Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.510000228881836,9.130000114440918,9.170000076293945,9.359999656677246,10382537.0,9.03042221069336
2010-01-05,9.640000343322754,9.149999618530273,9.369999885559082,9.550000190734863,11077552.0,9.213732719421387
2010-01-06,9.75,9.399999618530273,9.539999961853027,9.550000190734863,12763201.0,9.213732719421387
2010-01-07,9.6899995803833,9.350000381469727,9.5,9.649999618530273,11632271.0,9.310211181640625
2010-01-08,10.270000457763672,9.5,9.600000381469727,10.140000343322754,32997477.0,9.782958030700684
2010-01-11,10.199999809265137,9.8100004196167,10.029999732971191,9.90999984741211,18896292.0,9.561056137084961
2010-01-12,10.0600004196167,9.680000305175781,9.829999923706055,9.90999984741211,14178147.0,9.561056137084961
2010-01-13,9.90999984741211,9.550000190734863,9.619999885559082,9.569999694824219,12205141.0,9.233027458190918
2010-01-14,9.699999809265137,9.350000381469727,9.609999656677246,9.6899995803833,11793161.0,9.34880256652832
2010-01-15,9.899999618530273,9.600000381469727,9.670000076293945,9.6899995803833,10103352.0,9.34880256652832
2010-01-18,10.0600004196167,9.710000038146973,9.800000190734863,10.029999732971191,13800676.0,9.676830291748047
2010-01-19,10.170000076293945,9.649999618530273,10.100000381469727,9.84000015258789,14015530.0,9.493521690368652
2010-01-20,10.819999694824219,9.779999732971191,9.779999732971191,10.319999694824219,33935716.0,9.956619262695312
2010-01-21,10.550000190734863,10.050000190734863,10.300000190734863,10.369999885559082,16515917.0,10.00485897064209
2010-01-22,11.3100004196167,9.75,10.6899995803833,9.920000076293945,32165419.0,9.570704460144043
2010-01-25,10.1899995803833,9.260000228881836,9.890000343322754,9.34000015258789,15978605.0,9.011126518249512
2010-01-26,9.510000228881836,8.960000038146973,9.279999732971191,9.380000114440918,10952464.0,9.049718856811523
2010-01-27,9.449999809265137,9.180000305175781,9.300000190734863,9.229999542236328,6603238.0,8.904999732971191
2010-01-28,9.399999618530273,9.010000228881836,9.239999771118164,9.380000114440918,5505961.0,9.049718856811523
2010-01-29,9.5,9.079999923706055,9.199999809265137,9.470000267028809,9620878.0,9.136549949645996
2010-02-01,9.4399995803833,9.09000015258789,9.4399995803833,9.100000381469727,6661865.0,8.77957820892334
2010-02-02,9.329999923706055,8.789999961853027,9.050000190734863,8.8100004196167,8134556.0,8.499789237976074
2010-02-03,9.15999984741211,8.5,8.800000190734863,9.079999923706055,9931475.0,8.760281562805176
2010-02-04,9.890000343322754,8.920000076293945,9.029999732971191,9.819999694824219,19504483.0,9.474225044250488
2010-02-05,10.550000190734863,9.520000457763672,9.600000381469727,9.899999618530273,26879747.0,9.551407814025879
2010-02-08,9.899999618530273,9.4399995803833,9.699999809265137,9.720000267028809,8034132.0,9.37774658203125
2010-02-09,9.949999809265137,9.430000305175781,9.529999732971191,9.630000114440918,6848770.0,9.290915489196777
2010-02-10,9.84000015258789,9.460000038146973,9.710000038146973,9.720000267028809,6271100.0,9.37774658203125
2010-02-11,9.770000457763672,9.5,9.770000457763672,9.5,5032805.0,9.16549301147461
2010-02-12,9.670000076293945,9.4399995803833,9.550000190734863,9.600000381469727,4641962.0,9.261972427368164
2010-02-22,10.1899995803833,9.510000228881836,9.529999732971191,9.949999809265137,14491209.0,9.599647521972656
2010-02-23,10.569999694824219,9.850000381469727,9.899999618530273,10.470000267028809,23945963.0,10.101338386535645
2010-02-24,10.449999809265137,10.180000305175781,10.380000114440918,10.359999656677246,13269704.0,9.995210647583008
2010-02-25,10.890000343322754,10.380000114440918,10.380000114440918,10.4399995803833,20646769.0,10.072394371032715
2010-02-26,10.710000038146973,10.399999618530273,10.489999771118164,10.630000114440918,16718741.0,10.255703926086426
2010-03-01,10.710000038146973,10.460000038146973,10.600000381469727,10.619999885559082,13486991.0,10.24605655670166
2010-03-02,10.65999984741211,10.210000038146973,10.600000381469727,10.289999961853027,13724637.0,9.9276762008667
2010-03-03,10.449999809265137,10.119999885559082,10.3100004196167,10.430000305175781,12553723.0,10.06274700164795
2010-03-04,10.640000343322754,9.949999809265137,10.350000381469727,10.050000190734863,11531651.0,9.696126937866211
2010-03-05,10.15999984741211,9.899999618530273,10.109999656677246,10.010000228881836,7146247.0,9.657535552978516
2010-03-08,10.220000267028809,10.020000457763672,10.020000457763672,10.100000381469727,5421503.0,9.744366645812988
2010-03-09,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0,9.744366645812988
2010-03-10,10.09000015258789,9.699999809265137,10.069999694824219,9.84000015258789,8742231.0,9.493521690368652
2010-03-11,9.899999618530273,9.579999923706055,9.819999694824219,9.8100004196167,4433395.0,9.464577674865723
2010-03-12,10.170000076293945,9.850000381469727,9.850000381469727,9.890000343322754,9873816.0,9.541760444641113
2010-03-15,9.829999923706055,9.550000190734863,9.800000190734863,9.630000114440918,5530139.0,9.290915489196777
2010-03-16,9.729999542236328,9.529999732971191,9.619999885559082,9.710000038146973,3503383.0,9.368098258972168
2010-03-17,10.079999923706055,9.680000305175781,9.720000267028809,9.960000038146973,7847133.0,9.609295845031738
2010-03-18,10.039999961853027,9.859999656677246,9.979999542236328,9.989999771118164,6151193.0,9.638238906860352
2010-03-19,10.029999732971191,9.890000343322754,9.989999771118164,10.010000228881836,5204067.0,9.657535552978516
2010-03-22,10.279999732971191,10.010000228881836,10.050000190734863,10.239999771118164,10077603.0,9.879436492919922
2010-03-23,10.289999961853027,10.119999885559082,10.239999771118164,10.170000076293945,8866183.0,9.811901092529297
2010-03-24,10.239999771118164,9.800000190734863,10.119999885559082,9.880000114440918,14243677.0,9.532113075256348
2010-03-25,9.890000343322754,9.579999923706055,9.890000343322754,9.670000076293945,8949001.0,9.329506874084473
2010-03-26,9.819999694824219,9.609999656677246,9.649999618530273,9.779999732971191,6893346.0,9.435633659362793
2010-03-29,9.829999923706055,9.640000343322754,9.829999923706055,9.720000267028809,12100886.0,9.37774658203125
2010-03-30,9.819999694824219,9.640000343322754,9.720000267028809,9.75,9416565.0,9.40669059753418
2010-03-31,9.800000190734863,9.65999984741211,9.729999542236328,9.699999809265137,8983829.0,9.358450889587402
2010-04-01,9.829999923706055,9.680000305175781,9.699999809265137,9.829999923706055,11498049.0,9.48387336730957
2010-04-02,10.199999809265137,9.829999923706055,9.829999923706055,10.100000381469727,24836593.0,9.744366645812988
2010-04-06,10.25,9.949999809265137,10.149999618530273,10.109999656677246,14230850.0,9.754014015197754
2010-04-07,10.239999771118164,10.029999732971191,10.140000343322754,10.229999542236328,17290359.0,9.86978816986084
2010-04-08,10.369999885559082,10.100000381469727,10.1899995803833,10.239999771118164,18200772.0,9.879436492919922
2010-04-09,10.449999809265137,10.079999923706055,10.229999542236328,10.359999656677246,18412991.0,9.995210647583008
2010-04-12,10.539999961853027,10.270000457763672,10.359999656677246,10.510000228881836,19875027.0,10.13992977142334
2010-04-13,10.579999923706055,9.949999809265137,10.579999923706055,10.170000076293945,18108864.0,9.811901092529297
2010-04-14,10.649999618530273,10.119999885559082,10.170000076293945,10.520000457763672,24537287.0,10.149578094482422
2010-04-15,10.8100004196167,10.25,10.529999732971191,10.34000015258789,24906411.0,9.975915908813477
2010-04-16,10.40999984741211,10.069999694824219,10.300000190734863,10.270000457763672,10689318.0,9.908380508422852
2010-04-19,10.520000457763672,10.010000228881836,10.180000305175781,10.100000381469727,20300907.0,9.744366645812988
2010-04-20,10.899999618530273,10.020000457763672,10.029999732971191,10.859999656677246,31224233.0,10.477604866027832
2010-04-21,11.350000381469727,10.6899995803833,10.75,11.170000076293945,49952669.0,10.776690483093262
2010-04-22,11.449999809265137,10.880000114440918,11.039999961853027,11.180000305175781,34487398.0,10.786338806152344
2010-04-23,12.180000305175781,11.15999984741211,11.1899995803833,11.390000343322754,45950391.0,10.988944053649902
2010-04-26,12.170000076293945,11.479999542236328,11.75,11.710000038146973,39637630.0,11.297676086425781
2010-04-27,11.640000343322754,10.920000076293945,11.5,11.329999923706055,23523327.0,10.931056022644043
2010-04-28,11.350000381469727,10.920000076293945,11.180000305175781,11.119999885559082,16703086.0,10.728450775146484
2010-04-29,11.510000228881836,10.359999656677246,11.149999618530273,10.460000038146973,25680762.0,10.091690063476562
2010-04-30,10.550000190734863,9.930000305175781,10.300000190734863,10.119999885559082,17205057.0,9.763662338256836
2010-05-04,10.390000343322754,9.770000457763672,9.970000267028809,10.210000038146973,9553604.0,9.850493431091309
2010-05-05,10.850000381469727,9.930000305175781,10.010000228881836,10.739999771118164,21520779.0,10.361830711364746
2010-05-06,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,0.0,10.361830711364746
2010-05-07,10.75,9.800000190734863,10.09000015258789,10.470000267028809,16589186.0,10.101338386535645
2010-05-10,10.65999984741211,9.899999618530273,10.279999732971191,10.15999984741211,11998818.0,9.802253723144531
2010-05-11,10.460000038146973,9.140000343322754,10.359999656677246,9.149999618530273,22092955.0,8.8278169631958
2010-05-12,8.979999542236328,8.239999771118164,8.979999542236328,8.289999961853027,16638983.0,7.998098373413086
2010-05-13,8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0.0,7.998098373413086
2010-05-14,9.0,8.510000228881836,8.970000267028809,8.720000267028809,17525081.0,8.412958145141602
2010-05-17,8.850000381469727,8.25,8.699999809265137,8.369999885559082,11424814.0,8.075281143188477
2010-05-18,8.779999732971191,8.140000343322754,8.369999885559082,8.770000457763672,12812145.0,8.461197853088379
2010-05-19,8.899999618530273,8.649999618530273,8.770000457763672,8.729999542236328,11646394.0,8.422605514526367
2010-05-20,8.890000343322754,8.229999542236328,8.579999923706055,8.300000190734863,13208925.0,8.007746696472168
2010-05-21,9.130000114440918,8.079999923706055,8.149999618530273,9.130000114440918,26664609.0,8.808521270751953
2010-05-24,9.760000228881836,9.199999809265137,9.199999809265137,9.5,24634977.0,9.16549301147461
2010-05-25,9.460000038146973,9.069999694824219,9.399999618530273,9.239999771118164,17163154.0,8.914648056030273
2010-05-26,9.3100004196167,9.079999923706055,9.199999809265137,9.220000267028809,9460841.0,8.895352363586426
2010-05-27,9.390000343322754,8.989999771118164,9.239999771118164,9.34000015258789,12276053.0,9.011126518249512
2010-05-28,9.449999809265137,9.199999809265137,9.40999984741211,9.25,10091459.0,8.924295425415039
2010-05-31,9.449999809265137,9.020000457763672,9.270000457763672,9.039999961853027,11112407.0,8.72169017791748
2010-06-01,8.970000267028809,8.40999984741211,8.970000267028809,8.65999984741211,11705111.0,8.355070114135742
2010-06-02,8.800000190734863,8.300000190734863,8.520000457763672,8.779999732971191,7579040.0,8.470845222473145
2010-06-03,8.850000381469727,8.520000457763672,8.850000381469727,8.5600004196167,7566465.0,8.258591651916504
2010-06-04,8.65999984741211,8.380000114440918,8.449999809265137,8.569999694824219,4610232.0,8.26823902130127
2010-06-07,8.470000267028809,8.279999732971191,8.350000381469727,8.399999618530273,5392982.0,8.104225158691406
2010-06-08,8.699999809265137,8.40999984741211,8.40999984741211,8.65999984741211,8396972.0,8.355070114135742
2010-06-09,8.880000114440918,8.609999656677246,8.699999809265137,8.869999885559082,10435110.0,8.557676315307617
2010-06-10,8.989999771118164,8.800000190734863,8.890000343322754,8.859999656677246,9747373.0,8.548027992248535
2010-06-11,9.220000267028809,8.899999618530273,8.960000038146973,8.960000038146973,12314156.0,8.64450740814209
2010-06-15,8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0.0,8.64450740814209
2010-06-17,9.119999885559082,8.800000190734863,9.09000015258789,8.819999694824219,5500860.0,8.50943660736084
2010-06-18,8.800000190734863,8.359999656677246,8.800000190734863,8.460000038146973,5833522.0,8.162113189697266
2010-06-21,8.680000305175781,8.300000190734863,8.430000305175781,8.680000305175781,4980262.0,8.374366760253906
2010-06-22,8.899999618530273,8.600000381469727,8.600000381469727,8.800000190734863,7876678.0,8.490140914916992
2010-06-23,8.979999542236328,8.699999809265137,8.729999542236328,8.829999923706055,6829704.0,8.519084930419922
2010-06-24,8.880000114440918,8.640000343322754,8.84000015258789,8.699999809265137,5538535.0,8.393661499023438
2010-06-25,8.6899995803833,8.359999656677246,8.600000381469727,8.5,4632205.0,8.200704574584961
2010-06-28,8.739999771118164,8.460000038146973,8.550000190734863,8.489999771118164,5205818.0,8.191056251525879
2010-06-29,8.5600004196167,7.800000190734863,8.460000038146973,7.829999923706055,7320669.0,7.554295539855957
2010-06-30,7.78000020980835,7.329999923706055,7.78000020980835,7.480000019073486,4552091.0,7.216619968414307
2010-07-01,7.670000076293945,7.380000114440918,7.599999904632568,7.489999771118164,3578026.0,7.226267337799072
2010-07-02,7.5,6.920000076293945,7.5,7.400000095367432,5987659.0,7.139436721801758
2010-07-05,7.25,6.989999771118164,7.25,7.150000095367432,3347219.0,6.898239612579346
2010-07-06,7.420000076293945,7.079999923706055,7.130000114440918,7.360000133514404,5429258.0,7.1008453369140625
2010-07-07,7.690000057220459,7.300000190734863,7.300000190734863,7.539999961853027,5794157.0,7.27450704574585
2010-07-08,7.590000152587891,7.309999942779541,7.559999942779541,7.409999847412109,4037923.0,7.149084568023682
2010-07-09,7.699999809265137,7.360000133514404,7.429999828338623,7.659999847412109,7660027.0,7.390281677246094
2010-07-12,7.800000190734863,7.650000095367432,7.699999809265137,7.710000038146973,6652596.0,7.438521385192871
2010-07-13,7.650000095367432,7.380000114440918,7.650000095367432,7.46999979019165,4809889.0,7.206971645355225
2010-07-14,7.670000076293945,7.489999771118164,7.510000228881836,7.579999923706055,4509178.0,7.313098430633545
2010-07-15,8.0,7.400000095367432,7.559999942779541,7.579999923706055,8205918.0,7.313098430633545
2010-07-16,7.579999923706055,7.28000020980835,7.5,7.539999961853027,4376254.0,7.27450704574585
2010-07-19,7.690000057220459,7.349999904632568,7.429999828338623,7.639999866485596,6888852.0,7.370985984802246
2010-07-20,7.929999828338623,7.650000095367432,7.659999847412109,7.920000076293945,12611243.0,7.64112663269043
2010-07-21,8.039999961853027,7.820000171661377,7.920000076293945,7.900000095367432,10309479.0,7.621830940246582
2010-07-22,8.039999961853027,7.829999923706055,7.880000114440918,8.0,8639801.0,7.7183098793029785
2010-07-23,8.069999694824219,7.829999923706055,7.960000038146973,7.949999809265137,8972825.0,7.670070171356201
2010-07-26,8.180000305175781,7.849999904632568,7.949999809265137,8.130000114440918,12182750.0,7.8437323570251465
2010-07-27,8.279999732971191,7.989999771118164,8.09000015258789,8.180000305175781,11552310.0,7.891972064971924
2010-07-28,8.300000190734863,8.029999732971191,8.130000114440918,8.289999961853027,12765401.0,7.998098373413086
2010-07-29,8.34000015258789,8.149999618530273,8.3100004196167,8.279999732971191,10796099.0,7.988450527191162
2010-07-30,8.329999923706055,8.079999923706055,8.319999694824219,8.1899995803833,7682738.0,7.9016194343566895
2010-08-02,8.470000267028809,8.180000305175781,8.180000305175781,8.40999984741211,13782007.0,8.113873481750488
2010-08-03,8.4399995803833,8.09000015258789,8.399999618530273,8.100000381469727,10427917.0,7.814789295196533
2010-08-04,8.180000305175781,7.940000057220459,8.109999656677246,8.149999618530273,11318368.0,7.863028049468994
2010-08-05,8.399999618530273,8.09000015258789,8.130000114440918,8.270000457763672,13763135.0,7.9788031578063965
2010-08-06,9.100000381469727,8.199999809265137,8.260000228881836,9.100000381469727,44473513.0,8.77957820892334
