779541,6.349999904632568,6.360000133514404,3710612.0,6.212778091430664
2019-09-16,6.409999847412109,6.360000133514404,6.360000133514404,6.400000095367432,4150602.0,6.251852035522461
2019-09-17,6.389999866485596,6.139999866485596,6.389999866485596,6.199999809265137,4273017.0,6.05648136138916
2019-09-18,6.230000019073486,6.170000076293945,6.21999979019165,6.190000057220459,2229995.0,6.046713352203369
2019-09-19,6.21999979019165,6.130000114440918,6.199999809265137,6.210000038146973,2383301.0,6.066250324249268
2019-09-20,6.25,6.190000057220459,6.210000038146973,6.199999809265137,2827500.0,6.05648136138916
2019-09-23,6.230000019073486,6.130000114440918,6.199999809265137,6.170000076293945,2213301.0,6.027176380157471
2019-09-24,6.21999979019165,6.150000095367432,6.199999809265137,6.179999828338623,2072800.0,6.036944389343262
2019-09-25,6.159999847412109,6.03000020980835,6.159999847412109,6.03000020980835,3068501.0,5.890417098999023
2019-09-26,6.070000171661377,5.909999847412109,6.050000190734863,5.909999847412109,2572880.0,5.773194313049316
2019-09-27,5.960000038146973,5.880000114440918,5.940000057220459,5.929999828338623,2651400.0,5.792731285095215
2019-09-30,5.940000057220459,5.860000133514404,5.920000076293945,5.860000133514404,1762600.0,5.7243523597717285
2019-10-08,5.929999828338623,5.849999904632568,5.869999885559082,5.869999885559082,1526200.0,5.7341203689575195
2019-10-09,5.960000038146973,5.860000133514404,5.880000114440918,5.949999809265137,2022500.0,5.8122687339782715
2019-10-10,6.039999961853027,5.96999979019165,5.980000019073486,6.019999980926514,2806200.0,5.880648136138916
2019-10-11,6.070000171661377,5.989999771118164,6.070000171661377,6.039999961853027,1876245.0,5.9001851081848145
2019-10-14,6.139999866485596,6.03000020980835,6.099999904632568,6.130000114440918,2567604.0,5.988101959228516
2019-10-15,6.139999866485596,6.079999923706055,6.139999866485596,6.099999904632568,1589789.0,5.958796501159668
2019-10-16,6.170000076293945,6.070000171661377,6.110000133514404,6.110000133514404,2232577.0,5.968564987182617
2019-10-17,6.119999885559082,6.03000020980835,6.110000133514404,6.059999942779541,1599000.0,5.919722557067871
2019-10-18,6.090000152587891,5.900000095367432,6.059999942779541,5.940000057220459,2337761.0,5.802500247955322
2019-10-21,6.099999904632568,5.929999828338623,5.929999828338623,6.099999904632568,3118633.0,5.958796501159668
2019-10-22,5.989999771118164,5.829999923706055,5.949999809265137,5.880000114440918,6719571.0,5.743889331817627
2019-10-23,5.889999866485596,5.840000152587891,5.860000133514404,5.849999904632568,2403590.0,5.714583396911621
2019-10-24,5.880000114440918,5.829999923706055,5.840000152587891,5.840000152587891,1589300.0,5.704814910888672
2019-10-25,5.909999847412109,5.809999942779541,5.840000152587891,5.909999847412109,2879680.0,5.773194313049316
2019-10-28,5.949999809265137,5.869999885559082,5.889999866485596,5.940000057220459,2630760.0,5.802500247955322
2019-10-29,5.940000057220459,5.800000190734863,5.940000057220459,5.809999942779541,2491670.0,5.675509452819824
2019-10-30,5.829999923706055,5.710000038146973,5.809999942779541,5.75,2136270.0,5.616898536682129
2019-10-31,5.760000228881836,5.639999866485596,5.730000019073486,5.659999847412109,2543000.0,5.528981685638428
2019-11-01,5.710000038146973,5.610000133514404,5.650000095367432,5.690000057220459,1382396.0,5.558287143707275
2019-11-04,5.730000019073486,5.670000076293945,5.699999809265137,5.699999809265137,1383600.0,5.568055629730225
2019-11-05,5.71999979019165,5.610000133514404,5.699999809265137,5.710000038146973,2208646.0,5.577824115753174
2019-11-06,5.710000038146973,5.610000133514404,5.710000038146973,5.650000095367432,1408700.0,5.5192131996154785