2010-08-09,9.399999618530273,8.90999984741211,9.180000305175781,9.25,38655617.0,8.924295425415039
2010-08-10,9.220000267028809,8.779999732971191,9.149999618530273,8.800000190734863,21852980.0,8.490140914916992
2010-08-11,9.229999542236328,8.829999923706055,8.829999923706055,9.109999656677246,23237033.0,8.789224624633789
2010-08-12,9.010000228881836,8.800000190734863,9.0,8.850000381469727,13212663.0,8.53838062286377
2010-08-13,8.979999542236328,8.670000076293945,8.800000190734863,8.970000267028809,9916944.0,8.654154777526855
2010-08-16,9.289999961853027,8.829999923706055,8.920000076293945,9.1899995803833,18597287.0,8.866408348083496
2010-08-17,9.260000228881836,9.079999923706055,9.210000038146973,9.180000305175781,14395334.0,8.85676097869873
2010-08-18,9.229999542236328,8.949999809265137,9.15999984741211,9.0600004196167,10524974.0,8.740985870361328
2010-08-19,9.550000190734863,9.020000457763672,9.109999656677246,9.270000457763672,26417753.0,8.943592071533203
2010-08-20,9.1899995803833,8.899999618530273,9.119999885559082,8.920000076293945,14348647.0,8.605916023254395
2010-08-23,9.0,8.800000190734863,8.989999771118164,8.859999656677246,8270992.0,8.548027992248535
2010-08-24,9.1899995803833,8.779999732971191,8.859999656677246,9.09000015258789,10429396.0,8.769929885864258
2010-08-25,9.029999732971191,8.800000190734863,9.020000457763672,8.84000015258789,7479378.0,8.528732299804688
2010-08-26,9.039999961853027,8.800000190734863,8.819999694824219,8.989999771118164,7290379.0,8.673450469970703
2010-08-27,9.260000228881836,8.989999771118164,9.069999694824219,9.069999694824219,10544884.0,8.750633239746094
2010-08-30,9.510000228881836,9.109999656677246,9.109999656677246,9.4399995803833,21836221.0,9.10760498046875
2010-08-31,9.5,9.260000228881836,9.390000343322754,9.4399995803833,15467467.0,9.10760498046875
2010-09-01,9.75,9.270000457763672,9.4399995803833,9.550000190734863,23330059.0,9.213732719421387
2010-09-02,10.079999923706055,9.470000267028809,9.609999656677246,9.899999618530273,29316878.0,9.551407814025879
2010-09-03,9.949999809265137,9.619999885559082,9.949999809265137,9.760000228881836,19751809.0,9.416337966918945
2010-09-06,9.850000381469727,9.510000228881836,9.800000190734863,9.600000381469727,14978659.0,9.261972427368164
2010-09-07,9.699999809265137,9.4399995803833,9.600000381469727,9.6899995803833,10083877.0,9.34880256652832
2010-09-08,9.699999809265137,9.520000457763672,9.5600004196167,9.65999984741211,8367008.0,9.319859504699707
2010-09-09,9.8100004196167,9.359999656677246,9.699999809265137,9.390000343322754,14448006.0,9.059366226196289
2010-09-10,9.550000190734863,9.220000267028809,9.390000343322754,9.5,10095126.0,9.16549301147461
2010-09-13,9.920000076293945,9.550000190734863,9.5600004196167,9.699999809265137,15600309.0,9.358450889587402
2010-09-14,9.779999732971191,9.529999732971191,9.699999809265137,9.609999656677246,11709318.0,9.27161979675293
2010-09-15,9.739999771118164,9.399999618530273,9.550000190734863,9.489999771118164,9730464.0,9.155844688415527
2010-09-16,9.59000015258789,8.979999542236328,9.449999809265137,9.0600004196167,10036478.0,8.740985870361328
2010-09-17,9.149999618530273,8.90999984741211,9.079999923706055,9.079999923706055,5280083.0,8.760281562805176
2010-09-20,9.15999984741211,8.90999984741211,9.09000015258789,8.979999542236328,4608534.0,8.663802146911621
2010-09-21,9.050000190734863,8.680000305175781,8.979999542236328,8.75,6174727.0,8.441901206970215
2010-09-27,9.0600004196167,8.789999961853027,8.789999961853027,9.039999961853027,5329474.0,8.72169017791748
2010-09-28,9.220000267028809,8.970000267028809,9.069999694824219,9.130000114440918,6464621.0,8.808521270751953
2010-09-29,9.149999618530273,8.979999542236328,9.069999694824219,9.0600004196167,4661304.0,8.740985870361328
2010-09-30,9.140000343322754,8.880000114440918,8.920000076293945,9.140000343322754,6484214.0,8.818169593811035
2010-10-08,9.640000343322754,9.15999984741211,9.199999809265137,9.579999923706055,19373956.0,9.24267578125
2010-10-11,9.680000305175781,9.369999885559082,9.569999694824219,9.430000305175781,23929277.0,9.097957611083984
2010-10-12,9.579999923706055,9.329999923706055,9.420000076293945,9.420000076293945,16618302.0,9.088310241699219
2010-10-13,9.5,9.220000267028809,9.420000076293945,9.5,17648556.0,9.16549301147461
2010-10-14,9.319999694824219,9.0,9.319999694824219,9.0600004196167,14476569.0,8.740985870361328
2010-10-15,9.229999542236328,8.90999984741211,9.010000228881836,9.050000190734863,10801286.0,8.731338500976562
2010-10-18,9.079999923706055,8.529999732971191,9.050000190734863,8.779999732971191,11292383.0,8.470845222473145
2010-10-19,8.989999771118164,8.640000343322754,8.770000457763672,8.970000267028809,6983691.0,8.654154777526855
2010-10-20,9.149999618530273,8.739999771118164,8.8100004196167,9.119999885559082,12714379.0,8.798872947692871
2010-10-21,9.380000114440918,8.960000038146973,9.100000381469727,9.300000190734863,15564097.0,8.972535133361816
2010-10-22,9.5,9.210000038146973,9.5,9.239999771118164,17766894.0,8.914648056030273
2010-10-25,9.3100004196167,9.069999694824219,9.199999809265137,9.289999961853027,14290995.0,8.96288776397705
2010-10-26,9.5,9.199999809265137,9.25,9.489999771118164,21178019.0,9.155844688415527
2010-10-27,9.449999809265137,9.199999809265137,9.4399995803833,9.239999771118164,12469415.0,8.914648056030273
2010-10-28,9.600000381469727,9.170000076293945,9.239999771118164,9.59000015258789,18740314.0,9.252324104309082
2010-10-29,9.600000381469727,9.170000076293945,9.239999771118164,9.4399995803833,12219548.0,9.10760498046875
2010-11-01,9.649999618530273,9.390000343322754,9.5,9.579999923706055,16484236.0,9.24267578125
2010-11-02,9.850000381469727,9.399999618530273,9.550000190734863,9.789999961853027,30117035.0,9.445281982421875
2010-11-03,10.239999771118164,9.649999618530273,9.699999809265137,9.899999618530273,37092938.0,9.551407814025879
2010-11-04,10.0,9.710000038146973,9.869999885559082,9.949999809265137,19083013.0,9.599647521972656
2010-11-05,10.100000381469727,9.829999923706055,10.050000190734863,9.949999809265137,16785116.0,9.599647521972656
2010-11-08,10.220000267028809,9.899999618530273,10.010000228881836,10.140000343322754,19255806.0,9.782958030700684
2010-11-09,10.270000457763672,10.050000190734863,10.1899995803833,10.210000038146973,18849316.0,9.850493431091309
2010-11-10,10.579999923706055,10.079999923706055,10.229999542236328,10.180000305175781,25612585.0,9.821549415588379
2010-11-11,10.279999732971191,9.90999984741211,10.100000381469727,9.920000076293945,22905670.0,9.570704460144043
2010-11-12,10.0600004196167,8.9399995803833,9.920000076293945,8.970000267028809,18767301.0,8.654154777526855
2010-11-15,9.390000343322754,8.989999771118164,9.100000381469727,9.359999656677246,11356443.0,9.03042221069336
2010-11-16,9.350000381469727,8.880000114440918,9.34000015258789,8.989999771118164,10750189.0,8.673450469970703
2010-11-17,9.069999694824219,8.670000076293945,8.899999618530273,8.710000038146973,6081736.0,8.40330982208252
2010-11-18,8.899999618530273,8.619999885559082,8.800000190734863,8.859999656677246,4743110.0,8.548027992248535
2010-11-19,9.119999885559082,8.829999923706055,8.880000114440918,9.09000015258789,7472016.0,8.769929885864258
2010-11-22,9.3100004196167,8.930000305175781,8.989999771118164,9.210000038146973,7854522.0,8.885704040527344
2010-11-23,9.369999885559082,8.880000114440918,9.220000267028809,9.079999923706055,5382349.0,8.760281562805176
2010-11-24,9.289999961853027,8.920000076293945,8.920000076293945,9.260000228881836,9001777.0,8.933943748474121
2010-11-25,9.390000343322754,9.229999542236328,9.289999961853027,9.34000015258789,8710650.0,9.011126518249512
2010-11-26,9.680000305175781,9.199999809265137,9.3100004196167,9.539999961853027,15412159.0,9.204084396362305
2010-11-29,9.640000343322754,9.390000343322754,9.520000457763672,9.550000190734863,10941080.0,9.213732719421387
2010-11-30,9.579999923706055,8.90999984741211,9.539999961853027,9.100000381469727,9727772.0,8.77957820892334
2010-12-01,9.289999961853027,8.960000038146973,9.100000381469727,9.180000305175781,6163467.0,8.85676097869873
2010-12-02,9.359999656677246,9.180000305175781,9.270000457763672,9.210000038146973,7151763.0,8.885704040527344
2010-12-03,9.289999961853027,9.020000457763672,9.210000038146973,9.180000305175781,5446711.0,8.85676097869873
2010-12-06,9.239999771118164,8.989999771118164,9.149999618530273,9.039999961853027,4947990.0,8.72169017791748
2010-12-07,9.100000381469727,8.850000381469727,9.010000228881836,9.09000015258789,4033885.0,8.769929885864258
2010-12-08,9.270000457763672,9.039999961853027,9.109999656677246,9.180000305175781,8584128.0,8.85676097869873
2010-12-09,9.130000114440918,8.869999885559082,9.100000381469727,8.869999885559082,4592763.0,8.557676315307617
2010-12-10,9.050000190734863,8.789999961853027,8.890000343322754,9.039999961853027,4089580.0,8.72169017791748
2010-12-13,9.489999771118164,9.100000381469727,9.119999885559082,9.40999984741211,15670197.0,9.078661918640137
2010-12-14,9.479999542236328,9.300000190734863,9.399999618530273,9.470000267028809,10519848.0,9.136549949645996
2010-12-15,9.579999923706055,9.350000381469727,9.449999809265137,9.460000038146973,10774136.0,9.126901626586914
2010-12-16,9.789999961853027,9.359999656677246,9.449999809265137,9.5600004196167,13647879.0,9.223381042480469
2010-12-17,9.670000076293945,9.399999618530273,9.520000457763672,9.529999732971191,7922800.0,9.194436073303223
2010-12-20,9.579999923706055,8.949999809265137,9.529999732971191,9.229999542236328,10379089.0,8.904999732971191
2010-12-21,9.350000381469727,9.09000015258789,9.229999542236328,9.329999923706055,5279205.0,9.001479148864746
2010-12-22,9.59000015258789,9.25,9.300000190734863,9.529999732971191,12407855.0,9.194436073303223
2010-12-23,9.600000381469727,9.359999656677246,9.460000038146973,9.5,8346849.0,9.16549301147461
2010-12-24,9.550000190734863,9.170000076293945,9.5,9.520000457763672,9836882.0,9.184789657592773
2010-12-27,9.850000381469727,9.420000076293945,9.470000267028809,9.539999961853027,18171617.0,9.204084396362305
2010-12-28,9.5,8.819999694824219,9.5,9.029999732971191,12454678.0,8.712041854858398
2010-12-29,9.069999694824219,8.779999732971191,9.0,8.989999771118164,7982670.0,8.673450469970703
2010-12-30,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,8871624.0,9.541760444641113
2010-12-31,10.880000114440918,10.449999809265137,10.880000114440918,10.880000114440918,47513470.0,10.496901512145996
2011-01-04,11.960000038146973,10.859999656677246,11.0,11.369999885559082,85133283.0,10.969647407531738
2011-01-07,12.510000228881836,11.300000190734863,12.399999618530273,11.829999923706055,61485618.0,11.413450241088867
2011-01-10,12.170000076293945,11.319999694824219,11.5600004196167,11.569999694824219,41274697.0,11.162605285644531
2011-01-11,12.119999885559082,11.380000114440918,11.5,11.680000305175781,43615302.0,11.268733024597168
2011-01-12,11.859999656677246,11.229999542236328,11.520000457763672,11.770000457763672,30821827.0,11.35556411743164
2011-01-13,12.470000267028809,11.59000015258789,11.649999618530273,11.989999771118164,36759827.0,11.567816734313965
2011-01-14,11.899999618530273,11.430000305175781,11.850000381469727,11.520000457763672,25342734.0,11.11436653137207
2011-01-17,11.65999984741211,10.5,11.399999618530273,10.869999885559082,27798644.0,10.487253189086914
2011-01-18,11.100000381469727,10.680000305175781,10.699999809265137,11.069999694824219,17679717.0,10.680211067199707
2011-01-19,11.300000190734863,10.819999694824219,11.0,11.279999732971191,23228201.0,10.882816314697266
2011-01-20,11.390000343322754,10.4399995803833,11.15999984741211,10.489999771118164,24421512.0,10.120634078979492
2011-01-21,10.680000305175781,10.119999885559082,10.359999656677246,10.579999923706055,22475312.0,10.207465171813965
2011-01-24,10.75,10.180000305175781,10.569999694824219,10.609999656677246,19830257.0,10.236408233642578
2011-01-25,10.5,9.90999984741211,10.5,10.130000114440918,16624313.0,9.773309707641602
2011-01-26,10.380000114440918,10.130000114440918,10.210000038146973,10.270000457763672,13270993.0,9.908380508422852
2011-01-27,10.59000015258789,9.949999809265137,10.0,10.579999923706055,15870766.0,10.207465171813965
2011-01-28,10.710000038146973,10.329999923706055,10.460000038146973,10.550000190734863,15162982.0,10.178521156311035
2011-01-31,10.59000015258789,10.199999809265137,10.460000038146973,10.489999771118164,14210149.0,10.120634078979492
2011-02-01,10.949999809265137,10.479999542236328,10.479999542236328,10.6899995803833,18200825.0,10.313591003417969
2011-02-09,10.949999809265137,10.479999542236328,10.5600004196167,10.899999618530273,19713446.0,10.516197204589844
2011-02-10,11.34000015258789,10.760000228881836,10.800000190734863,11.260000228881836,22054384.0,10.863521575927734
2011-02-11,11.300000190734863,11.0,11.229999542236328,11.210000038146973,16722009.0,10.815281867980957
2011-02-14,11.550000190734863,11.109999656677246,11.1899995803833,11.489999771118164,21905165.0,11.08542251586914
2011-02-15,11.5,11.199999809265137,11.470000267028809,11.279999732971191,21745085.0,10.882816314697266
2011-02-16,11.819999694824219,11.100000381469727,11.229999542236328,11.760000228881836,22383845.0,11.345915794372559
2011-02-17,11.949999809265137,11.5,11.779999732971191,11.680000305175781,16519880.0,11.268733024597168
2011-02-18,12.119999885559082,11.5600004196167,11.770000457763672,11.920000076293945,26013304.0,11.50028133392334
2011-02-21,12.430000305175781,11.789999961853027,11.819999694824219,12.270000457763672,23079765.0,11.837958335876465
2011-02-22,12.5,11.479999542236328,12.34000015258789,11.5,25171237.0,11.095070838928223
2011-02-23,11.930000305175781,11.399999618530273,11.510000228881836,11.670000076293945,17989650.0,11.259084701538086
2011-02-24,11.619999885559082,11.329999923706055,11.550000190734863,11.569999694824219,11946652.0,11.162605285644531
2011-02-25,12.729999542236328,11.399999618530273,11.460000038146973,12.729999542236328,26720904.0,12.281760215759277
2011-02-28,13.949999809265137,12.84000015258789,13.0,13.619999885559082,49645719.0,13.140422821044922
2011-03-01,14.100000381469727,13.319999694824219,13.40999984741211,13.930000305175781,34480359.0,13.439507484436035
2011-03-02,13.880000114440918,13.109999656677246,13.720000267028809,13.619999885559082,24656541.0,13.140422821044922
2011-03-03,13.930000305175781,12.880000114440918,13.619999885559082,12.970000267028809,27752060.0,12.513310432434082
2011-03-04,13.359999656677246,12.75,12.880000114440918,13.25,19167260.0,12.783451080322266
2011-03-07,13.8100004196167,13.149999618530273,13.199999809265137,13.359999656677246,21174924.0,12.88957691192627
2011-03-08,14.699999809265137,13.149999618530273,13.1899995803833,14.699999809265137,37253002.0,14.182394027709961
2011-03-09,14.770000457763672,14.319999694824219,14.640000343322754,14.550000190734863,25538233.0,14.037675857543945
2011-03-10,15.25,14.170000076293945,14.550000190734863,14.630000114440918,31660247.0,14.114859580993652
2011-03-11,15.489999771118164,14.3100004196167,14.350000381469727,14.920000076293945,31193681.0,14.394647598266602
2011-03-14,15.350000381469727,14.5,14.800000190734863,14.850000381469727,21393505.0,14.327113151550293
2011-03-15,14.880000114440918,13.899999618530273,14.630000114440918,14.529999732971191,25144895.0,14.018380165100098
2011-03-16,15.449999809265137,14.289999961853027,14.420000076293945,15.199999809265137,25371597.0,14.664788246154785
2011-03-17,15.6899995803833,14.699999809265137,14.850000381469727,14.930000305175781,22142609.0,14.404295921325684
2011-03-18,15.449999809265137,14.739999771118164,15.100000381469727,14.8100004196167,17556819.0,14.288521766662598
2011-03-21,15.479999542236328,14.380000114440918,14.800000190734863,15.390000343322754,24501029.0,14.848098754882812
2011-03-22,16.18000030517578,15.25,15.399999618530273,15.720000267028809,26943315.0,15.166479110717773
2011-03-23,15.899999618530273,15.380000114440918,15.550000190734863,15.710000038146973,17922185.0,15.156830787658691
2011-03-24,16.190000534057617,15.449999809265137,15.640000343322754,16.139999389648438,23656772.0,15.57168960571289
2011-03-25,16.350000381469727,15.649999618530273,16.06999969482422,15.680000305175781,25961077.0,15.127887725830078
2011-03-28,15.979999542236328,14.880000114440918,15.550000190734863,15.699999809265137,30122836.0,15.147183418273926
2011-03-29,15.600000381469727,14.65999984741211,15.470000267028809,14.680000305175781,23607303.0,14.16309928894043
2011-03-30,14.9399995803833,14.319999694824219,14.6899995803833,14.369999885559082,15921771.0,13.864013671875
2011-03-31,14.869999885559082,14.390000343322754,14.399999618530273,14.550000190734863,13723196.0,14.037675857543945
2011-04-01,14.970000267028809,14.229999542236328,14.40999984741211,14.920000076293945,15229555.0,14.394647598266602
2011-04-06,15.329999923706055,14.680000305175781,14.800000190734863,15.109999656677246,16071075.0,14.577957153320312
2011-04-07,15.180000305175781,14.5,14.949999809265137,14.699999809265137,15348553.0,14.182394027709961
2011-04-08,15.359999656677246,14.5,14.609999656677246,15.229999542236328,19761733.0,14.693732261657715
2011-04-11,15.399999618530273,14.829999923706055,15.329999923706055,15.0600004196167,13910543.0,14.529718399047852
2011-04-12,14.710000038146973,13.65999984741211,14.699999809265137,13.779999732971191,37255227.0,13.294788360595703
2011-04-13,13.770000457763672,13.180000305175781,13.609999656677246,13.729999542236328,16202857.0,13.246548652648926
2011-04-14,13.859999656677246,13.319999694824219,13.600000381469727,13.789999961853027,17858101.0,13.304436683654785
2011-04-15,13.850000381469727,13.449999809265137,13.8100004196167,13.550000190734863,12295081.0,13.072887420654297
2011-04-18,13.850000381469727,13.34000015258789,13.449999809265137,13.819999694824219,14621188.0,13.333379745483398
2011-04-19,13.789999961853027,13.479999542236328,13.699999809265137,13.510000228881836,10858096.0,13.034296035766602
2011-04-20,13.760000228881836,13.359999656677246,13.449999809265137,13.430000305175781,10730777.0,12.957113265991211
2011-04-21,13.59000015258789,13.289999961853027,13.399999618530273,13.5,11852541.0,13.02464771270752
2011-04-22,13.5,12.819999694824219,13.460000038146973,12.890000343322754,16791817.0,12.436126708984375
2011-04-25,13.069999694824219,12.489999771118164,12.819999694824219,12.949999809265137,13245836.0,12.494013786315918
2011-04-26,13.369999885559082,12.569999694824219,12.779999732971191,13.229999542236328,16248793.0,12.764154434204102
2011-04-27,13.390000343322754,12.729999542236328,13.1899995803833,12.84000015258789,11426102.0,12.387887954711914
2011-04-28,13.0600004196167,12.5,12.800000190734863,12.510000228881836,7393508.0,12.069507598876953
2011-04-29,12.729999542236328,12.25,12.5,12.6899995803833,6069062.0,12.243168830871582
2011-05-03,13.15999984741211,12.5,12.779999732971191,13.079999923706055,8890947.0,12.619436264038086
2011-05-04,13.15999984741211,12.649999618530273,12.949999809265137,12.720000267028809,7788125.0,12.272112846374512
2011-05-05,13.029999732971191,12.59000015258789,12.59000015258789,12.890000343322754,6127262.0,12.436126708984375
2011-05-06,13.100000381469727,12.5,12.75,13.0,8177582.0,12.542253494262695
2011-05-09,13.329999923706055,13.020000457763672,13.09000015258789,13.140000343322754,8277461.0,12.677324295043945
2011-05-10,13.40999984741211,12.920000076293945,13.130000114440918,13.380000114440918,11189831.0,12.908873558044434
2011-05-11,13.430000305175781,13.149999618530273,13.380000114440918,13.239999771118164,8417432.0,12.773802757263184
2011-05-12,13.149999618530273,12.600000381469727,13.149999618530273,12.609999656677246,10736955.0,12.165986061096191
2011-05-13,12.739999771118164,12.300000190734863,12.5600004196167,12.569999694824219,8021358.0,12.12739372253418
2011-05-16,12.770000457763672,12.449999809265137,12.609999656677246,12.579999923706055,5631784.0,12.137042045593262
2011-05-17,12.890000343322754,12.319999694824219,12.649999618530273,12.729999542236328,6419567.0,12.281760215759277
2011-05-18,13.050000190734863,12.520000457763672,12.640000343322754,12.989999771118164,8074747.0,12.532605171203613
2011-05-19,13.199999809265137,12.850000381469727,12.90999984741211,12.859999656677246,7815432.0,12.407182693481445
2011-05-20,12.850000381469727,12.489999771118164,12.699999809265137,12.65999984741211,6049116.0,12.214224815368652
2011-05-23,12.65999984741211,11.800000190734863,12.65999984741211,11.8100004196167,8200828.0,11.394155502319336
2011-05-24,11.779999732971191,11.25,11.760000228881836,11.550000190734863,6651359.0,11.143310546875
2011-05-25,11.65999984741211,11.25,11.529999732971191,11.289999961853027,4871819.0,10.892464637756348
2011-05-26,11.579999923706055,11.279999732971191,11.4399995803833,11.3100004196167,4969848.0,10.911761283874512
2011-05-27,11.470000267028809,10.65999984741211,11.449999809265137,10.680000305175781,6079703.0,10.303943634033203
2011-05-30,10.90999984741211,10.460000038146973,10.65999984741211,10.5,4561914.0,10.130281448364258
2011-05-31,10.949999809265137,10.5,10.5,10.899999618530273,6234982.0,10.516197204589844
2011-06-01,11.0600004196167,10.800000190734863,10.850000381469727,11.0,5384444.0,10.612675666809082
2011-06-02,10.84000015258789,10.520000457763672,10.84000015258789,10.75,5504246.0,10.371479034423828
2011-06-03,11.25,10.600000381469727,10.670000076293945,11.180000305175781,8778578.0,10.786338806152344
2011-06-07,11.300000190734863,11.0,11.069999694824219,11.029999732971191,13236475.0,10.641619682312012
2011-06-08,12.130000114440918,10.949999809265137,10.949999809265137,12.130000114440918,16639764.0,11.702887535095215
2011-06-09,13.050000190734863,12.15999984741211,12.510000228881836,12.600000381469727,36606411.0,12.156338691711426
2011-06-10,12.869999885559082,12.199999809265137,12.300000190734863,12.569999694824219,20988894.0,12.12739372253418
2011-06-13,12.619999885559082,12.050000190734863,12.399999618530273,12.489999771118164,13182663.0,12.050210952758789
2011-06-14,13.029999732971191,12.399999618530273,12.470000267028809,12.649999618530273,17750778.0,12.204577445983887
2011-06-15,12.6899995803833,12.3100004196167,12.539999961853027,12.350000381469727,10804168.0,11.915141105651855
2011-06-16,12.319999694824219,11.300000190734863,12.100000381469727,11.420000076293945,14282611.0,11.017887115478516
2011-06-17,11.680000305175781,11.149999618530273,11.430000305175781,11.229999542236328,7480603.0,10.834576606750488
2011-06-20,11.4399995803833,10.729999542236328,11.199999809265137,11.029999732971191,6851991.0,10.641619682312012
2011-06-22,12.130000114440918,11.34000015258789,11.350000381469727,12.130000114440918,20710271.0,11.702887535095215
2011-06-23,12.359999656677246,11.760000228881836,11.859999656677246,12.260000228881836,17266740.0,11.828310012817383
2011-06-24,12.90999984741211,12.020000457763672,12.109999656677246,12.489999771118164,21068441.0,12.050210952758789
2011-06-27,12.579999923706055,12.279999732971191,12.399999618530273,12.510000228881836,12088657.0,12.069507598876953
2011-06-28,13.0600004196167,12.510000228881836,12.510000228881836,12.59000015258789,14918844.0,12.146690368652344
2011-06-29,12.520000457763672,12.130000114440918,12.510000228881836,12.170000076293945,10942406.0,11.74147891998291
2011-06-30,13.020000457763672,12.1899995803833,12.199999809265137,12.670000076293945,15784609.0,12.223873138427734
2011-07-01,13.199999809265137,12.5600004196167,12.65999984741211,13.020000457763672,24808658.0,12.56155014038086
2011-07-04,13.300000190734863,12.949999809265137,13.0,13.199999809265137,17823253.0,12.735211372375488
2011-07-05,13.359999656677246,12.930000305175781,13.149999618530273,13.260000228881836,15252348.0,12.793098449707031
2011-07-06,13.649999618530273,13.079999923706055,13.220000267028809,13.380000114440918,24259884.0,12.908873558044434
2011-07-07,13.539999961853027,13.029999732971191,13.380000114440918,13.180000305175781,19987553.0,12.71591567993164
2011-07-08,13.279999732971191,12.949999809265137,13.100000381469727,13.149999618530273,10712869.0,12.686971664428711
2011-07-11,13.529999732971191,13.020000457763672,13.15999984741211,13.510000228881836,15245851.0,13.034296035766602
2011-07-12,13.420000076293945,13.109999656677246,13.369999885559082,13.229999542236328,12679156.0,12.764154434204102
2011-07-13,14.0,13.199999809265137,13.25,13.789999961853027,26600391.0,13.304436683654785
2011-07-14,13.890000343322754,13.529999732971191,13.75,13.800000190734863,16027333.0,13.314085006713867
2011-07-15,14.09000015258789,13.65999984741211,13.8100004196167,13.800000190734863,16547531.0,13.314085006713867
2011-07-18,13.84000015258789,13.5,13.800000190734863,13.579999923706055,11721964.0,13.10183048248291
2011-07-19,13.619999885559082,13.15999984741211,13.619999885559082,13.1899995803833,11356748.0,12.725563049316406
2011-07-20,13.479999542236328,13.1899995803833,13.319999694824219,13.350000381469727,8031502.0,12.879929542541504
2011-07-21,13.550000190734863,13.210000038146973,13.300000190734863,13.289999961853027,8344888.0,12.822042465209961
2011-07-22,13.5,13.050000190734863,13.319999694824219,13.140000343322754,10679615.0,12.677324295043945
2011-07-25,13.109999656677246,12.130000114440918,13.029999732971191,12.270000457763672,14185426.0,11.837958335876465
2011-07-26,12.369999885559082,12.0600004196167,12.210000038146973,12.350000381469727,6029774.0,11.915141105651855
2011-07-27,12.539999961853027,12.199999809265137,12.300000190734863,12.479999542236328,6011473.0,12.040562629699707
2011-07-28,12.529999732971191,12.100000381469727,12.3100004196167,12.289999961853027,6210611.0,11.857253074645996
2011-07-29,12.369999885559082,11.970000267028809,12.289999961853027,12.050000190734863,5758672.0,11.625704765319824
2011-08-01,12.199999809265137,11.850000381469727,12.029999732971191,12.109999656677246,4586862.0,11.68359088897705
2011-08-02,12.069999694824219,11.630000114440918,12.069999694824219,11.920000076293945,5336597.0,11.50028133392334
2011-08-03,12.380000114440918,11.779999732971191,11.880000114440918,12.25,7657358.0,11.8186616897583
2011-08-04,12.5600004196167,12.25,12.289999961853027,12.329999923706055,6319084.0,11.895845413208008
2011-08-05,12.100000381469727,11.579999923706055,11.579999923706055,11.920000076293945,5910056.0,11.50028133392334
2011-08-08,12.270000457763672,11.210000038146973,11.920000076293945,12.0600004196167,13485041.0,11.63535213470459
2011-08-09,12.039999961853027,11.369999885559082,11.399999618530273,11.789999961853027,8773382.0,11.374858856201172
2011-08-10,12.5,11.899999618530273,12.050000190734863,12.130000114440918,14564663.0,11.702887535095215
2011-08-11,12.619999885559082,11.800000190734863,11.890000343322754,12.600000381469727,17115424.0,12.156338691711426
2011-08-12,12.710000038146973,12.4399995803833,12.579999923706055,12.600000381469727,14758981.0,12.156338691711426
2011-08-15,12.9399995803833,12.5600004196167,12.609999656677246,12.819999694824219,12520836.0,12.36859130859375
2011-08-16,12.789999961853027,12.489999771118164,12.770000457763672,12.539999961853027,9744671.0,12.098450660705566
2011-08-17,12.75,12.40999984741211,12.470000267028809,12.649999618530273,7663183.0,12.204577445983887
2011-08-18,12.699999809265137,12.119999885559082,12.649999618530273,12.130000114440918,8282393.0,11.702887535095215
2011-08-19,11.979999542236328,11.720000267028809,11.880000114440918,11.90999984741211,6131579.0,11.490633964538574
2011-08-22,12.239999771118164,11.869999885559082,11.930000305175781,11.949999809265137,5477342.0,11.52922534942627
2011-08-23,12.239999771118164,11.979999542236328,11.979999542236328,12.149999618530273,5333604.0,11.722183227539062
2011-08-24,12.539999961853027,12.149999618530273,12.289999961853027,12.329999923706055,9228891.0,11.895845413208008
2011-08-25,12.520000457763672,12.149999618530273,12.289999961853027,12.510000228881836,9357178.0,12.069507598876953
2011-08-26,12.829999923706055,12.470000267028809,12.529999732971191,12.65999984741211,12102468.0,12.214224815368652
2011-08-29,12.789999961853027,12.420000076293945,12.520000457763672,12.489999771118164,7120668.0,12.050210952758789
2011-08-30,12.770000457763672,12.380000114440918,12.569999694824219,12.390000343322754,6740089.0,11.95373249053955
2011-08-31,12.489999771118164,11.880000114440918,12.350000381469727,12.100000381469727,7458453.0,11.673944473266602
2011-09-01,12.180000305175781,11.779999732971191,12.149999618530273,11.880000114440918,6432594.0,11.461689949035645
2011-09-02,11.9399995803833,11.640000343322754,11.850000381469727,11.699999809265137,3666395.0,11.2880277633667
2011-09-05,11.630000114440918,11.300000190734863,11.510000228881836,11.399999618530273,3980573.0,10.998591423034668
2011-09-06,11.5,11.25,11.289999961853027,11.430000305175781,2708609.0,11.027535438537598
2011-09-07,11.760000228881836,11.460000038146973,11.489999771118164,11.75,4125439.0,11.336267471313477
2011-09-08,11.84000015258789,11.539999961853027,11.770000457763672,11.59000015258789,4137137.0,11.181901931762695
2011-09-09,12.720000267028809,11.5600004196167,11.5600004196167,12.40999984741211,17724286.0,11.973028182983398
2011-09-13,12.680000305175781,12.0,12.220000267028809,12.220000267028809,13681528.0,11.789718627929688
2011-09-14,12.470000267028809,11.9399995803833,12.220000267028809,12.3100004196167,10182110.0,11.87654972076416
2011-09-15,12.3100004196167,12.010000228881836,12.289999961853027,12.029999732971191,6046222.0,11.60640811920166
2011-09-16,12.149999618530273,11.699999809265137,12.100000381469727,11.720000267028809,6425714.0,11.307324409484863
2011-09-19,11.630000114440918,11.420000076293945,11.609999656677246,11.479999542236328,4511522.0,11.075774192810059
2011-09-20,11.680000305175781,11.399999618530273,11.399999618530273,11.619999885559082,3081970.0,11.210844993591309
2011-09-21,11.970000267028809,11.550000190734863,11.619999885559082,11.899999618530273,5044986.0,11.480985641479492
2011-09-22,11.869999885559082,11.390000343322754,11.720000267028809,11.420000076293945,5315636.0,11.017887115478516
2011-09-23,11.4399995803833,11.100000381469727,11.180000305175781,11.3100004196167,3393458.0,10.911761283874512
2011-09-26,11.489999771118164,11.210000038146973,11.3100004196167,11.220000267028809,2535960.0,10.824930191040039
2011-09-27,11.399999618530273,11.050000190734863,11.319999694824219,11.260000228881836,2613541.0,10.863521575927734
2011-09-28,11.350000381469727,10.699999809265137,11.300000190734863,10.739999771118164,4018032.0,10.361830711364746
2011-09-29,10.739999771118164,10.140000343322754,10.739999771118164,10.170000076293945,3994746.0,9.811901092529297
2011-09-30,10.300000190734863,9.9399995803833,10.25,10.020000457763672,3261138.0,9.667183876037598
2011-10-10,10.1899995803833,9.970000267028809,10.039999961853027,10.069999694824219,1805802.0,9.715422630310059
2011-10-11,10.430000305175781,9.770000457763672,10.319999694824219,9.9399995803833,3083859.0,9.589999198913574
2011-10-12,10.40999984741211,9.800000190734863,9.850000381469727,10.319999694824219,4655002.0,9.956619262695312
2011-10-13,10.729999542236328,10.260000228881836,10.319999694824219,10.680000305175781,7320512.0,10.303943634033203
2011-10-14,10.789999961853027,10.550000190734863,10.579999923706055,10.710000038146973,4496204.0,10.332887649536133
2011-10-17,11.050000190734863,10.640000343322754,10.699999809265137,10.979999542236328,6367663.0,10.593379974365234
2011-10-18,10.979999542236328,10.710000038146973,10.979999542236328,10.960000038146973,5625681.0,10.574084281921387
2011-10-19,11.229999542236328,10.579999923706055,10.890000343322754,10.720000267028809,12626569.0,10.342535972595215
2011-10-20,10.729999542236328,10.069999694824219,10.529999732971191,10.25,12385969.0,9.889084815979004
2011-10-21,10.229999542236328,9.770000457763672,10.119999885559082,9.779999732971191,5810420.0,9.435633659362793
2011-10-24,9.850000381469727,9.050000190734863,9.779999732971191,9.729999542236328,5165722.0,9.387393951416016
2011-10-25,9.970000267028809,9.609999656677246,9.720000267028809,9.9399995803833,4808490.0,9.589999198913574