2019-11-07,5.690000057220459,5.610000133514404,5.679999828338623,5.650000095367432,1266100.0,5.5192131996154785
2019-11-08,5.690000057220459,5.639999866485596,5.659999847412109,5.659999847412109,1006900.0,5.528981685638428
2019-11-11,5.630000114440918,5.440000057220459,5.630000114440918,5.489999771118164,3083932.0,5.362916469573975
2019-11-12,5.5,5.420000076293945,5.480000019073486,5.489999771118164,1313715.0,5.362916469573975
2019-11-13,5.5,5.420000076293945,5.5,5.46999979019165,1087400.0,5.343379497528076
2019-11-14,5.5,5.440000057220459,5.440000057220459,5.46999979019165,983301.0,5.343379497528076
2019-11-15,5.489999771118164,5.389999866485596,5.489999771118164,5.389999866485596,942800.0,5.265231609344482
2019-11-18,5.46999979019165,5.360000133514404,5.389999866485596,5.46999979019165,1452016.0,5.343379497528076
2019-11-19,5.510000228881836,5.429999828338623,5.449999809265137,5.510000228881836,1401903.0,5.382453918457031
2019-11-20,5.510000228881836,5.460000038146973,5.480000019073486,5.489999771118164,911000.0,5.362916469573975
2019-11-21,5.710000038146973,5.449999809265137,5.449999809265137,5.699999809265137,5653237.0,5.568055629730225
2019-11-22,5.730000019073486,5.639999866485596,5.679999828338623,5.71999979019165,2637940.0,5.587592601776123
2019-11-25,5.849999904632568,5.670000076293945,5.71999979019165,5.710000038146973,2724200.0,5.577824115753174
2019-11-26,5.78000020980835,5.610000133514404,5.71999979019165,5.619999885559082,2986740.0,5.489907264709473
2019-11-27,5.690000057220459,5.590000152587891,5.650000095367432,5.659999847412109,1766737.0,5.528981685638428
2019-11-28,5.78000020980835,5.619999885559082,5.630000114440918,5.769999980926514,2631000.0,5.636435508728027
2019-11-29,5.840000152587891,5.730000019073486,5.760000228881836,5.840000152587891,2577200.0,5.704814910888672
2019-12-02,5.980000019073486,5.809999942779541,5.840000152587891,5.880000114440918,3208357.0,5.743889331817627
2019-12-03,5.980000019073486,5.869999885559082,5.960000038146973,5.909999847412109,2738632.0,5.773194313049316
2019-12-04,5.940000057220459,5.849999904632568,5.869999885559082,5.929999828338623,2221600.0,5.792731285095215
2019-12-05,6.21999979019165,5.940000057220459,5.940000057220459,6.190000057220459,7228858.0,6.046713352203369
2019-12-06,6.199999809265137,6.079999923706055,6.139999866485596,6.190000057220459,3070696.0,6.046713352203369
2019-12-09,6.21999979019165,6.110000133514404,6.179999828338623,6.150000095367432,2546701.0,6.007638931274414
2019-12-10,6.150000095367432,6.079999923706055,6.150000095367432,6.090000152587891,1562100.0,5.949028015136719
2019-12-11,6.130000114440918,6.039999961853027,6.079999923706055,6.070000171661377,1532000.0,5.92949104309082
2019-12-12,6.090000152587891,6.019999980926514,6.070000171661377,6.039999961853027,1548657.0,5.9001851081848145
2019-12-13,6.130000114440918,6.039999961853027,6.070000171661377,6.070000171661377,1382115.0,5.92949104309082
2019-12-16,6.170000076293945,6.059999942779541,6.079999923706055,6.159999847412109,1665366.0,6.017407417297363
2019-12-17,6.269999980926514,6.119999885559082,6.159999847412109,6.25,2767400.0,6.1053242683410645
2019-12-18,6.230000019073486,6.139999866485596,6.21999979019165,6.150000095367432,2209900.0,6.007638931274414
2019-12-19,6.179999828338623,6.090000152587891,6.179999828338623,6.150000095367432,1740698.0,6.007638931274414
2019-12-20,6.150000095367432,6.059999942779541,6.150000095367432,6.070000171661377,1523000.0,5.92949104309082
2019-12-23,6.090000152587891,5.869999885559082,6.050000190734863,5.880000114440918,3489223.0,5.743889331817627
2019-12-24,5.940000057220459,5.800000190734863,5.880000114440918,5.900000095367432,2515600.0,5.763426303863525