2011-10-26,10.109999656677246,9.720000267028809,9.800000190734863,9.90999984741211,5287419.0,9.561056137084961
2011-10-27,10.09000015258789,9.880000114440918,9.930000305175781,9.90999984741211,3472276.0,9.561056137084961
2011-10-28,10.180000305175781,9.9399995803833,10.029999732971191,10.149999618530273,5226180.0,9.79260540008545
2011-10-31,10.220000267028809,10.050000190734863,10.170000076293945,10.199999809265137,4501661.0,9.840845108032227
2011-11-01,10.180000305175781,10.039999961853027,10.100000381469727,10.119999885559082,3851441.0,9.763662338256836
2011-11-02,10.25,9.649999618530273,9.970000267028809,10.239999771118164,9858206.0,9.879436492919922
2011-11-03,10.75,10.180000305175781,10.199999809265137,10.460000038146973,13069012.0,10.091690063476562
2011-11-04,10.949999809265137,10.40999984741211,10.40999984741211,10.710000038146973,11871592.0,10.332887649536133
2011-11-07,10.90999984741211,10.550000190734863,10.680000305175781,10.619999885559082,6579291.0,10.24605655670166
2011-11-08,10.920000076293945,10.569999694824219,10.649999618530273,10.720000267028809,8874832.0,10.342535972595215
2011-11-09,11.039999961853027,10.710000038146973,10.729999542236328,10.920000076293945,8945650.0,10.535492897033691
2011-11-10,10.899999618530273,10.479999542236328,10.760000228881836,10.489999771118164,6694186.0,10.120634078979492
2011-11-11,10.579999923706055,10.380000114440918,10.520000457763672,10.489999771118164,4314326.0,10.120634078979492
2011-11-14,10.720000267028809,10.5,10.5600004196167,10.710000038146973,6829765.0,10.332887649536133
2011-11-15,10.699999809265137,10.520000457763672,10.680000305175781,10.619999885559082,5611977.0,10.24605655670166
2011-11-16,10.619999885559082,10.369999885559082,10.59000015258789,10.479999542236328,6852683.0,10.11098575592041
2011-11-17,11.100000381469727,10.670000076293945,10.6899995803833,10.869999885559082,20484348.0,10.487253189086914
2011-11-18,10.600000381469727,9.90999984741211,10.600000381469727,10.100000381469727,11382266.0,9.744366645812988
2011-11-21,10.109999656677246,9.800000190734863,10.0,10.0,3832530.0,9.647887229919434
2011-11-22,9.970000267028809,9.779999732971191,9.850000381469727,9.899999618530273,2902606.0,9.551407814025879
2011-11-23,10.0600004196167,9.890000343322754,9.960000038146973,9.970000267028809,3235565.0,9.61894416809082
2011-11-24,10.390000343322754,9.720000267028809,9.880000114440918,10.289999961853027,9264021.0,9.9276762008667
2011-11-25,10.329999923706055,9.979999542236328,10.199999809265137,10.0,5354653.0,9.647887229919434
2011-11-28,10.1899995803833,9.779999732971191,10.100000381469727,9.84000015258789,4293096.0,9.493521690368652
2011-11-29,10.039999961853027,9.84000015258789,9.979999542236328,10.029999732971191,3964424.0,9.676830291748047
2011-11-30,10.0,9.130000114440918,10.0,9.430000305175781,6414968.0,9.097957611083984
2011-12-01,9.789999961853027,9.520000457763672,9.75,9.539999961853027,4790556.0,9.204084396362305
2011-12-02,9.579999923706055,9.100000381469727,9.539999961853027,9.199999809265137,3624768.0,8.876055717468262
2011-12-05,9.1899995803833,8.859999656677246,9.180000305175781,8.880000114440918,3599588.0,8.567323684692383
2011-12-06,8.989999771118164,8.819999694824219,8.899999618530273,8.960000038146973,1710364.0,8.64450740814209
2011-12-07,9.039999961853027,8.90999984741211,8.960000038146973,8.989999771118164,1525545.0,8.673450469970703
2011-12-08,9.069999694824219,8.770000457763672,9.0,8.930000305175781,2192026.0,8.61556339263916
2011-12-09,8.949999809265137,8.739999771118164,8.899999618530273,8.75,1910751.0,8.441901206970215
2011-12-12,8.819999694824219,8.670000076293945,8.699999809265137,8.6899995803833,1434569.0,8.384014129638672
2011-12-13,8.699999809265137,8.140000343322754,8.649999618530273,8.149999618530273,3223425.0,7.863028049468994
2011-12-14,8.279999732971191,7.900000095367432,8.279999732971191,7.909999847412109,2123277.0,7.631478786468506
2011-12-15,7.800000190734863,7.400000095367432,7.800000190734863,7.449999809265137,3367084.0,7.187675952911377
2011-12-16,7.710000038146973,7.460000038146973,7.559999942779541,7.699999809265137,2334543.0,7.428873062133789
2011-12-19,7.78000020980835,7.480000019073486,7.71999979019165,7.75,2504199.0,7.477112770080566
2011-12-20,8.0,7.650000095367432,7.699999809265137,7.840000152587891,3439742.0,7.563943862915039
2011-12-21,7.980000019073486,7.519999980926514,7.889999866485596,7.559999942779541,3038292.0,7.293802738189697
2011-12-22,7.5,7.0,7.449999809265137,7.289999961853027,3270527.0,7.0333099365234375
2011-12-23,7.550000190734863,7.21999979019165,7.269999980926514,7.409999847412109,2557702.0,7.149084568023682
2011-12-26,7.550000190734863,7.320000171661377,7.360000133514404,7.400000095367432,1846262.0,7.139436721801758
2011-12-27,7.400000095367432,7.079999923706055,7.400000095367432,7.099999904632568,2028468.0,6.849999904632568
2011-12-28,7.110000133514404,6.909999847412109,7.070000171661377,7.099999904632568,2229988.0,6.849999904632568
2011-12-29,7.289999961853027,7.019999980926514,7.099999904632568,7.190000057220459,2064783.0,6.936830997467041
2011-12-30,7.329999923706055,7.199999809265137,7.230000019073486,7.289999961853027,1882883.0,7.0333099365234375
2012-01-04,7.46999979019165,7.090000152587891,7.400000095367432,7.099999904632568,2307236.0,6.849999904632568
2012-01-05,7.150000095367432,6.920000076293945,7.059999942779541,6.929999828338623,1639844.0,6.685985565185547
2012-01-06,6.96999979019165,6.679999828338623,6.820000171661377,6.920000076293945,2246231.0,6.676338195800781
2012-01-09,7.300000190734863,6.809999942779541,6.920000076293945,7.289999961853027,2967858.0,7.0333099365234375
2012-01-10,7.929999828338623,7.269999980926514,7.349999904632568,7.730000019073486,7804844.0,7.457817077636719
2012-01-11,7.900000095367432,7.480000019073486,7.599999904632568,7.75,6560417.0,7.477112770080566
2012-01-12,8.210000038146973,7.579999923706055,7.650000095367432,7.920000076293945,8254382.0,7.64112663269043
2012-01-13,8.020000457763672,7.559999942779541,7.829999923706055,7.630000114440918,6348597.0,7.361338138580322
2012-01-16,7.559999942779541,7.269999980926514,7.550000190734863,7.289999961853027,3824625.0,7.0333099365234375
2012-01-17,7.880000114440918,7.230000019073486,7.28000020980835,7.849999904632568,5559394.0,7.573591709136963
2012-01-18,8.09000015258789,7.710000038146973,7.889999866485596,7.760000228881836,5580222.0,7.48676061630249
2012-01-19,8.079999923706055,7.599999904632568,7.78000020980835,7.940000057220459,5059645.0,7.6604228019714355
2012-01-20,8.0,7.78000020980835,7.989999771118164,7.889999866485596,3678304.0,7.612183094024658
2012-01-30,8.149999618530273,7.78000020980835,7.949999809265137,7.880000114440918,4715608.0,7.602535247802734
2012-01-31,7.949999809265137,7.75,7.809999942779541,7.869999885559082,2870518.0,7.5928874015808105
2012-02-01,7.96999979019165,7.710000038146973,7.800000190734863,7.769999980926514,3077500.0,7.496408462524414
2012-02-02,7.960000038146973,7.769999980926514,7.800000190734863,7.960000038146973,3984406.0,7.679718494415283
2012-02-03,8.180000305175781,7.889999866485596,7.929999828338623,8.119999885559082,6845871.0,7.834084510803223
2012-02-06,8.229999542236328,8.0,8.199999809265137,8.09000015258789,4812403.0,7.805140972137451
2012-02-07,8.020000457763672,7.800000190734863,7.960000038146973,7.849999904632568,3913991.0,7.573591709136963
2012-02-08,8.640000343322754,7.820000171661377,7.860000133514404,8.640000343322754,13478324.0,8.335775375366211
2012-02-09,8.930000305175781,8.609999656677246,8.65999984741211,8.819999694824219,20014610.0,8.50943660736084
2012-02-10,8.850000381469727,8.630000114440918,8.770000457763672,8.779999732971191,9339393.0,8.470845222473145
2012-02-13,8.989999771118164,8.630000114440918,8.6899995803833,8.869999885559082,10007975.0,8.557676315307617
2012-02-14,8.899999618530273,8.670000076293945,8.829999923706055,8.739999771118164,6710536.0,8.432252883911133
2012-02-15,8.920000076293945,8.630000114440918,8.649999618530273,8.880000114440918,8846183.0,8.567323684692383
2012-02-16,9.029999732971191,8.720000267028809,8.850000381469727,9.020000457763672,8755802.0,8.702394485473633
2012-02-17,9.039999961853027,8.760000228881836,9.010000228881836,8.869999885559082,5989851.0,8.557676315307617
2012-02-20,8.979999542236328,8.8100004196167,8.930000305175781,8.819999694824219,5931762.0,8.50943660736084
2012-02-21,8.920000076293945,8.710000038146973,8.819999694824219,8.899999618530273,6146391.0,8.58661937713623
2012-02-22,9.0600004196167,8.819999694824219,8.890000343322754,9.050000190734863,9230796.0,8.731338500976562
2012-02-23,9.239999771118164,8.960000038146973,9.0,9.1899995803833,12410030.0,8.866408348083496
2012-02-24,9.210000038146973,9.0600004196167,9.149999618530273,9.1899995803833,7306974.0,8.866408348083496
2012-02-27,9.34000015258789,9.0,9.210000038146973,9.100000381469727,9378283.0,8.77957820892334
2012-02-28,9.069999694824219,8.760000228881836,9.069999694824219,8.920000076293945,8272549.0,8.605916023254395
2012-02-29,9.0600004196167,8.789999961853027,8.880000114440918,8.90999984741211,6521177.0,8.596267700195312
2012-03-01,8.979999542236328,8.779999732971191,8.800000190734863,8.90999984741211,4270934.0,8.596267700195312
2012-03-02,9.489999771118164,8.949999809265137,8.949999809265137,9.210000038146973,12591277.0,8.885704040527344
2012-03-05,9.65999984741211,9.119999885559082,9.170000076293945,9.4399995803833,15779867.0,9.10760498046875
2012-03-06,9.59000015258789,9.199999809265137,9.399999618530273,9.3100004196167,9719522.0,8.982183456420898
2012-03-07,9.65999984741211,9.100000381469727,9.229999542236328,9.460000038146973,12294766.0,9.126901626586914
2012-03-08,9.600000381469727,9.380000114440918,9.550000190734863,9.510000228881836,7773130.0,9.175141334533691
2012-03-09,9.670000076293945,9.380000114440918,9.550000190734863,9.59000015258789,10116193.0,9.252324104309082
2012-03-12,9.6899995803833,9.399999618530273,9.65999984741211,9.5,7753830.0,9.16549301147461
2012-03-13,9.550000190734863,9.40999984741211,9.5,9.529999732971191,6683335.0,9.194436073303223
2012-03-14,9.720000267028809,8.850000381469727,9.550000190734863,8.9399995803833,13460319.0,8.625210762023926
2012-03-15,9.109999656677246,8.5600004196167,8.979999542236328,8.770000457763672,7202884.0,8.461197853088379
2012-03-16,9.649999618530273,8.770000457763672,8.770000457763672,9.649999618530273,24366177.0,9.310211181640625
2012-03-19,9.680000305175781,9.380000114440918,9.670000076293945,9.579999923706055,15291666.0,9.24267578125
2012-03-20,9.9399995803833,9.199999809265137,9.600000381469727,9.8100004196167,22445863.0,9.464577674865723
2012-03-21,10.350000381469727,9.619999885559082,9.699999809265137,10.100000381469727,24123904.0,9.744366645812988
2012-03-22,10.140000343322754,9.850000381469727,10.119999885559082,9.920000076293945,11235410.0,9.570704460144043
2012-03-23,10.100000381469727,9.65999984741211,9.800000190734863,9.680000305175781,14719609.0,9.339155197143555
2012-03-26,9.779999732971191,9.279999732971191,9.600000381469727,9.399999618530273,9611592.0,9.069013595581055
2012-03-27,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0.0,9.069013595581055
2012-03-28,9.300000190734863,8.800000190734863,9.229999542236328,8.850000381469727,9680979.0,8.53838062286377
2012-03-29,9.020000457763672,8.579999923706055,8.800000190734863,8.84000015258789,7912914.0,8.528732299804688
2012-03-30,8.869999885559082,8.380000114440918,8.819999694824219,8.449999809265137,7396587.0,8.152464866638184
2012-04-05,9.039999961853027,8.420000076293945,8.479999542236328,8.899999618530273,6206206.0,8.58661937713623
2012-04-06,9.15999984741211,8.800000190734863,8.899999618530273,9.0,6986942.0,8.683098793029785
2012-04-09,8.819999694824219,8.5,8.779999732971191,8.640000343322754,7290435.0,8.335775375366211
2012-04-10,8.649999618530273,8.3100004196167,8.600000381469727,8.640000343322754,7004096.0,8.335775375366211
2012-04-11,8.699999809265137,8.460000038146973,8.550000190734863,8.649999618530273,4619386.0,8.34542179107666
2012-04-12,8.949999809265137,8.600000381469727,8.600000381469727,8.869999885559082,6951783.0,8.557676315307617
2012-04-13,9.199999809265137,8.8100004196167,8.890000343322754,9.069999694824219,9988388.0,8.750633239746094
2012-04-16,9.680000305175781,8.899999618530273,9.0,9.289999961853027,14230035.0,8.96288776397705
2012-04-17,9.279999732971191,9.020000457763672,9.1899995803833,9.039999961853027,7603708.0,8.72169017791748
2012-04-18,9.350000381469727,9.079999923706055,9.100000381469727,9.3100004196167,8399279.0,8.982183456420898
2012-04-19,9.710000038146973,9.149999618530273,9.319999694824219,9.520000457763672,15243861.0,9.184789657592773
2012-04-20,9.59000015258789,9.350000381469727,9.40999984741211,9.4399995803833,9487281.0,9.10760498046875
2012-04-23,9.430000305175781,9.109999656677246,9.390000343322754,9.149999618530273,7304972.0,8.8278169631958
2012-04-24,9.270000457763672,8.699999809265137,9.100000381469727,9.020000457763672,7745887.0,8.702394485473633
2012-04-25,9.119999885559082,8.899999618530273,8.989999771118164,9.079999923706055,5230351.0,8.760281562805176
2012-04-26,9.130000114440918,8.869999885559082,9.09000015258789,8.960000038146973,5262315.0,8.64450740814209
2012-04-27,9.329999923706055,8.859999656677246,8.899999618530273,9.140000343322754,9116889.0,8.818169593811035
2012-05-02,9.3100004196167,9.09000015258789,9.260000228881836,9.270000457763672,9137713.0,8.943592071533203
2012-05-03,9.5600004196167,9.199999809265137,9.270000457763672,9.399999618530273,11655215.0,9.069013595581055
2012-05-04,9.4399995803833,9.25,9.380000114440918,9.420000076293945,6479519.0,9.088310241699219
2012-05-07,9.760000228881836,9.3100004196167,9.359999656677246,9.609999656677246,12246958.0,9.27161979675293
2012-05-08,9.609999656677246,9.359999656677246,9.579999923706055,9.460000038146973,7575737.0,9.126901626586914
2012-05-09,9.40999984741211,9.140000343322754,9.350000381469727,9.149999618530273,7673279.0,8.8278169631958
2012-05-10,9.279999732971191,9.100000381469727,9.100000381469727,9.180000305175781,4687060.0,8.85676097869873
2012-05-11,9.399999618530273,9.109999656677246,9.180000305175781,9.300000190734863,6502784.0,8.972535133361816
2012-05-14,9.649999618530273,9.279999732971191,9.359999656677246,9.40999984741211,10993684.0,9.078661918640137
2012-05-15,9.420000076293945,9.180000305175781,9.260000228881836,9.399999618530273,6422038.0,9.069013595581055
2012-05-16,9.680000305175781,9.369999885559082,9.390000343322754,9.569999694824219,14462637.0,9.233027458190918
2012-05-17,9.800000190734863,9.390000343322754,9.579999923706055,9.779999732971191,15964882.0,9.435633659362793
2012-05-18,9.739999771118164,9.279999732971191,9.619999885559082,9.399999618530273,11077940.0,9.069013595581055
2012-05-21,10.34000015258789,9.199999809265137,9.359999656677246,9.8100004196167,34404875.0,9.464577674865723
2012-05-22,10.789999961853027,9.460000038146973,9.600000381469727,10.789999961853027,57226457.0,10.410070419311523
2012-05-23,10.970000267028809,10.470000267028809,10.600000381469727,10.699999809265137,47440152.0,10.32323932647705
2012-05-24,10.649999618530273,10.300000190734863,10.649999618530273,10.369999885559082,26156527.0,10.00485897064209
2012-05-25,10.579999923706055,10.149999618530273,10.34000015258789,10.479999542236328,21730321.0,10.11098575592041
2012-05-28,10.550000190734863,10.050000190734863,10.329999923706055,10.5,18240838.0,10.130281448364258
2012-05-29,10.5,10.5,10.5,10.5,0.0,10.130281448364258
2012-05-30,10.789999961853027,10.279999732971191,10.569999694824219,10.329999923706055,20252612.0,9.966267585754395
2012-05-31,10.430000305175781,10.109999656677246,10.220000267028809,10.279999732971191,11122525.0,9.918027877807617
2012-06-01,10.460000038146973,10.15999984741211,10.279999732971191,10.1899995803833,12166084.0,9.831196784973145
2012-06-04,10.699999809265137,9.899999618530273,10.0,10.390000343322754,20158280.0,10.024155616760254