2019-12-25,5.909999847412109,5.840000152587891,5.889999866485596,5.869999885559082,1663202.0,5.7341203689575195
2019-12-26,5.920000076293945,5.860000133514404,5.860000133514404,5.920000076293945,1388823.0,5.782963275909424
2019-12-27,6.059999942779541,5.920000076293945,5.929999828338623,5.980000019073486,3118443.0,5.841574192047119
2019-12-30,6.010000228881836,5.909999847412109,6.010000228881836,5.960000038146973,2385700.0,5.822037220001221
2019-12-31,6.0,5.920000076293945,5.949999809265137,6.0,2159100.0,5.861111164093018
2020-01-02,6.070000171661377,6.0,6.0,6.050000190734863,2953100.0,5.909954071044922
2020-01-03,6.079999923706055,6.03000020980835,6.059999942779541,6.059999942779541,1838700.0,5.919722557067871
2020-01-06,6.139999866485596,6.010000228881836,6.059999942779541,6.110000133514404,2892126.0,5.968564987182617
2020-01-07,6.159999847412109,6.099999904632568,6.119999885559082,6.150000095367432,2196810.0,6.007638931274414
2020-01-08,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,2722017.0,5.9001851081848145
2020-01-09,6.119999885559082,6.059999942779541,6.070000171661377,6.079999923706055,1956811.0,5.9392595291137695
2020-01-10,6.150000095367432,6.03000020980835,6.110000133514404,6.070000171661377,1659509.0,5.92949104309082
2020-01-13,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,1913100.0,5.978333473205566
2020-01-14,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,1844550.0,6.007638931274414
2020-01-15,6.179999828338623,6.079999923706055,6.150000095367432,6.130000114440918,2376509.0,5.988101959228516
2020-01-16,6.170000076293945,6.050000190734863,6.090000152587891,6.110000133514404,1958500.0,5.968564987182617
2020-01-17,6.139999866485596,6.079999923706055,6.139999866485596,6.099999904632568,1335695.0,5.958796501159668
2020-01-20,6.130000114440918,6.039999961853027,6.099999904632568,6.130000114440918,2248901.0,5.988101959228516
2020-01-21,6.130000114440918,5.960000038146973,6.130000114440918,5.960000038146973,2336800.0,5.822037220001221
2020-01-22,6.0,5.860000133514404,5.96999979019165,5.989999771118164,1923823.0,5.851342678070068
2020-01-23,5.989999771118164,5.760000228881836,5.96999979019165,5.840000152587891,2095500.0,5.704814910888672
2020-02-03,5.400000095367432,5.260000228881836,5.349999904632568,5.260000228881836,3800527.0,5.138241291046143
2020-02-04,5.340000152587891,5.110000133514404,5.110000133514404,5.289999961853027,3177938.0,5.167546272277832
2020-02-05,5.420000076293945,5.260000228881836,5.28000020980835,5.369999885559082,2897691.0,5.245694637298584
2020-02-06,5.46999979019165,5.340000152587891,5.380000114440918,5.409999847412109,4107969.0,5.284768581390381
2020-02-07,5.449999809265137,5.349999904632568,5.449999809265137,5.440000057220459,2734079.0,5.314074516296387
2020-02-10,5.71999979019165,5.380000114440918,5.389999866485596,5.670000076293945,5472784.0,5.538750171661377
2020-02-11,5.670000076293945,5.570000171661377,5.639999866485596,5.599999904632568,2360392.0,5.470370292663574
2020-02-12,5.650000095367432,5.570000171661377,5.590000152587891,5.619999885559082,1294760.0,5.489907264709473
2020-02-13,5.650000095367432,5.510000228881836,5.619999885559082,5.559999942779541,1921195.0,5.431296348571777
2020-02-14,5.599999904632568,5.53000020980835,5.53000020980835,5.579999923706055,1301311.0,5.450833320617676
2020-02-17,5.699999809265137,5.559999942779541,5.579999923706055,5.699999809265137,3286318.0,5.568055629730225
2020-02-18,5.71999979019165,5.639999866485596,5.679999828338623,5.699999809265137,2755429.0,5.568055629730225
2020-02-19,5.699999809265137,5.630000114440918,5.699999809265137,5.650000095367432,2171952.0,5.5192131996154785
2020-02-20,5.710000038146973,5.630000114440918,5.650000095367432,5.690000057220459,3847386.0,5.558287143707275
2020-02-21,5.730000019073486,5.670000076293945,5.699999809265137,5.71999979019165,3426010.0,5.587592601776123
2020-02-24,5.730000019073486,5.630000114440918,5.699999809265137,5.710000038146973,3041233.0,5.577824115753174
2020-02-25,5.630000114440918,5.449999809265137,5.610000133514404,5.590000152587891,3840263.0,5.460602283477783
2020-02-26,5.679999828338623,5.46999979019165,5.519999980926514,5.590000152587891,4604916.0,5.460602283477783
2020-02-27,5.659999847412109,5.570000171661377,5.610000133514404,5.630000114440918,2875440.0,5.49967622756958
2020-02-28,5.570000171661377,5.369999885559082,5.489999771118164,5.380000114440918,3170845.0,5.255463123321533
2020-03-02,5.550000190734863,5.389999866485596,5.400000095367432,5.53000020980835,3369146.0,5.40199089050293
2020-03-03,5.630000114440918,5.559999942779541,5.579999923706055,5.590000152587891,3724728.0,5.460602283477783
2020-03-04,5.760000228881836,5.550000190734863,5.559999942779541,5.699999809265137,4501991.0,5.568055629730225
2020-03-05,5.840000152587891,5.690000057220459,5.71999979019165,5.820000171661377,4892176.0,5.685277938842773
2020-03-06,5.820000171661377,5.679999828338623,5.75,5.800000190734863,4744778.0,5.665740966796875
2020-03-09,5.760000228881836,5.619999885559082,5.71999979019165,5.670000076293945,4969916.0,5.538750171661377
2020-03-10,5.769999980926514,5.5,5.590000152587891,5.769999980926514,4008502.0,5.636435508728027
2020-03-11,5.869999885559082,5.710000038146973,5.769999980926514,5.739999771118164,4937765.0,5.6071295738220215
2020-03-12,5.71999979019165,5.619999885559082,5.679999828338623,5.670000076293945,2931366.0,5.538750171661377
2020-03-13,5.639999866485596,5.420000076293945,5.5,5.630000114440918,4403670.0,5.49967622756958
2020-03-16,5.849999904632568,5.570000171661377,5.650000095367432,5.590000152587891,4070983.0,5.460602283477783
2020-03-17,6.150000095367432,5.670000076293945,5.699999809265137,6.150000095367432,18735603.0,6.007638931274414
2020-03-18,6.75,6.25,6.329999923706055,6.25,36551576.0,6.1053242683410645
2020-03-19,6.190000057220459,5.929999828338623,6.0,6.110000133514404,16402917.0,5.968564987182617
2020-03-20,6.199999809265137,6.010000228881836,6.179999828338623,6.130000114440918,10713240.0,5.988101959228516
2020-03-23,6.090000152587891,5.900000095367432,6.0,5.920000076293945,7891809.0,5.782963275909424
2020-03-24,6.5,5.96999979019165,5.989999771118164,6.409999847412109,18728237.0,6.26162052154541
2020-03-25,6.46999979019165,6.269999980926514,6.389999866485596,6.389999866485596,12851968.0,6.242083549499512
2020-03-26,6.550000190734863,6.260000228881836,6.329999923706055,6.550000190734863,13515861.0,6.398379802703857
2020-03-27,6.599999904632568,6.349999904632568,6.570000171661377,6.369999885559082,10145822.0,6.222546577453613
2020-03-30,6.309999942779541,6.119999885559082,6.21999979019165,6.199999809265137,7712426.0,6.05648136138916
2020-03-31,6.639999866485596,6.159999847412109,6.230000019073486,6.5,12679284.0,6.349537372589111
2020-04-01,6.449999809265137,6.210000038146973,6.400000095367432,6.230000019073486,9664541.0,6.085787296295166
2020-04-02,6.309999942779541,6.159999847412109,6.190000057220459,6.289999961853027,4657156.0,6.144398212432861
2020-04-03,6.449999809265137,6.239999771118164,6.289999961853027,6.320000171661377,6658277.0,6.173704147338867
2020-04-07,6.53000020980835,6.369999885559082,6.389999866485596,6.46999979019165,7242972.0,6.3202314376831055
2020-04-08,6.440000057220459,6.309999942779541,6.440000057220459,6.340000152587891,6043120.0,6.193241119384766