2012-06-05,10.460000038146973,9.970000267028809,10.359999656677246,10.149999618530273,11643365.0,9.79260540008545
2012-06-06,10.449999809265137,10.0,10.1899995803833,10.289999961853027,14359075.0,9.9276762008667
2012-06-07,10.449999809265137,10.109999656677246,10.390000343322754,10.220000267028809,10776877.0,9.860140800476074
2012-06-08,10.319999694824219,9.609999656677246,10.300000190734863,9.699999809265137,12301304.0,9.358450889587402
2012-06-11,9.75,9.229999542236328,9.619999885559082,9.520000457763672,14372370.0,9.184789657592773
2012-06-12,9.489999771118164,9.279999732971191,9.430000305175781,9.289999961853027,6953934.0,8.96288776397705
2012-06-13,9.5,9.300000190734863,9.369999885559082,9.460000038146973,6577477.0,9.126901626586914
2012-06-14,9.699999809265137,9.399999618530273,9.449999809265137,9.550000190734863,9270243.0,9.213732719421387
2012-06-15,9.619999885559082,9.289999961853027,9.5,9.390000343322754,6510009.0,9.059366226196289
2012-06-18,9.640000343322754,9.420000076293945,9.420000076293945,9.619999885559082,6456363.0,9.281267166137695
2012-06-19,9.6899995803833,9.479999542236328,9.680000305175781,9.510000228881836,4654767.0,9.175141334533691
2012-06-20,9.550000190734863,9.170000076293945,9.5,9.210000038146973,7909719.0,8.885704040527344
2012-06-21,9.239999771118164,8.960000038146973,9.220000267028809,9.0600004196167,5137620.0,8.740985870361328
2012-06-25,9.039999961853027,8.699999809265137,9.039999961853027,8.729999542236328,4074245.0,8.422605514526367
2012-06-26,8.84000015258789,8.430000305175781,8.670000076293945,8.829999923706055,5258775.0,8.519084930419922
2012-06-27,8.899999618530273,8.609999656677246,8.789999961853027,8.619999885559082,3779138.0,8.316478729248047
2012-06-28,8.739999771118164,8.460000038146973,8.649999618530273,8.470000267028809,3480094.0,8.171760559082031
2012-06-29,8.899999618530273,8.4399995803833,8.449999809265137,8.75,5406831.0,8.441901206970215
2012-07-02,9.140000343322754,8.680000305175781,8.789999961853027,9.020000457763672,7564955.0,8.702394485473633
2012-07-03,9.0,8.8100004196167,9.0,8.920000076293945,5193566.0,8.605916023254395
2012-07-04,9.039999961853027,8.850000381469727,8.90999984741211,8.930000305175781,3484551.0,8.61556339263916
2012-07-05,8.90999984741211,8.550000190734863,8.90999984741211,8.5600004196167,4270220.0,8.258591651916504
2012-07-06,8.84000015258789,8.569999694824219,8.619999885559082,8.800000190734863,5049129.0,8.490140914916992
2012-07-09,8.9399995803833,8.579999923706055,8.720000267028809,8.609999656677246,4488436.0,8.306830406188965
2012-07-10,8.65999984741211,8.399999618530273,8.579999923706055,8.420000076293945,3180319.0,8.123520851135254
2012-07-11,8.479999542236328,8.119999885559082,8.430000305175781,8.279999732971191,4622359.0,7.988450527191162
2012-07-12,8.449999809265137,8.15999984741211,8.279999732971191,8.40999984741211,4011363.0,8.113873481750488
2012-07-13,9.130000114440918,8.520000457763672,9.109999656677246,8.579999923706055,5942740.0,8.277887344360352
2012-07-16,8.600000381469727,8.170000076293945,8.529999732971191,8.199999809265137,4235896.0,7.911267280578613
2012-07-17,8.25,7.96999979019165,8.170000076293945,8.220000267028809,2909606.0,7.930563449859619
2012-07-18,8.229999542236328,8.029999732971191,8.199999809265137,8.220000267028809,2688362.0,7.930563449859619
2012-07-19,8.40999984741211,8.109999656677246,8.220000267028809,8.3100004196167,3770812.0,8.01739501953125
2012-07-20,8.5,8.25,8.3100004196167,8.40999984741211,3928454.0,8.113873481750488
2012-07-23,8.390000343322754,8.15999984741211,8.350000381469727,8.1899995803833,2649128.0,7.9016194343566895
2012-07-24,8.300000190734863,8.100000381469727,8.109999656677246,8.260000228881836,1909174.0,7.969155311584473
2012-07-25,8.279999732971191,8.119999885559082,8.229999542236328,8.130000114440918,2130326.0,7.8437323570251465
2012-07-26,8.25,8.020000457763672,8.119999885559082,8.09000015258789,2381307.0,7.805140972137451
2012-07-27,8.170000076293945,7.96999979019165,8.119999885559082,8.010000228881836,2044969.0,7.7279582023620605
2012-07-30,8.069999694824219,7.369999885559082,8.010000228881836,7.389999866485596,4579972.0,7.129788398742676
2012-07-31,7.389999866485596,7.059999942779541,7.380000114440918,7.130000114440918,3571037.0,6.878943920135498
2012-08-01,7.320000171661377,7.110000133514404,7.159999847412109,7.230000019073486,2045718.0,6.975422382354736
2012-08-02,7.269999980926514,7.119999885559082,7.230000019073486,7.150000095367432,1652207.0,6.898239612579346
2012-08-03,7.300000190734863,7.159999847412109,7.179999828338623,7.300000190734863,2068463.0,7.042957782745361
2012-08-06,7.550000190734863,7.269999980926514,7.309999942779541,7.53000020980835,3401570.0,7.264859199523926
2012-08-07,7.710000038146973,7.5,7.559999942779541,7.670000076293945,3225323.0,7.399929523468018
2012-08-08,7.739999771118164,7.559999942779541,7.679999828338623,7.630000114440918,3126469.0,7.361338138580322
2012-08-09,7.789999961853027,7.570000171661377,7.599999904632568,7.760000228881836,3796397.0,7.48676061630249
2012-08-10,8.119999885559082,7.760000228881836,7.760000228881836,7.880000114440918,5757092.0,7.602535247802734
2012-08-13,7.800000190734863,7.460000038146973,7.800000190734863,7.46999979019165,4290809.0,7.206971645355225
2012-08-14,7.53000020980835,7.230000019073486,7.449999809265137,7.5,2744201.0,7.235915660858154
2012-08-15,7.630000114440918,7.400000095367432,7.510000228881836,7.460000038146973,2170891.0,7.197323799133301
2012-08-16,7.570000171661377,7.369999885559082,7.409999847412109,7.389999866485596,1727493.0,7.129788398742676
2012-08-17,7.559999942779541,7.329999923706055,7.420000076293945,7.449999809265137,2071862.0,7.187675952911377
2012-08-20,7.449999809265137,7.300000190734863,7.409999847412109,7.400000095367432,1529706.0,7.139436721801758
2012-08-21,7.550000190734863,7.369999885559082,7.440000057220459,7.510000228881836,2843294.0,7.245563507080078
2012-08-22,7.659999847412109,7.46999979019165,7.519999980926514,7.53000020980835,2391949.0,7.264859199523926
2012-08-23,7.670000076293945,7.519999980926514,7.519999980926514,7.630000114440918,2858812.0,7.361338138580322
2012-08-24,7.679999828338623,7.369999885559082,7.679999828338623,7.389999866485596,3123837.0,7.129788398742676
2012-08-27,7.380000114440918,7.110000133514404,7.380000114440918,7.159999847412109,2364350.0,6.907886981964111
2012-08-28,7.300000190734863,7.139999866485596,7.150000095367432,7.269999980926514,1537149.0,7.01401424407959
2012-08-29,7.289999961853027,7.099999904632568,7.21999979019165,7.110000133514404,1951163.0,6.85964822769165
2012-08-30,7.28000020980835,6.860000133514404,7.090000152587891,7.260000228881836,3034212.0,7.004366397857666
2012-08-31,7.269999980926514,7.099999904632568,7.130000114440918,7.170000076293945,2208088.0,6.917535305023193
2012-09-03,7.349999904632568,7.179999828338623,7.199999809265137,7.320000171661377,3287761.0,7.062253475189209
2012-09-04,7.420000076293945,7.170000076293945,7.340000152587891,7.21999979019165,3224021.0,6.9657745361328125
2012-09-05,7.300000190734863,7.150000095367432,7.179999828338623,7.210000038146973,1934123.0,6.956126689910889
2012-09-06,7.340000152587891,7.199999809265137,7.269999980926514,7.340000152587891,2490025.0,7.081549644470215
2012-09-07,7.739999771118164,7.349999904632568,7.389999866485596,7.590000152587891,7166492.0,7.322746753692627
2012-09-10,7.730000019073486,7.510000228881836,7.610000133514404,7.659999847412109,5076517.0,7.390281677246094
2012-09-11,7.849999904632568,7.539999961853027,7.630000114440918,7.730000019073486,5844195.0,7.457817077636719
2012-09-12,7.840000152587891,7.690000057220459,7.739999771118164,7.789999961853027,5242643.0,7.515704154968262
2012-09-13,7.789999961853027,7.5,7.789999961853027,7.539999961853027,4461918.0,7.27450704574585
2012-09-14,8.0600004196167,7.53000020980835,7.650000095367432,7.920000076293945,11525878.0,7.64112663269043
2012-09-17,8.25,7.849999904632568,7.889999866485596,8.039999961853027,16394733.0,7.756901264190674
2012-09-18,7.96999979019165,7.699999809265137,7.940000057220459,7.800000190734863,6938891.0,7.525352478027344
2012-09-19,8.15999984741211,7.639999866485596,7.800000190734863,8.100000381469727,8438465.0,7.814789295196533
2012-09-20,8.4399995803833,7.880000114440918,8.010000228881836,7.889999866485596,12568778.0,7.612183094024658
2012-09-21,8.130000114440918,7.579999923706055,7.800000190734863,7.710000038146973,8625213.0,7.438521385192871
2012-09-24,7.880000114440918,7.570000171661377,7.599999904632568,7.829999923706055,5243384.0,7.554295539855957
2012-09-25,7.809999942779541,7.619999885559082,7.800000190734863,7.659999847412109,3825773.0,7.390281677246094
2012-09-26,7.699999809265137,7.21999979019165,7.599999904632568,7.269999980926514,5381941.0,7.01401424407959
2012-09-27,7.53000020980835,7.170000076293945,7.25,7.420000076293945,4286925.0,7.1587324142456055
2012-09-28,7.590000152587891,7.300000190734863,7.380000114440918,7.539999961853027,3562706.0,7.27450704574585
2012-10-08,7.650000095367432,7.340000152587891,7.5,7.409999847412109,3096599.0,7.149084568023682
2012-10-09,7.650000095367432,7.400000095367432,7.409999847412109,7.630000114440918,4504505.0,7.361338138580322
2012-10-10,7.820000171661377,7.550000190734863,7.630000114440918,7.789999961853027,5758830.0,7.515704154968262
2012-10-11,8.079999923706055,7.730000019073486,7.730000019073486,7.900000095367432,10511375.0,7.621830940246582
2012-10-12,7.96999979019165,7.730000019073486,7.900000095367432,7.849999904632568,7196975.0,7.573591709136963
2012-10-15,7.980000019073486,7.829999923706055,7.869999885559082,7.869999885559082,6596367.0,7.5928874015808105
2012-10-16,7.940000057220459,7.650000095367432,7.889999866485596,7.75,5843046.0,7.477112770080566
2012-10-17,7.809999942779541,7.650000095367432,7.800000190734863,7.710000038146973,3528148.0,7.438521385192871
2012-10-18,7.849999904632568,7.699999809265137,7.710000038146973,7.800000190734863,5061624.0,7.525352478027344
2012-10-19,7.829999923706055,7.679999828338623,7.769999980926514,7.699999809265137,3653266.0,7.428873062133789
2012-10-22,7.71999979019165,7.510000228881836,7.630000114440918,7.670000076293945,3583500.0,7.399929523468018
2012-10-23,7.710000038146973,7.5,7.639999866485596,7.53000020980835,3404677.0,7.264859199523926
2012-10-24,7.639999866485596,7.420000076293945,7.449999809265137,7.539999961853027,2499916.0,7.27450704574585
2012-10-25,7.639999866485596,7.429999828338623,7.570000171661377,7.440000057220459,2374479.0,7.178028106689453
2012-10-26,7.5,7.199999809265137,7.440000057220459,7.269999980926514,3189221.0,7.01401424407959
2012-10-29,7.300000190734863,7.199999809265137,7.260000228881836,7.269999980926514,1256254.0,7.01401424407959
2012-10-30,7.340000152587891,7.199999809265137,7.25,7.269999980926514,1668353.0,7.01401424407959
2012-10-31,7.400000095367432,7.269999980926514,7.28000020980835,7.320000171661377,1813526.0,7.062253475189209
2012-11-01,7.5,7.329999923706055,7.349999904632568,7.489999771118164,2723515.0,7.226267337799072
2012-11-02,7.519999980926514,7.400000095367432,7.480000019073486,7.480000019073486,2105332.0,7.216619968414307
2012-11-05,7.760000228881836,7.449999809265137,7.460000038146973,7.610000133514404,5396697.0,7.342042446136475
2012-11-06,7.570000171661377,7.329999923706055,7.559999942779541,7.429999828338623,3375506.0,7.168380260467529
2012-11-07,7.449999809265137,7.300000190734863,7.429999828338623,7.389999866485596,1935228.0,7.129788398742676
2012-11-08,7.320000171661377,7.110000133514404,7.320000171661377,7.130000114440918,3158858.0,6.878943920135498
2012-11-09,7.199999809265137,7.090000152587891,7.130000114440918,7.130000114440918,1578568.0,6.878943920135498
2012-11-12,7.190000057220459,7.079999923706055,7.159999847412109,7.170000076293945,1490891.0,6.917535305023193
2012-11-13,7.21999979019165,7.0,7.159999847412109,7.019999980926514,2109149.0,6.772817134857178
2012-11-14,7.070000171661377,6.96999979019165,7.019999980926514,7.070000171661377,1328482.0,6.821056365966797
2012-11-15,7.03000020980835,6.880000114440918,7.03000020980835,6.900000095367432,1347819.0,6.657042503356934
2012-11-16,6.920000076293945,6.730000019073486,6.909999847412109,6.800000190734863,1572768.0,6.560563564300537
2012-11-19,6.849999904632568,6.730000019073486,6.820000171661377,6.829999923706055,1039346.0,6.589507102966309
2012-11-20,6.96999979019165,6.820000171661377,6.860000133514404,6.880000114440918,1231190.0,6.637746810913086
2012-11-21,6.949999809265137,6.71999979019165,6.860000133514404,6.929999828338623,1318617.0,6.685985565185547
2012-11-22,6.929999828338623,6.820000171661377,6.880000114440918,6.829999923706055,1147121.0,6.589507102966309
2012-11-23,7.03000020980835,6.78000020980835,6.78000020980835,6.909999847412109,2158303.0,6.666689872741699
2012-11-26,6.900000095367432,6.690000057220459,6.849999904632568,6.75,1579417.0,6.51232385635376
2012-11-27,6.769999980926514,6.429999828338623,6.690000057220459,6.449999809265137,1859409.0,6.22288703918457
2012-11-28,6.420000076293945,6.099999904632568,6.400000095367432,6.119999885559082,2516080.0,5.904507160186768
2012-11-29,6.230000019073486,5.96999979019165,6.119999885559082,5.980000019073486,1530755.0,5.769436836242676
2012-11-30,6.079999923706055,5.949999809265137,5.989999771118164,6.039999961853027,1243643.0,5.827323913574219
2012-12-03,6.070000171661377,5.75,6.039999961853027,5.760000228881836,1529950.0,5.557183265686035
2012-12-04,5.949999809265137,5.679999828338623,5.71999979019165,5.920000076293945,2431222.0,5.711549282073975
2012-12-05,6.199999809265137,5.849999904632568,5.900000095367432,6.159999847412109,2803773.0,5.943098545074463
2012-12-06,6.190000057220459,6.090000152587891,6.159999847412109,6.150000095367432,1463825.0,5.933450698852539
2012-12-07,6.300000190734863,6.099999904632568,6.130000114440918,6.28000020980835,2656114.0,6.058873653411865
2012-12-10,6.429999828338623,6.230000019073486,6.309999942779541,6.389999866485596,3089916.0,6.164999961853027
2012-12-11,6.53000020980835,6.300000190734863,6.360000133514404,6.409999847412109,3930173.0,6.184295654296875
2012-12-12,6.539999961853027,6.380000114440918,6.380000114440918,6.489999771118164,2918219.0,6.261478900909424
2012-12-13,6.75,6.380000114440918,6.46999979019165,6.489999771118164,6364998.0,6.261478900909424
2012-12-14,6.710000038146973,6.400000095367432,6.429999828338623,6.679999828338623,6282546.0,6.444788455963135
2012-12-17,6.849999904632568,6.659999847412109,6.679999828338623,6.760000228881836,4924139.0,6.521972179412842
2012-12-18,6.820000171661377,6.630000114440918,6.71999979019165,6.650000095367432,4200201.0,6.4158453941345215
2012-12-19,6.760000228881836,6.559999942779541,6.650000095367432,6.679999828338623,2847169.0,6.444788455963135
2012-12-20,6.730000019073486,6.519999980926514,6.659999847412109,6.699999809265137,7045900.0,6.464084148406982
2012-12-21,6.860000133514404,6.630000114440918,6.639999866485596,6.789999961853027,8693183.0,6.550915241241455
2012-12-24,6.989999771118164,6.710000038146973,6.75,6.96999979019165,10612246.0,6.7245774269104
2012-12-25,7.010000228881836,6.820000171661377,6.920000076293945,6.980000019073486,12548933.0,6.734225273132324
2012-12-26,6.960000038146973,6.860000133514404,6.929999828338623,6.949999809265137,6447472.0,6.705281734466553
2012-12-27,6.96999979019165,6.840000152587891,6.949999809265137,6.840000152587891,5328731.0,6.599154949188232
2012-12-28,6.929999828338623,6.809999942779541,6.829999923706055,6.900000095367432,3531110.0,6.657042503356934
2012-12-31,6.980000019073486,6.869999885559082,6.900000095367432,6.909999847412109,3824857.0,6.666689872741699
2013-01-04,7.03000020980835,6.769999980926514,6.929999828338623,6.940000057220459,6420906.0,6.695633888244629
2013-01-07,7.179999828338623,6.860000133514404,6.940000057220459,7.050000190734863,6785020.0,6.801760673522949
2013-01-08,7.289999961853027,7.050000190734863,7.059999942779541,7.179999828338623,9253644.0,6.927183151245117
2013-01-09,7.239999771118164,7.039999961853027,7.199999809265137,7.170000076293945,5727350.0,6.917535305023193
2013-01-10,7.199999809265137,7.059999942779541,7.159999847412109,7.119999885559082,4613541.0,6.869295597076416
2013-01-11,7.150000095367432,6.869999885559082,7.110000133514404,6.900000095367432,5360162.0,6.657042503356934
2013-01-14,7.059999942779541,6.760000228881836,6.900000095367432,7.050000190734863,5005083.0,6.801760673522949
2013-01-15,7.21999979019165,7.010000228881836,7.039999961853027,7.179999828338623,7714804.0,6.927183151245117
2013-01-16,7.28000020980835,7.079999923706055,7.159999847412109,7.260000228881836,8667910.0,7.004366397857666
2013-01-17,7.340000152587891,7.099999904632568,7.239999771118164,7.150000095367432,5087477.0,6.898239612579346
2013-01-18,7.239999771118164,7.079999923706055,7.170000076293945,7.179999828338623,4518669.0,6.927183151245117
2013-01-21,7.28000020980835,7.119999885559082,7.210000038146973,7.28000020980835,5855375.0,7.023662090301514
2013-01-22,7.28000020980835,7.079999923706055,7.28000020980835,7.110000133514404,5230172.0,6.85964822769165
2013-01-23,7.119999885559082,6.900000095367432,7.099999904632568,7.059999942779541,4793488.0,6.811408519744873
2013-01-24,7.119999885559082,6.820000171661377,7.050000190734863,6.829999923706055,5479941.0,6.589507102966309
2013-01-25,6.929999828338623,6.809999942779541,6.820000171661377,6.849999904632568,2010037.0,6.608802795410156
2013-01-28,6.980000019073486,6.849999904632568,6.900000095367432,6.960000038146973,2993192.0,6.714929580688477
2013-01-29,6.929999828338623,6.840000152587891,6.909999847412109,6.889999866485596,6665845.0,6.647394180297852
2013-01-30,6.889999866485596,6.78000020980835,6.880000114440918,6.840000152587891,4732583.0,6.599154949188232
2013-01-31,6.929999828338623,6.78000020980835,6.829999923706055,6.929999828338623,5294815.0,6.685985565185547
2013-02-01,7.039999961853027,6.849999904632568,6.860000133514404,7.019999980926514,5416204.0,6.772817134857178
2013-02-04,7.21999979019165,6.909999847412109,7.010000228881836,7.130000114440918,10054474.0,6.878943920135498
2013-02-05,7.150000095367432,6.940000057220459,7.079999923706055,7.059999942779541,6569488.0,6.811408519744873
2013-02-06,7.090000152587891,7.0,7.070000171661377,7.039999961853027,3743037.0,6.792112827301025
2013-02-07,7.130000114440918,6.989999771118164,7.039999961853027,7.099999904632568,4304464.0,6.849999904632568
2013-02-08,7.139999866485596,7.039999961853027,7.039999961853027,7.110000133514404,3398696.0,6.85964822769165
2013-02-18,7.230000019073486,7.079999923706055,7.110000133514404,7.179999828338623,6497138.0,6.927183151245117
2013-02-19,7.420000076293945,7.150000095367432,7.190000057220459,7.320000171661377,14650750.0,7.062253475189209
2013-02-20,7.369999885559082,7.210000038146973,7.28000020980835,7.340000152587891,6416862.0,7.081549644470215
2013-02-21,7.429999828338623,7.179999828338623,7.269999980926514,7.21999979019165,7487434.0,6.9657745361328125
2013-02-22,7.289999961853027,7.090000152587891,7.199999809265137,7.119999885559082,5392633.0,6.869295597076416
2013-02-25,7.179999828338623,6.989999771118164,7.070000171661377,7.059999942779541,4885634.0,6.811408519744873
2013-02-26,7.079999923706055,6.909999847412109,7.039999961853027,6.920000076293945,3966153.0,6.676338195800781
2013-02-27,7.010000228881836,6.889999866485596,6.929999828338623,6.949999809265137,2636748.0,6.705281734466553
2013-02-28,7.039999961853027,6.900000095367432,6.96999979019165,7.039999961853027,3040697.0,6.792112827301025
2013-03-01,7.079999923706055,6.989999771118164,7.039999961853027,7.079999923706055,3856335.0,6.830704212188721
2013-03-04,7.050000190734863,6.75,7.050000190734863,6.800000190734863,4381716.0,6.560563564300537
2013-03-05,7.480000019073486,7.139999866485596,7.179999828338623,7.269999980926514,15684882.0,7.01401424407959
2013-03-06,7.380000114440918,7.099999904632568,7.119999885559082,7.360000133514404,11873679.0,7.1008453369140625
2013-03-07,7.559999942779541,7.230000019073486,7.329999923706055,7.460000038146973,16581621.0,7.197323799133301
2013-03-08,7.46999979019165,7.300000190734863,7.460000038146973,7.320000171661377,6461911.0,7.062253475189209
2013-03-11,7.46999979019165,7.210000038146973,7.329999923706055,7.269999980926514,4766704.0,7.01401424407959
2013-03-12,7.349999904632568,7.019999980926514,7.269999980926514,7.139999866485596,4877401.0,6.888591289520264
2013-03-13,7.139999866485596,7.010000228881836,7.099999904632568,7.110000133514404,3366364.0,6.85964822769165
2013-03-14,7.159999847412109,7.059999942779541,7.099999904632568,7.090000152587891,2648769.0,6.8403520584106445
2013-03-15,7.130000114440918,6.920000076293945,7.119999885559082,7.039999961853027,3542501.0,6.792112827301025
2013-03-18,7.0,6.800000190734863,7.0,6.809999942779541,4409356.0,6.570211410522461
2013-03-19,6.889999866485596,6.650000095367432,6.849999904632568,6.760000228881836,3373470.0,6.521972179412842
2013-03-20,6.929999828338623,6.730000019073486,6.730000019073486,6.920000076293945,2844884.0,6.676338195800781
2013-03-21,7.03000020980835,6.900000095367432,6.920000076293945,6.980000019073486,3313682.0,6.734225273132324
2013-03-22,7.0,6.889999866485596,7.0,6.949999809265137,2798411.0,6.705281734466553
2013-03-25,7.130000114440918,6.949999809265137,6.949999809265137,7.110000133514404,4903336.0,6.85964822769165
2013-03-26,7.090000152587891,6.929999828338623,7.050000190734863,7.019999980926514,2917450.0,6.772817134857178
2013-03-27,7.170000076293945,6.96999979019165,7.039999961853027,7.119999885559082,5338477.0,6.869295597076416
2013-03-28,7.110000133514404,6.869999885559082,7.110000133514404,6.869999885559082,4031634.0,6.628098487854004
2013-03-29,6.949999809265137,6.809999942779541,6.880000114440918,6.849999904632568,1802630.0,6.608802795410156
2013-04-01,6.900000095367432,6.75,6.849999904632568,6.769999980926514,1937731.0,6.531619548797607
2013-04-02,6.869999885559082,6.690000057220459,6.760000228881836,6.699999809265137,2786579.0,6.464084148406982
2013-04-03,6.75,6.599999904632568,6.699999809265137,6.679999828338623,1983858.0,6.444788455963135
2013-04-08,6.71999979019165,6.5,6.599999904632568,6.710000038146973,2213062.0,6.4737324714660645
2013-04-09,6.800000190734863,6.679999828338623,6.710000038146973,6.730000019073486,1665261.0,6.493028163909912
2013-04-10,6.849999904632568,6.690000057220459,6.710000038146973,6.769999980926514,2183233.0,6.531619548797607
2013-04-11,6.849999904632568,6.610000133514404,6.789999961853027,6.650000095367432,1973472.0,6.4158453941345215
2013-04-12,6.699999809265137,6.590000152587891,6.650000095367432,6.630000114440918,1241081.0,6.396549224853516
2013-04-15,6.630000114440918,6.5,6.610000133514404,6.519999980926514,1539105.0,6.290422439575195
2013-04-16,6.559999942779541,6.349999904632568,6.429999828338623,6.53000020980835,1772821.0,6.300070762634277
2013-04-17,6.53000020980835,6.400000095367432,6.519999980926514,6.46999979019165,1662595.0,6.242182731628418
2013-04-18,6.5,6.380000114440918,6.429999828338623,6.429999828338623,1362958.0,6.203591346740723
2013-04-19,6.630000114440918,6.429999828338623,6.429999828338623,6.590000152587891,2562266.0,6.35795783996582
2013-04-22,6.619999885559082,6.480000019073486,6.5,6.619999885559082,2406970.0,6.386901378631592
2013-04-23,6.659999847412109,6.389999866485596,6.630000114440918,6.420000076293945,2438762.0,6.193943977355957
2013-04-24,6.53000020980835,6.400000095367432,6.460000038146973,6.460000038146973,2052694.0,6.232535362243652
2013-04-25,6.449999809265137,6.25,6.449999809265137,6.269999980926514,3180207.0,6.049225330352783
2013-04-26,6.309999942779541,6.179999828338623,6.309999942779541,6.199999809265137,1564977.0,5.981689929962158
2013-05-02,6.559999942779541,6.300000190734863,6.300000190734863,6.489999771118164,4266874.0,6.261478900909424
2013-05-03,6.630000114440918,6.440000057220459,6.5,6.610000133514404,3813775.0,6.377253532409668
2013-05-06,6.650000095367432,6.559999942779541,6.610000133514404,6.639999866485596,3353594.0,6.4061970710754395
2013-05-07,6.71999979019165,6.579999923706055,6.619999885559082,6.679999828338623,3179474.0,6.444788455963135
2013-05-08,6.71999979019165,6.639999866485596,6.679999828338623,6.670000076293945,3270074.0,6.435141086578369
2013-05-09,6.690000057220459,6.570000171661377,6.690000057220459,6.659999847412109,2791492.0,6.425492763519287
2013-05-10,6.809999942779541,6.610000133514404,6.659999847412109,6.769999980926514,3778991.0,6.531619548797607
2013-05-13,6.849999904632568,6.699999809265137,6.800000190734863,6.739999771118164,3272097.0,6.502676010131836
2013-05-14,6.739999771118164,6.579999923706055,6.739999771118164,6.659999847412109,2634575.0,6.425492763519287
2013-05-15,6.710000038146973,6.599999904632568,6.619999885559082,6.699999809265137,2099432.0,6.464084148406982
2013-05-16,6.789999961853027,6.639999866485596,6.710000038146973,6.78000020980835,3834361.0,6.5412678718566895
2013-05-17,6.920000076293945,6.739999771118164,6.789999961853027,6.909999847412109,5645137.0,6.666689872741699
2013-05-20,7.269999980926514,6.909999847412109,6.949999809265137,7.139999866485596,11405457.0,6.888591289520264
2013-05-21,7.329999923706055,7.070000171661377,7.099999904632568,7.260000228881836,9138147.0,7.004366397857666
2013-05-22,7.289999961853027,7.110000133514404,7.260000228881836,7.179999828338623,5921812.0,6.927183151245117
2013-05-23,7.260000228881836,7.050000190734863,7.170000076293945,7.070000171661377,5323372.0,6.821056365966797
2013-05-24,7.139999866485596,7.039999961853027,7.050000190734863,7.110000133514404,5287189.0,6.85964822769165
2013-05-27,7.179999828338623,7.059999942779541,7.090000152587891,7.159999847412109,4239775.0,6.907886981964111
2013-05-28,7.25,7.079999923706055,7.110000133514404,7.230000019073486,5854796.0,6.975422382354736
2013-05-29,7.380000114440918,7.190000057220459,7.239999771118164,7.300000190734863,7928450.0,7.042957782745361
2013-05-30,7.329999923706055,7.190000057220459,7.25,7.25,4473852.0,6.994718551635742
2013-05-31,7.329999923706055,7.199999809265137,7.25,7.21999979019165,4737555.0,6.9657745361328125
2013-06-03,7.260000228881836,7.070000171661377,7.21999979019165,7.110000133514404,4233858.0,6.85964822769165
2013-06-04,7.110000133514404,6.900000095367432,7.110000133514404,6.989999771118164,4519707.0,6.743873119354248
2013-06-05,7.099999904632568,6.940000057220459,6.989999771118164,7.050000190734863,2900581.0,6.801760673522949
2013-06-06,7.239999771118164,6.949999809265137,7.039999961853027,7.130000114440918,6841982.0,6.878943920135498
2013-06-07,7.179999828338623,6.869999885559082,7.179999828338623,6.900000095367432,4663110.0,6.657042503356934
2013-06-13,6.849999904632568,6.449999809265137,6.849999904632568,6.590000152587891,3237154.0,6.35795783996582
2013-06-14,6.670000076293945,6.559999942779541,6.630000114440918,6.639999866485596,2274712.0,6.4061970710754395
2013-06-17,6.789999961853027,6.599999904632568,6.639999866485596,6.760000228881836,2789879.0,6.521972179412842
2013-06-18,6.78000020980835,6.679999828338623,6.679999828338623,6.75,1936316.0,6.51232385635376
2013-06-19,6.739999771118164,6.480000019073486,6.710000038146973,6.710000038146973,3111281.0,6.4737324714660645
2013-06-20,6.769999980926514,6.559999942779541,6.670000076293945,6.570000171661377,2420459.0,6.338662147521973
2013-06-21,6.539999961853027,6.190000057220459,6.400000095367432,6.460000038146973,2530899.0,6.232535362243652
2013-06-24,6.420000076293945,5.909999847412109,6.409999847412109,6.0,3362897.0,5.788732528686523
2013-06-25,6.059999942779541,5.400000095367432,6.0,5.900000095367432,3702500.0,5.692253589630127
2013-06-26,5.960000038146973,5.78000020980835,5.909999847412109,5.960000038146973,2586324.0,5.75014066696167
2013-06-27,6.050000190734863,5.840000152587891,5.980000019073486,5.849999904632568,2845107.0,5.64401388168335
2013-06-28,5.949999809265137,5.699999809265137,5.849999904632568,5.840000152587891,1961646.0,5.634366512298584
2013-07-01,5.920000076293945,5.739999771118164,5.800000190734863,5.869999885559082,1836902.0,5.663309574127197
2013-07-02,6.039999961853027,5.840000152587891,5.889999866485596,6.010000228881836,2982592.0,5.798380374908447
2013-07-03,6.019999980926514,5.78000020980835,5.989999771118164,5.920000076293945,2924190.0,5.711549282073975
2013-07-04,6.039999961853027,5.78000020980835,5.900000095367432,5.96999979019165,4231359.0,5.759788513183594
2013-07-05,6.039999961853027,5.929999828338623,5.980000019073486,5.980000019073486,3475254.0,5.769436836242676
2013-07-08,6.579999923706055,5.829999923706055,5.989999771118164,6.460000038146973,18059443.0,6.232535362243652
2013-07-09,6.599999904632568,6.239999771118164,6.340000152587891,6.480000019073486,12033638.0,6.2518310546875
2013-07-10,6.570000171661377,6.300000190734863,6.400000095367432,6.559999942779541,8360060.0,6.329013824462891
2013-07-11,6.739999771118164,6.460000038146973,6.559999942779541,6.650000095367432,11177563.0,6.4158453941345215
2013-07-12,6.980000019073486,6.610000133514404,6.679999828338623,6.619999885559082,10789769.0,6.386901378631592
2013-07-15,6.699999809265137,6.460000038146973,6.570000171661377,6.619999885559082,7017675.0,6.386901378631592
2013-07-16,6.679999828338623,6.510000228881836,6.599999904632568,6.639999866485596,5395438.0,6.4061970710754395
2013-07-17,6.630000114440918,6.360000133514404,6.599999904632568,6.369999885559082,6182977.0,6.14570426940918
2013-07-18,6.460000038146973,6.289999961853027,6.349999904632568,6.329999923706055,3451721.0,6.107112407684326
2013-07-19,6.380000114440918,6.079999923706055,6.329999923706055,6.099999904632568,4822782.0,5.885210990905762
2013-07-22,6.159999847412109,5.989999771118164,6.0,6.150000095367432,2998852.0,5.933450698852539
2013-07-23,6.369999885559082,6.159999847412109,6.159999847412109,6.349999904632568,4008033.0,6.126408576965332
2013-07-24,6.400000095367432,6.25,6.309999942779541,6.340000152587891,3628868.0,6.116760730743408
2013-07-25,6.599999904632568,6.199999809265137,6.320000171661377,6.5,7806986.0,6.271126747131348
2013-07-26,6.46999979019165,6.25,6.400000095367432,6.309999942779541,4849345.0,6.0878167152404785
2013-07-29,6.28000020980835,6.099999904632568,6.199999809265137,6.119999885559082,3255079.0,5.904507160186768
2013-07-30,6.21999979019165,6.059999942779541,6.099999904632568,6.159999847412109,2300370.0,5.943098545074463
2013-07-31,6.239999771118164,6.119999885559082,6.170000076293945,6.130000114440918,2718756.0,5.914155006408691
2013-08-01,6.440000057220459,6.119999885559082,6.130000114440918,6.340000152587891,5662418.0,6.116760730743408
2013-08-02,6.46999979019165,6.309999942779541,6.340000152587891,6.360000133514404,4566530.0,6.136056423187256
2013-08-05,6.440000057220459,6.309999942779541,6.340000152587891,6.429999828338623,3586220.0,6.203591346740723
2013-08-06,6.519999980926514,6.360000133514404,6.400000095367432,6.5,5206307.0,6.271126747131348
2013-08-07,6.519999980926514,6.369999885559082,6.46999979019165,6.400000095367432,4683550.0,6.174647808074951
2013-08-08,6.570000171661377,6.389999866485596,6.400000095367432,6.489999771118164,4384402.0,6.261478900909424
2013-08-09,6.550000190734863,6.380000114440918,6.480000019073486,6.510000228881836,4654265.0,6.28077507019043
2013-08-12,6.710000038146973,6.519999980926514,6.519999980926514,6.659999847412109,7072378.0,6.425492763519287
2013-08-13,6.659999847412109,6.579999923706055,6.659999847412109,6.659999847412109,4332427.0,6.425492763519287
2013-08-14,6.679999828338623,6.510000228881836,6.659999847412109,6.539999961853027,4333031.0,6.309718132019043
2013-08-15,6.619999885559082,6.409999847412109,6.539999961853027,6.420000076293945,3845885.0,6.193943977355957
2013-08-16,6.539999961853027,6.309999942779541,6.309999942779541,6.320000171661377,4279104.0,6.0974650382995605
2013-08-19,6.429999828338623,6.25,6.25,6.409999847412109,2084792.0,6.184295654296875
2013-08-20,6.53000020980835,6.369999885559082,6.409999847412109,6.440000057220459,3065609.0,6.213239669799805
2013-08-21,6.639999866485596,6.420000076293945,6.460000038146973,6.630000114440918,6291997.0,6.396549224853516