2020-04-09,6.96999979019165,6.409999847412109,6.409999847412109,6.96999979019165,26867764.0,6.808657169342041
2020-04-10,6.829999923706055,6.480000019073486,6.829999923706055,6.480000019073486,20903988.0,6.330000400543213
2020-04-13,6.730000019073486,6.510000228881836,6.510000228881836,6.650000095367432,13483150.0,6.496065139770508
2020-04-14,6.659999847412109,6.53000020980835,6.610000133514404,6.610000133514404,8182030.0,6.456991195678711
2020-04-15,6.75,6.5,6.579999923706055,6.610000133514404,9416043.0,6.456991195678711
2020-04-16,6.929999828338623,6.579999923706055,6.650000095367432,6.840000152587891,14114323.0,6.681666851043701
2020-04-17,7.139999866485596,6.699999809265137,6.739999771118164,6.989999771118164,15379855.0,6.828194618225098
2020-04-20,7.03000020980835,6.820000171661377,6.96999979019165,6.949999809265137,11187501.0,6.789120197296143
2020-04-21,6.889999866485596,6.670000076293945,6.889999866485596,6.739999771118164,11221584.0,6.583981513977051
2020-04-22,6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,0.0,6.583981513977051
2020-04-23,6.489999771118164,6.239999771118164,6.239999771118164,6.309999942779541,18566701.0,6.16393518447876
2020-04-24,6.329999923706055,6.070000171661377,6.260000228881836,6.070000171661377,11153011.0,5.92949104309082
2020-04-27,6.179999828338623,6.050000190734863,6.099999904632568,6.159999847412109,8009990.0,6.017407417297363
2020-04-28,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,5608009.0,6.623055934906006
2020-04-29,7.460000038146973,7.400000095367432,7.460000038146973,7.460000038146973,18167357.0,7.2873148918151855
2020-04-30,8.210000038146973,7.610000133514404,7.760000228881836,8.210000038146973,56546508.0,8.019953727722168
2020-05-06,9.029999732971191,8.510000228881836,8.510000228881836,9.029999732971191,54589439.0,8.820972442626953
2020-05-07,8.920000076293945,8.279999732971191,8.920000076293945,8.640000343322754,55639712.0,8.440000534057617
2020-05-08,8.430000305175781,8.029999732971191,8.300000190734863,8.09000015258789,36474388.0,8.09000015258789
2020-05-11,8.260000228881836,8.039999961853027,8.069999694824219,8.1899995803833,26426116.0,8.1899995803833
2020-05-12,8.199999809265137,7.71999979019165,8.109999656677246,7.880000114440918,24997294.0,7.880000114440918
2020-05-13,8.670000076293945,7.820000171661377,7.880000114440918,8.670000076293945,37096878.0,8.670000076293945
2020-05-14,9.489999771118164,8.260000228881836,8.510000228881836,8.770000457763672,50145647.0,8.770000457763672
2020-05-15,9.279999732971191,8.600000381469727,8.729999542236328,8.720000267028809,36324571.0,8.720000267028809
2020-05-18,8.949999809265137,8.569999694824219,8.6899995803833,8.8100004196167,25739101.0,8.8100004196167
2020-05-19,8.9399995803833,8.619999885559082,8.890000343322754,8.880000114440918,25701485.0,8.880000114440918
2020-05-20,8.770000457763672,8.3100004196167,8.770000457763672,8.380000114440918,23336622.0,8.380000114440918
2020-05-21,8.529999732971191,8.119999885559082,8.479999542236328,8.130000114440918,18074732.0,8.130000114440918
2020-05-22,8.40999984741211,7.96999979019165,8.119999885559082,8.289999961853027,19973932.0,8.289999961853027
2020-05-25,8.239999771118164,7.980000019073486,8.1899995803833,8.239999771118164,14301810.0,8.239999771118164
2020-05-26,8.539999961853027,8.15999984741211,8.239999771118164,8.390000343322754,18332765.0,8.390000343322754
2020-05-27,8.869999885559082,8.3100004196167,8.350000381469727,8.729999542236328,27478971.0,8.729999542236328
2020-05-28,8.800000190734863,8.34000015258789,8.609999656677246,8.569999694824219,18210522.0,8.569999694824219
2020-05-29,8.550000190734863,8.380000114440918,8.479999542236328,8.460000038146973,10837132.0,8.460000038146973
2020-06-01,8.729999542236328,8.40999984741211,8.489999771118164,8.579999923706055,17773781.0,8.579999923706055
2020-06-02,8.569999694824219,8.329999923706055,8.510000228881836,8.329999923706055,18838022.0,8.329999923706055
2020-06-03,8.40999984741211,8.1899995803833,8.3100004196167,8.270000457763672,11003825.0,8.270000457763672
2020-06-04,8.430000305175781,8.180000305175781,8.3100004196167,8.399999618530273,10368446.0,8.399999618530273
2020-06-05,8.430000305175781,8.239999771118164,8.369999885559082,8.260000228881836,7146090.0,8.260000228881836
2020-06-08,8.350000381469727,8.239999771118164,8.270000457763672,8.300000190734863,5772302.0,8.300000190734863
2020-06-09,8.40999984741211,8.270000457763672,8.3100004196167,8.390000343322754,8515415.0,8.390000343322754
2020-06-10,8.390000343322754,8.210000038146973,8.390000343322754,8.229999542236328,8540908.0,8.229999542236328
2020-06-11,8.229999542236328,8.010000228881836,8.180000305175781,8.029999732971191,11677502.0,8.029999732971191
2020-06-12,8.140000343322754,7.829999923706055,7.900000095367432,8.100000381469727,7953996.0,8.100000381469727
2020-06-15,8.270000457763672,8.050000190734863,8.0600004196167,8.1899995803833,8312919.0,8.1899995803833
2020-06-16,8.239999771118164,8.170000076293945,8.1899995803833,8.229999542236328,5899698.0,8.229999542236328
2020-06-17,8.289999961853027,8.109999656677246,8.229999542236328,8.270000457763672,7330734.0,8.270000457763672
2020-06-18,8.3100004196167,8.1899995803833,8.25,8.270000457763672,6355184.0,8.270000457763672
2020-06-19,8.34000015258789,8.220000267028809,8.260000228881836,8.260000228881836,6269700.0,8.260000228881836
2020-06-22,8.329999923706055,8.220000267028809,8.260000228881836,8.229999542236328,5899300.0,8.229999542236328
2020-06-23,8.260000228881836,8.130000114440918,8.229999542236328,8.140000343322754,4751400.0,8.140000343322754
2020-06-24,8.1899995803833,8.069999694824219,8.130000114440918,8.170000076293945,5480331.0,8.170000076293945
2020-06-29,8.180000305175781,8.069999694824219,8.15999984741211,8.140000343322754,4832516.0,8.140000343322754
2020-06-30,8.9399995803833,8.119999885559082,8.140000343322754,8.770000457763672,26597451.0,8.770000457763672
2020-07-01,9.380000114440918,8.720000267028809,8.770000457763672,9.220000267028809,31313823.0,9.220000267028809
2020-07-02,9.3100004196167,9.039999961853027,9.270000457763672,9.260000228881836,22638447.0,9.260000228881836
2020-07-03,10.149999618530273,9.109999656677246,9.25,9.850000381469727,27645185.0,9.850000381469727
2020-07-06,10.380000114440918,9.880000114440918,9.880000114440918,10.300000190734863,23870313.0,10.300000190734863
2020-07-07,10.470000267028809,9.899999618530273,10.369999885559082,9.989999771118164,30077055.0,9.989999771118164
2020-07-08,10.25,9.869999885559082,9.899999618530273,10.130000114440918,18410217.0,10.130000114440918
2020-07-09,11.140000343322754,9.920000076293945,10.130000114440918,11.0,31292299.0,11.0
2020-07-10,11.479999542236328,10.510000228881836,10.930000305175781,11.09000015258789,28267146.0,11.09000015258789
2020-07-13,12.1899995803833,11.0600004196167,11.09000015258789,11.989999771118164,28339409.0,11.989999771118164
2020-07-14,13.1899995803833,11.770000457763672,12.100000381469727,13.1899995803833,33354101.0,13.1899995803833
2020-07-15,14.5,12.630000114440918,13.5,13.079999923706055,44849632.0,13.079999923706055
2020-07-16,12.949999809265137,11.770000457763672,12.9399995803833,11.770000457763672,36951530.0,11.770000457763672
2020-07-17,12.300000190734863,10.779999732971191,11.529999732971191,11.880000114440918,25380561.0,11.880000114440918
2020-07-20,12.359999656677246,11.859999656677246,12.119999885559082,12.3100004196167,22378767.0,12.3100004196167