2013-08-22,6.679999828338623,6.570000171661377,6.659999847412109,6.619999885559082,4207042.0,6.386901378631592
2013-08-23,6.650000095367432,6.429999828338623,6.650000095367432,6.519999980926514,4048403.0,6.290422439575195
2013-08-26,6.71999979019165,6.550000190734863,6.550000190734863,6.710000038146973,5711046.0,6.4737324714660645
2013-08-27,7.289999961853027,6.920000076293945,7.010000228881836,7.010000228881836,22739787.0,6.763169288635254
2013-08-28,7.710000038146973,7.059999942779541,7.059999942779541,7.699999809265137,38489686.0,7.428873062133789
2013-08-29,7.650000095367432,7.409999847412109,7.480000019073486,7.53000020980835,18847521.0,7.264859199523926
2013-08-30,7.800000190734863,7.320000171661377,7.46999979019165,7.579999923706055,18219919.0,7.313098430633545
2013-09-02,7.75,7.260000228881836,7.559999942779541,7.440000057220459,10899214.0,7.178028106689453
2013-09-03,7.650000095367432,7.320000171661377,7.420000076293945,7.579999923706055,11586087.0,7.313098430633545
2013-09-04,8.130000114440918,7.400000095367432,7.590000152587891,8.020000457763672,20521858.0,7.737606048583984
2013-09-05,7.920000076293945,7.71999979019165,7.860000133514404,7.760000228881836,14971413.0,7.48676061630249
2013-09-06,7.730000019073486,7.559999942779541,7.670000076293945,7.670000076293945,9739327.0,7.399929523468018
2013-09-09,7.71999979019165,7.579999923706055,7.650000095367432,7.670000076293945,8957997.0,7.399929523468018
2013-09-10,7.699999809265137,7.480000019073486,7.690000057220459,7.559999942779541,10991890.0,7.293802738189697
2013-09-11,7.630000114440918,7.389999866485596,7.570000171661377,7.400000095367432,9283881.0,7.139436721801758
2013-09-12,7.510000228881836,7.349999904632568,7.409999847412109,7.440000057220459,6665249.0,7.178028106689453
2013-09-13,7.590000152587891,7.409999847412109,7.46999979019165,7.559999942779541,7638797.0,7.293802738189697
2013-09-16,7.599999904632568,7.420000076293945,7.579999923706055,7.449999809265137,4844037.0,7.187675952911377
2013-09-17,7.679999828338623,7.420000076293945,7.420000076293945,7.510000228881836,9023453.0,7.245563507080078
2013-09-18,7.53000020980835,7.320000171661377,7.510000228881836,7.46999979019165,5332945.0,7.206971645355225
2013-09-23,7.610000133514404,7.440000057220459,7.46999979019165,7.599999904632568,6482841.0,7.332394123077393
2013-09-24,7.639999866485596,7.420000076293945,7.610000133514404,7.46999979019165,5433043.0,7.206971645355225
2013-09-25,7.630000114440918,7.46999979019165,7.480000019073486,7.579999923706055,6924966.0,7.313098430633545
2013-09-26,7.599999904632568,7.340000152587891,7.550000190734863,7.349999904632568,4516600.0,7.0911970138549805
2013-09-27,7.360000133514404,7.059999942779541,7.349999904632568,7.090000152587891,5831274.0,6.8403520584106445
2013-09-30,7.170000076293945,7.039999961853027,7.130000114440918,7.159999847412109,3063728.0,6.907886981964111
2013-10-08,7.269999980926514,7.090000152587891,7.159999847412109,7.25,3525047.0,6.994718551635742
2013-10-09,7.289999961853027,7.179999828338623,7.230000019073486,7.289999961853027,3708001.0,7.0333099365234375
2013-10-10,7.380000114440918,7.210000038146973,7.289999961853027,7.300000190734863,3956550.0,7.042957782745361
2013-10-11,7.449999809265137,7.309999942779541,7.309999942779541,7.420000076293945,4776958.0,7.1587324142456055
2013-10-14,7.860000133514404,7.389999866485596,7.389999866485596,7.670000076293945,11795783.0,7.399929523468018
2013-10-15,7.679999828338623,7.429999828338623,7.619999885559082,7.630000114440918,6682558.0,7.361338138580322
2013-10-16,7.789999961853027,7.449999809265137,7.570000171661377,7.630000114440918,8302810.0,7.361338138580322
2013-10-17,7.800000190734863,7.460000038146973,7.739999771118164,7.480000019073486,8006581.0,7.216619968414307
2013-10-18,7.590000152587891,7.369999885559082,7.480000019073486,7.579999923706055,4847244.0,7.313098430633545
2013-10-21,7.730000019073486,7.550000190734863,7.610000133514404,7.710000038146973,6657637.0,7.438521385192871
2013-10-22,7.760000228881836,7.480000019073486,7.71999979019165,7.510000228881836,6311907.0,7.245563507080078
2013-10-23,7.53000020980835,7.150000095367432,7.53000020980835,7.210000038146973,6335891.0,6.956126689910889
2013-10-24,7.289999961853027,7.170000076293945,7.199999809265137,7.210000038146973,2945672.0,6.956126689910889
2013-10-25,7.269999980926514,7.070000171661377,7.210000038146973,7.110000133514404,3392759.0,6.85964822769165
2013-10-28,7.179999828338623,7.050000190734863,7.130000114440918,7.170000076293945,2343432.0,6.917535305023193
2013-10-29,7.260000228881836,6.78000020980835,7.199999809265137,6.920000076293945,4768550.0,6.676338195800781
2013-10-30,7.0,6.880000114440918,6.880000114440918,6.989999771118164,2561031.0,6.743873119354248
2013-10-31,7.150000095367432,6.920000076293945,7.0,7.039999961853027,4186727.0,6.792112827301025
2013-11-01,7.300000190734863,7.0,7.050000190734863,7.25,5673870.0,6.994718551635742
2013-11-04,7.409999847412109,7.190000057220459,7.260000228881836,7.320000171661377,4334827.0,7.062253475189209
2013-11-05,7.340000152587891,7.190000057220459,7.289999961853027,7.329999923706055,2976179.0,7.071901321411133
2013-11-06,7.550000190734863,7.230000019073486,7.28000020980835,7.480000019073486,8229108.0,7.216619968414307
2013-11-07,7.539999961853027,7.329999923706055,7.449999809265137,7.360000133514404,5605764.0,7.1008453369140625
2013-11-08,7.380000114440918,7.019999980926514,7.360000133514404,7.059999942779541,5100034.0,6.811408519744873
2013-11-11,7.309999942779541,6.989999771118164,7.0,7.239999771118164,2913173.0,6.98507022857666
2013-11-12,7.409999847412109,7.130000114440918,7.199999809265137,7.389999866485596,3888111.0,7.129788398742676
2013-11-13,7.389999866485596,7.139999866485596,7.389999866485596,7.150000095367432,3084712.0,6.898239612579346
2013-11-14,7.300000190734863,7.119999885559082,7.119999885559082,7.21999979019165,2357670.0,6.9657745361328125
2013-11-15,7.5,7.159999847412109,7.21999979019165,7.460000038146973,6008010.0,7.197323799133301
2013-11-18,7.599999904632568,7.409999847412109,7.460000038146973,7.590000152587891,7764160.0,7.322746753692627
2013-11-19,7.599999904632568,7.440000057220459,7.579999923706055,7.510000228881836,5381573.0,7.245563507080078
2013-11-20,7.739999771118164,7.489999771118164,7.489999771118164,7.679999828338623,8001421.0,7.409577369689941
2013-11-21,7.699999809265137,7.539999961853027,7.699999809265137,7.619999885559082,5458995.0,7.35168981552124
2013-11-22,7.650000095367432,7.460000038146973,7.630000114440918,7.480000019073486,3770758.0,7.216619968414307
2013-11-25,7.75,7.380000114440918,7.440000057220459,7.739999771118164,10348399.0,7.467464447021484
2013-11-26,7.909999847412109,7.599999904632568,7.699999809265137,7.599999904632568,7682051.0,7.332394123077393
2013-11-27,7.690000057220459,7.550000190734863,7.559999942779541,7.659999847412109,4575605.0,7.390281677246094
2013-11-28,7.730000019073486,7.53000020980835,7.679999828338623,7.690000057220459,7201178.0,7.419225215911865
2013-11-29,7.690000057220459,7.489999771118164,7.650000095367432,7.619999885559082,7506787.0,7.35168981552124
2013-12-02,7.389999866485596,7.019999980926514,7.349999904632568,7.099999904632568,12018502.0,6.849999904632568
2013-12-03,7.230000019073486,6.989999771118164,7.079999923706055,7.199999809265137,5435938.0,6.946478843688965
2013-12-04,7.309999942779541,7.130000114440918,7.199999809265137,7.28000020980835,6431570.0,7.023662090301514
2013-12-05,7.289999961853027,7.199999809265137,7.25,7.25,3708314.0,6.994718551635742
2013-12-06,7.300000190734863,7.179999828338623,7.25,7.21999979019165,3137797.0,6.9657745361328125
2013-12-09,7.329999923706055,7.199999809265137,7.21999979019165,7.28000020980835,3954797.0,7.023662090301514
2013-12-10,7.329999923706055,7.230000019073486,7.289999961853027,7.289999961853027,3807419.0,7.0333099365234375
2013-12-11,7.309999942779541,7.010000228881836,7.300000190734863,7.110000133514404,5254641.0,6.85964822769165
2013-12-12,7.179999828338623,7.050000190734863,7.070000171661377,7.159999847412109,2413557.0,6.907886981964111
2013-12-13,7.25,7.099999904632568,7.139999866485596,7.179999828338623,2323001.0,6.927183151245117
2013-12-16,7.199999809265137,7.099999904632568,7.179999828338623,7.130000114440918,2293633.0,6.878943920135498
2013-12-17,7.159999847412109,7.079999923706055,7.099999904632568,7.150000095367432,1864317.0,6.898239612579346
2013-12-18,7.199999809265137,7.059999942779541,7.179999828338623,7.139999866485596,1567472.0,6.888591289520264
2013-12-19,7.170000076293945,7.050000190734863,7.170000076293945,7.059999942779541,2201640.0,6.811408519744873
2013-12-20,7.090000152587891,6.800000190734863,7.079999923706055,6.820000171661377,3498755.0,6.579859256744385
2013-12-23,6.860000133514404,6.710000038146973,6.829999923706055,6.730000019073486,2175754.0,6.493028163909912
2013-12-24,6.829999923706055,6.730000019073486,6.760000228881836,6.78000020980835,1824792.0,6.5412678718566895
2013-12-25,6.849999904632568,6.75,6.820000171661377,6.840000152587891,1250490.0,6.599154949188232
2013-12-26,6.869999885559082,6.699999809265137,6.849999904632568,6.699999809265137,2033350.0,6.464084148406982
2013-12-27,6.820000171661377,6.650000095367432,6.699999809265137,6.789999961853027,2951914.0,6.550915241241455
2013-12-30,6.849999904632568,6.760000228881836,6.800000190734863,6.849999904632568,2169194.0,6.608802795410156
2013-12-31,6.949999809265137,6.78000020980835,6.800000190734863,6.929999828338623,2473213.0,6.685985565185547
2014-01-02,6.96999979019165,6.860000133514404,6.900000095367432,6.920000076293945,2113758.0,6.676338195800781
2014-01-03,6.929999828338623,6.75,6.929999828338623,6.800000190734863,1909751.0,6.560563564300537
2014-01-06,6.800000190734863,6.599999904632568,6.800000190734863,6.619999885559082,2074294.0,6.386901378631592
2014-01-07,6.690000057220459,6.5,6.510000228881836,6.570000171661377,1812450.0,6.338662147521973
2014-01-08,6.679999828338623,6.53000020980835,6.550000190734863,6.570000171661377,1666108.0,6.338662147521973
2014-01-09,6.639999866485596,6.389999866485596,6.579999923706055,6.389999866485596,1598491.0,6.164999961853027
2014-01-10,6.389999866485596,6.139999866485596,6.260000228881836,6.159999847412109,2349201.0,5.943098545074463
2014-01-13,6.289999961853027,6.159999847412109,6.179999828338623,6.179999828338623,1895590.0,5.9623942375183105
2014-01-14,6.309999942779541,6.170000076293945,6.25,6.309999942779541,1460866.0,6.0878167152404785
2014-01-15,6.360000133514404,6.300000190734863,6.309999942779541,6.349999904632568,1622994.0,6.126408576965332
2014-01-16,6.420000076293945,6.320000171661377,6.349999904632568,6.409999847412109,1173163.0,6.184295654296875
2014-01-17,6.440000057220459,6.289999961853027,6.400000095367432,6.300000190734863,1267219.0,6.078169345855713
2014-01-20,6.389999866485596,6.269999980926514,6.300000190734863,6.320000171661377,1113450.0,6.0974650382995605
2014-01-21,6.630000114440918,6.320000171661377,6.349999904632568,6.630000114440918,3688768.0,6.396549224853516
2014-01-22,6.730000019073486,6.550000190734863,6.599999904632568,6.690000057220459,3512507.0,6.454436779022217
2014-01-23,6.820000171661377,6.639999866485596,6.679999828338623,6.739999771118164,3592535.0,6.502676010131836
2014-01-24,6.789999961853027,6.679999828338623,6.75,6.760000228881836,3560069.0,6.521972179412842
2014-01-27,6.809999942779541,6.630000114440918,6.71999979019165,6.739999771118164,4551190.0,6.502676010131836
2014-01-28,6.78000020980835,6.630000114440918,6.739999771118164,6.630000114440918,2346415.0,6.396549224853516
2014-01-29,6.690000057220459,6.559999942779541,6.670000076293945,6.619999885559082,2638125.0,6.386901378631592
2014-01-30,6.650000095367432,6.570000171661377,6.619999885559082,6.610000133514404,1717186.0,6.377253532409668
2014-02-07,6.690000057220459,6.539999961853027,6.570000171661377,6.690000057220459,2035716.0,6.454436779022217
2014-02-10,6.829999923706055,6.699999809265137,6.699999809265137,6.820000171661377,4806529.0,6.579859256744385
2014-02-11,6.869999885559082,6.75,6.769999980926514,6.829999923706055,4351553.0,6.589507102966309
2014-02-12,6.880000114440918,6.78000020980835,6.840000152587891,6.869999885559082,3481527.0,6.628098487854004
2014-02-13,7.110000133514404,6.829999923706055,6.860000133514404,6.920000076293945,9042387.0,6.676338195800781
2014-02-14,6.980000019073486,6.800000190734863,6.900000095367432,6.949999809265137,4390514.0,6.705281734466553
2014-02-17,7.050000190734863,6.909999847412109,6.920000076293945,7.0,5624317.0,6.753520965576172
2014-02-18,7.03000020980835,6.860000133514404,7.010000228881836,6.900000095367432,4624750.0,6.657042503356934
2014-02-19,7.190000057220459,6.849999904632568,6.900000095367432,7.179999828338623,10746317.0,6.927183151245117
2014-02-20,7.239999771118164,7.0,7.159999847412109,7.03000020980835,6970964.0,6.782464981079102
2014-02-21,7.130000114440918,6.900000095367432,7.019999980926514,6.949999809265137,4162301.0,6.705281734466553
2014-02-24,6.96999979019165,6.820000171661377,6.889999866485596,6.96999979019165,3210513.0,6.7245774269104
2014-02-25,7.019999980926514,6.71999979019165,6.989999771118164,6.739999771118164,4636636.0,6.502676010131836
2014-02-26,6.739999771118164,6.519999980926514,6.699999809265137,6.699999809265137,3319053.0,6.464084148406982
2014-02-27,6.820000171661377,6.550000190734863,6.739999771118164,6.579999923706055,3476165.0,6.3483099937438965
2014-02-28,6.690000057220459,6.519999980926514,6.570000171661377,6.670000076293945,2743502.0,6.435141086578369
2014-03-03,6.840000152587891,6.619999885559082,6.650000095367432,6.829999923706055,3288410.0,6.589507102966309
2014-03-04,6.820000171661377,6.710000038146973,6.809999942779541,6.800000190734863,2580428.0,6.560563564300537
2014-03-05,6.929999828338623,6.75,6.849999904632568,6.880000114440918,3136512.0,6.637746810913086
2014-03-06,6.869999885559082,6.760000228881836,6.820000171661377,6.860000133514404,2481343.0,6.61845064163208
2014-03-07,6.949999809265137,6.829999923706055,6.880000114440918,6.889999866485596,2570062.0,6.647394180297852
2014-03-10,6.860000133514404,6.46999979019165,6.860000133514404,6.510000228881836,3681574.0,6.28077507019043
2014-03-11,6.590000152587891,6.489999771118164,6.5,6.550000190734863,2077284.0,6.319366455078125
2014-03-12,6.590000152587891,6.460000038146973,6.550000190734863,6.550000190734863,1694090.0,6.319366455078125
2014-03-13,6.840000152587891,6.53000020980835,6.570000171661377,6.71999979019165,3503423.0,6.483380317687988
2014-03-14,6.710000038146973,6.610000133514404,6.710000038146973,6.659999847412109,2010554.0,6.425492763519287
2014-03-17,6.78000020980835,6.599999904632568,6.630000114440918,6.760000228881836,2401622.0,6.521972179412842
2014-03-18,6.869999885559082,6.760000228881836,6.769999980926514,6.820000171661377,3153840.0,6.579859256744385
2014-03-19,6.909999847412109,6.730000019073486,6.809999942779541,6.880000114440918,2924716.0,6.637746810913086
2014-03-20,6.869999885559082,6.630000114440918,6.869999885559082,6.679999828338623,3323322.0,6.444788455963135
2014-03-21,6.940000057220459,6.619999885559082,6.630000114440918,6.929999828338623,4612867.0,6.685985565185547
2014-03-24,7.119999885559082,6.929999828338623,6.980000019073486,7.010000228881836,7391581.0,6.763169288635254
2014-03-25,7.03000020980835,6.880000114440918,7.03000020980835,6.940000057220459,3691629.0,6.695633888244629
2014-03-26,6.989999771118164,6.889999866485596,6.909999847412109,6.929999828338623,2271906.0,6.685985565185547
2014-03-27,7.090000152587891,6.880000114440918,6.880000114440918,6.96999979019165,4036473.0,6.7245774269104
2014-03-28,7.050000190734863,6.880000114440918,7.039999961853027,6.889999866485596,3369216.0,6.647394180297852
2014-03-31,7.130000114440918,6.829999923706055,6.829999923706055,7.110000133514404,7687269.0,6.85964822769165
2014-04-01,7.130000114440918,6.989999771118164,7.130000114440918,7.099999904632568,5878900.0,6.849999904632568
2014-04-02,7.110000133514404,6.989999771118164,7.090000152587891,7.010000228881836,3598020.0,6.763169288635254