2020-07-21,12.460000038146973,11.920000076293945,12.4399995803833,12.0,16680383.0,12.0
2020-07-22,12.1899995803833,11.699999809265137,11.899999618530273,11.899999618530273,15344897.0,11.899999618530273
2020-07-23,12.279999732971191,11.010000228881836,11.770000457763672,12.229999542236328,22371675.0,12.229999542236328
2020-07-24,12.260000228881836,11.329999923706055,12.260000228881836,11.399999618530273,21123971.0,11.399999618530273
2020-07-27,11.569999694824219,11.199999809265137,11.380000114440918,11.399999618530273,11637242.0,11.399999618530273
2020-07-28,11.930000305175781,11.380000114440918,11.380000114440918,11.720000267028809,13517451.0,11.720000267028809
2020-07-29,11.989999771118164,11.460000038146973,11.720000267028809,11.949999809265137,13892614.0,11.949999809265137
2020-07-30,12.069999694824219,11.729999542236328,11.930000305175781,11.75,12932794.0,11.75
2020-07-31,12.180000305175781,11.649999618530273,11.6899995803833,11.9399995803833,16235063.0,11.9399995803833
2020-08-03,12.920000076293945,11.90999984741211,11.979999542236328,12.729999542236328,25633221.0,12.729999542236328
2020-08-04,12.819999694824219,12.220000267028809,12.819999694824219,12.270000457763672,18429103.0,12.270000457763672
2020-08-05,12.319999694824219,11.970000267028809,12.199999809265137,12.170000076293945,11268996.0,12.170000076293945
2020-08-06,12.220000267028809,11.720000267028809,12.130000114440918,11.899999618530273,12240404.0,11.899999618530273
2020-08-07,11.829999923706055,11.390000343322754,11.800000190734863,11.510000228881836,11329188.0,11.510000228881836
2020-08-10,11.729999542236328,11.369999885559082,11.470000267028809,11.569999694824219,7816601.0,11.569999694824219
2020-08-11,11.670000076293945,11.15999984741211,11.569999694824219,11.1899995803833,8742753.0,11.1899995803833
2020-08-12,11.640000343322754,11.119999885559082,11.1899995803833,11.609999656677246,9319027.0,11.609999656677246
2020-08-13,11.739999771118164,11.529999732971191,11.699999809265137,11.569999694824219,5672832.0,11.569999694824219
2020-08-14,11.630000114440918,11.420000076293945,11.550000190734863,11.579999923706055,4864298.0,11.579999923706055
2020-08-17,12.069999694824219,11.579999923706055,11.609999656677246,12.0,12262381.0,12.0
2020-08-18,12.109999656677246,11.880000114440918,12.109999656677246,11.970000267028809,8277007.0,11.970000267028809
2020-08-19,12.430000305175781,11.899999618530273,11.960000038146973,11.9399995803833,12567798.0,11.9399995803833
2020-08-20,11.949999809265137,11.579999923706055,11.9399995803833,11.619999885559082,7873308.0,11.619999885559082
2020-08-21,12.399999618530273,11.600000381469727,11.619999885559082,12.260000228881836,19354023.0,12.260000228881836
2020-08-24,12.680000305175781,12.239999771118164,12.420000076293945,12.329999923706055,16494792.0,12.329999923706055
2020-08-25,12.489999771118164,11.649999618530273,12.479999542236328,11.75,21058290.0,11.75
2020-08-26,11.6899995803833,11.170000076293945,11.6899995803833,11.279999732971191,13008802.0,11.279999732971191
2020-08-27,11.449999809265137,11.119999885559082,11.279999732971191,11.399999618530273,7420163.0,11.399999618530273
2020-08-28,11.470000267028809,11.229999542236328,11.359999656677246,11.390000343322754,6024224.0,11.390000343322754
2020-08-31,11.5600004196167,11.279999732971191,11.479999542236328,11.289999961853027,6803062.0,11.289999961853027
2020-09-01,11.390000343322754,11.210000038146973,11.329999923706055,11.3100004196167,4863401.0,11.3100004196167
2020-09-02,11.380000114440918,11.210000038146973,11.34000015258789,11.279999732971191,4694384.0,11.279999732971191
2020-09-03,11.300000190734863,10.970000267028809,11.289999961853027,11.010000228881836,7882879.0,11.010000228881836
2020-09-04,10.979999542236328,10.800000190734863,10.84000015258789,10.960000038146973,4885573.0,10.960000038146973
2020-09-07,11.020000457763672,10.5,10.90999984741211,10.520000457763672,7756638.0,10.520000457763672
2020-09-08,10.59000015258789,10.069999694824219,10.550000190734863,10.34000015258789,8539539.0,10.34000015258789
2020-09-09,10.34000015258789,9.949999809265137,10.34000015258789,9.949999809265137,7794182.0,9.949999809265137
2020-09-10,10.140000343322754,9.649999618530273,10.039999961853027,9.65999984741211,7132002.0,9.65999984741211
2020-09-11,10.149999618530273,9.640000343322754,9.680000305175781,10.079999923706055,7214400.0,10.079999923706055
2020-09-14,10.470000267028809,10.140000343322754,10.140000343322754,10.260000228881836,6939901.0,10.260000228881836
2020-09-15,10.319999694824219,10.0600004196167,10.270000457763672,10.149999618530273,3789692.0,10.149999618530273
2020-09-16,10.270000457763672,10.039999961853027,10.220000267028809,10.130000114440918,3073562.0,10.130000114440918
2020-09-17,10.140000343322754,9.930000305175781,10.109999656677246,10.050000190734863,3508596.0,10.050000190734863
2020-09-18,10.289999961853027,10.0,10.0600004196167,10.260000228881836,4703157.0,10.260000228881836
2020-09-21,10.350000381469727,10.1899995803833,10.300000190734863,10.229999542236328,3401510.0,10.229999542236328
2020-09-22,10.210000038146973,10.029999732971191,10.109999656677246,10.039999961853027,3185601.0,10.039999961853027
2020-09-23,10.40999984741211,10.09000015258789,10.130000114440918,10.380000114440918,7664961.0,10.380000114440918
2020-09-24,10.270000457763672,10.0600004196167,10.260000228881836,10.09000015258789,4092506.0,10.09000015258789
2020-09-25,10.149999618530273,9.8100004196167,10.029999732971191,9.890000343322754,4661619.0,9.890000343322754
2020-09-28,10.149999618530273,9.800000190734863,9.890000343322754,10.109999656677246,5350101.0,10.109999656677246
2020-09-29,10.329999923706055,10.050000190734863,10.149999618530273,10.149999618530273,4823301.0,10.149999618530273
2020-09-30,10.1899995803833,10.039999961853027,10.1899995803833,10.170000076293945,3215900.0,10.170000076293945
2020-10-09,10.399999618530273,10.270000457763672,10.270000457763672,10.34000015258789,6021905.0,10.34000015258789
2020-10-12,10.609999656677246,10.380000114440918,10.520000457763672,10.59000015258789,9365437.0,10.59000015258789
2020-10-13,10.579999923706055,10.350000381469727,10.579999923706055,10.430000305175781,5052364.0,10.430000305175781
2020-10-14,10.399999618530273,10.289999961853027,10.399999618530273,10.350000381469727,3228300.0,10.350000381469727
2020-10-15,10.390000343322754,10.220000267028809,10.390000343322754,10.220000267028809,2819400.0,10.220000267028809
2020-10-16,10.25,10.149999618530273,10.199999809265137,10.239999771118164,2653994.0,10.239999771118164
2020-10-19,10.319999694824219,10.109999656677246,10.210000038146973,10.119999885559082,2637800.0,10.119999885559082
2020-10-20,10.380000114440918,9.979999542236328,10.119999885559082,10.260000228881836,3803838.0,10.260000228881836
2020-10-21,10.319999694824219,10.0600004196167,10.289999961853027,10.109999656677246,2442300.0,10.109999656677246
2020-10-22,10.119999885559082,10.010000228881836,10.09000015258789,10.0600004196167,1824000.0,10.0600004196167
2020-10-23,10.140000343322754,10.0,10.069999694824219,10.010000228881836,2176523.0,10.010000228881836
2020-10-26,10.09000015258789,9.979999542236328,10.050000190734863,10.029999732971191,1582600.0,10.029999732971191
2020-10-27,10.180000305175781,10.039999961853027,10.0600004196167,10.050000190734863,2253400.0,10.050000190734863