2014-04-03,7.170000076293945,6.980000019073486,6.980000019073486,7.059999942779541,5970507.0,6.811408519744873
2014-04-04,7.059999942779541,6.900000095367432,7.059999942779541,7.010000228881836,4035666.0,6.763169288635254
2014-04-08,7.079999923706055,6.949999809265137,7.0,7.079999923706055,3662917.0,6.830704212188721
2014-04-09,7.159999847412109,7.039999961853027,7.090000152587891,7.130000114440918,4841635.0,6.878943920135498
2014-04-10,7.179999828338623,7.050000190734863,7.119999885559082,7.119999885559082,6583323.0,6.869295597076416
2014-04-11,7.170000076293945,7.050000190734863,7.099999904632568,7.059999942779541,4136369.0,6.811408519744873
2014-04-14,7.300000190734863,7.03000020980835,7.070000171661377,7.260000228881836,7468513.0,7.004366397857666
2014-04-15,7.349999904632568,7.179999828338623,7.25,7.179999828338623,9055576.0,6.927183151245117
2014-04-16,7.28000020980835,7.090000152587891,7.139999866485596,7.199999809265137,5873226.0,6.946478843688965
2014-04-17,7.230000019073486,7.099999904632568,7.210000038146973,7.130000114440918,4597855.0,6.878943920135498
2014-04-18,7.230000019073486,7.090000152587891,7.110000133514404,7.190000057220459,3843521.0,6.936830997467041
2014-04-21,7.199999809265137,7.010000228881836,7.150000095367432,7.119999885559082,4388191.0,6.869295597076416
2014-04-22,7.119999885559082,6.869999885559082,7.119999885559082,6.980000019073486,5690942.0,6.734225273132324
2014-04-23,6.980000019073486,6.760000228881836,6.96999979019165,6.820000171661377,4697283.0,6.579859256744385
2014-04-24,6.849999904632568,6.690000057220459,6.809999942779541,6.710000038146973,3188798.0,6.4737324714660645
2014-04-25,6.769999980926514,6.650000095367432,6.679999828338623,6.679999828338623,2938412.0,6.444788455963135
2014-04-28,6.71999979019165,6.5,6.659999847412109,6.539999961853027,3132950.0,6.309718132019043
2014-04-29,6.670000076293945,6.5,6.5,6.659999847412109,2249995.0,6.425492763519287
2014-04-30,6.670000076293945,6.550000190734863,6.550000190734863,6.650000095367432,2130507.0,6.4158453941345215
2014-05-05,6.75,6.579999923706055,6.650000095367432,6.690000057220459,3132489.0,6.454436779022217
2014-05-06,6.71999979019165,6.639999866485596,6.690000057220459,6.690000057220459,2597423.0,6.454436779022217
2014-05-07,6.670000076293945,6.5,6.670000076293945,6.519999980926514,2297157.0,6.290422439575195
2014-05-08,6.599999904632568,6.480000019073486,6.480000019073486,6.510000228881836,2023608.0,6.28077507019043
2014-05-09,6.53000020980835,6.309999942779541,6.5,6.400000095367432,2600151.0,6.174647808074951
2014-05-12,6.550000190734863,6.409999847412109,6.480000019073486,6.510000228881836,2785405.0,6.28077507019043
2014-05-13,6.610000133514404,6.510000228881836,6.519999980926514,6.579999923706055,2515440.0,6.3483099937438965
2014-05-14,6.760000228881836,6.53000020980835,6.579999923706055,6.639999866485596,4013657.0,6.4061970710754395
2014-05-15,6.730000019073486,6.480000019073486,6.619999885559082,6.5,2982648.0,6.271126747131348
2014-05-16,6.53000020980835,6.300000190734863,6.460000038146973,6.46999979019165,2211953.0,6.242182731628418
2014-05-19,6.449999809265137,6.329999923706055,6.449999809265137,6.409999847412109,1260688.0,6.184295654296875
2014-05-20,6.46999979019165,6.360000133514404,6.449999809265137,6.389999866485596,1180758.0,6.164999961853027
2014-05-21,6.480000019073486,6.349999904632568,6.380000114440918,6.46999979019165,2522652.0,6.242182731628418
2014-05-22,6.519999980926514,6.349999904632568,6.460000038146973,6.369999885559082,2338569.0,6.14570426940918
2014-05-23,6.510000228881836,6.360000133514404,6.360000133514404,6.5,2048758.0,6.271126747131348
2014-05-26,6.610000133514404,6.510000228881836,6.519999980926514,6.590000152587891,2476205.0,6.35795783996582
2014-05-27,6.739999771118164,6.570000171661377,6.599999904632568,6.670000076293945,4758047.0,6.435141086578369
2014-05-28,6.690000057220459,6.570000171661377,6.639999866485596,6.659999847412109,3712668.0,6.425492763519287
2014-05-29,6.809999942779541,6.599999904632568,6.659999847412109,6.699999809265137,6201300.0,6.464084148406982
2014-05-30,6.96999979019165,6.699999809265137,6.699999809265137,6.800000190734863,8701984.0,6.560563564300537
2014-06-03,6.829999923706055,6.659999847412109,6.800000190734863,6.670000076293945,4678116.0,6.435141086578369
2014-06-04,6.710000038146973,6.559999942779541,6.690000057220459,6.610000133514404,2509147.0,6.377253532409668
2014-06-05,6.800000190734863,6.610000133514404,6.619999885559082,6.78000020980835,3758275.0,6.5412678718566895
2014-06-06,6.960000038146973,6.710000038146973,6.78000020980835,6.900000095367432,7874908.0,6.657042503356934
2014-06-09,7.039999961853027,6.849999904632568,6.869999885559082,6.880000114440918,6302006.0,6.637746810913086
2014-06-10,6.929999828338623,6.809999942779541,6.889999866485596,6.880000114440918,3850571.0,6.637746810913086
2014-06-11,6.940000057220459,6.78000020980835,6.869999885559082,6.869999885559082,3681865.0,6.628098487854004
2014-06-12,7.050000190734863,6.829999923706055,6.840000152587891,6.940000057220459,6648643.0,6.695633888244629
2014-06-13,6.989999771118164,6.820000171661377,6.900000095367432,6.900000095367432,5531332.0,6.657042503356934
2014-06-16,7.0,6.849999904632568,6.900000095367432,6.860000133514404,3202981.0,6.61845064163208
2014-06-17,6.849999904632568,6.71999979019165,6.829999923706055,6.71999979019165,3172225.0,6.483380317687988
2014-06-18,6.760000228881836,6.639999866485596,6.699999809265137,6.659999847412109,2410508.0,6.425492763519287
2014-06-19,6.690000057220459,6.429999828338623,6.650000095367432,6.489999771118164,2876038.0,6.261478900909424
2014-06-20,6.550000190734863,6.460000038146973,6.5,6.539999961853027,1364557.0,6.309718132019043
2014-06-23,6.610000133514404,6.539999961853027,6.539999961853027,6.570000171661377,1445433.0,6.338662147521973
2014-06-24,6.679999828338623,6.550000190734863,6.570000171661377,6.630000114440918,1823293.0,6.396549224853516
2014-06-25,6.639999866485596,6.5,6.630000114440918,6.539999961853027,1594343.0,6.309718132019043
2014-06-26,6.630000114440918,6.519999980926514,6.519999980926514,6.610000133514404,1612885.0,6.377253532409668
2014-06-27,6.679999828338623,6.570000171661377,6.599999904632568,6.650000095367432,2067454.0,6.4158453941345215
2014-06-30,6.690000057220459,6.619999885559082,6.659999847412109,6.670000076293945,2229421.0,6.435141086578369
2014-07-01,6.710000038146973,6.619999885559082,6.619999885559082,6.679999828338623,1954396.0,6.444788455963135
2014-07-02,6.820000171661377,6.690000057220459,6.690000057220459,6.730000019073486,3938008.0,6.493028163909912
2014-07-03,6.849999904632568,6.679999828338623,6.739999771118164,6.800000190734863,5231114.0,6.560563564300537
2014-07-04,6.800000190734863,6.739999771118164,6.75,6.75,2105594.0,6.51232385635376
2014-07-07,6.809999942779541,6.730000019073486,6.78000020980835,6.800000190734863,2671749.0,6.560563564300537
2014-07-08,6.900000095367432,6.730000019073486,6.829999923706055,6.800000190734863,3351846.0,6.560563564300537
2014-07-09,6.809999942779541,6.619999885559082,6.769999980926514,6.630000114440918,3544964.0,6.396549224853516
2014-07-10,6.679999828338623,6.53000020980835,6.630000114440918,6.579999923706055,3770357.0,6.3483099937438965
2014-07-11,6.679999828338623,6.559999942779541,6.570000171661377,6.670000076293945,2396479.0,6.435141086578369
2014-07-14,6.800000190734863,6.670000076293945,6.670000076293945,6.789999961853027,3394165.0,6.550915241241455
2014-07-15,6.869999885559082,6.75,6.800000190734863,6.840000152587891,3937057.0,6.599154949188232
2014-07-16,6.909999847412109,6.699999809265137,6.829999923706055,6.800000190734863,4542001.0,6.560563564300537
2014-07-17,7.039999961853027,6.869999885559082,6.889999866485596,6.949999809265137,9586793.0,6.705281734466553
2014-07-18,7.150000095367432,6.820000171661377,6.849999904632568,7.130000114440918,10291438.0,6.878943920135498
2014-07-21,7.170000076293945,7.03000020980835,7.139999866485596,7.130000114440918,7046807.0,6.878943920135498
2014-07-22,7.170000076293945,7.059999942779541,7.119999885559082,7.130000114440918,7235212.0,6.878943920135498
2014-07-23,7.110000133514404,6.949999809265137,7.090000152587891,6.96999979019165,5228868.0,6.7245774269104
2014-07-24,7.059999942779541,6.820000171661377,6.960000038146973,7.010000228881836,7825934.0,6.763169288635254
2014-07-25,7.110000133514404,6.889999866485596,7.03000020980835,7.0,10205672.0,6.753520965576172
2014-07-28,7.21999979019165,6.949999809265137,6.989999771118164,7.170000076293945,12339600.0,6.917535305023193
2014-07-29,7.320000171661377,7.099999904632568,7.179999828338623,7.269999980926514,10841266.0,7.01401424407959
2014-07-30,7.340000152587891,7.150000095367432,7.190000057220459,7.309999942779541,7749619.0,7.052605628967285
2014-07-31,7.340000152587891,7.239999771118164,7.309999942779541,7.300000190734863,5806573.0,7.042957782745361
2014-08-01,7.300000190734863,7.079999923706055,7.28000020980835,7.090000152587891,5958446.0,6.8403520584106445
2014-08-04,7.449999809265137,7.099999904632568,7.099999904632568,7.409999847412109,10712424.0,7.149084568023682
2014-08-05,7.650000095367432,7.380000114440918,7.420000076293945,7.440000057220459,13121968.0,7.178028106689453
2014-08-06,7.510000228881836,7.360000133514404,7.460000038146973,7.449999809265137,6662439.0,7.187675952911377
2014-08-07,7.570000171661377,7.349999904632568,7.449999809265137,7.369999885559082,6094925.0,7.110492706298828
2014-08-08,7.489999771118164,7.309999942779541,7.340000152587891,7.409999847412109,5164493.0,7.149084568023682
2014-08-11,7.590000152587891,7.389999866485596,7.409999847412109,7.449999809265137,6792002.0,7.187675952911377
2014-08-12,7.480000019073486,7.309999942779541,7.460000038146973,7.369999885559082,7050225.0,7.110492706298828
2014-08-13,7.389999866485596,7.25,7.369999885559082,7.309999942779541,5955509.0,7.052605628967285
2014-08-14,7.380000114440918,7.25,7.320000171661377,7.309999942779541,5091613.0,7.052605628967285
2014-08-15,7.510000228881836,7.269999980926514,7.329999923706055,7.46999979019165,7270613.0,7.206971645355225
2014-08-18,7.650000095367432,7.460000038146973,7.46999979019165,7.599999904632568,9379497.0,7.332394123077393
2014-08-19,7.650000095367432,7.489999771118164,7.579999923706055,7.559999942779541,5160431.0,7.293802738189697
2014-08-20,7.630000114440918,7.510000228881836,7.550000190734863,7.53000020980835,3780769.0,7.264859199523926
2014-08-21,7.590000152587891,7.409999847412109,7.510000228881836,7.579999923706055,4656171.0,7.313098430633545
2014-08-22,7.590000152587891,7.510000228881836,7.559999942779541,7.539999961853027,4663324.0,7.27450704574585
2014-08-25,7.550000190734863,7.349999904632568,7.550000190734863,7.380000114440918,6682567.0,7.12014102935791
2014-08-26,7.420000076293945,7.210000038146973,7.380000114440918,7.239999771118164,4273789.0,6.98507022857666
2014-08-27,7.289999961853027,7.119999885559082,7.21999979019165,7.170000076293945,6388028.0,6.917535305023193
2014-08-28,7.340000152587891,7.099999904632568,7.199999809265137,7.28000020980835,5726188.0,7.023662090301514
2014-08-29,7.320000171661377,7.210000038146973,7.28000020980835,7.300000190734863,2958728.0,7.042957782745361
2014-09-01,7.360000133514404,7.199999809265137,7.300000190734863,7.349999904632568,3759957.0,7.0911970138549805
2014-09-02,7.800000190734863,7.300000190734863,7.320000171661377,7.659999847412109,11201194.0,7.390281677246094
2014-09-03,7.690000057220459,7.539999961853027,7.639999866485596,7.630000114440918,10681877.0,7.361338138580322
2014-09-04,8.260000228881836,7.590000152587891,7.630000114440918,8.029999732971191,20258971.0,7.74725341796875
2014-09-05,8.199999809265137,7.900000095367432,8.079999923706055,8.130000114440918,13011137.0,7.8437323570251465
2014-09-09,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-10,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-11,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-12,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-15,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-16,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-17,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-18,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-19,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-22,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-23,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-24,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-25,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-26,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-29,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-09-30,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-08,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-09,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-10,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-13,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-14,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-15,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-16,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-17,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-20,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-21,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-22,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-23,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-24,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-27,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-28,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-29,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-30,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-10-31,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-03,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-04,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-05,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-06,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-07,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-10,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-11,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-12,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-13,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-14,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-17,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-18,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-19,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-20,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-21,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-24,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-25,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-26,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-27,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-11-28,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-01,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-02,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-03,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-04,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-05,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-08,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-09,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-10,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-11,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-12,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-15,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-16,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-17,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-18,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-19,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-22,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-23,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-24,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-25,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-26,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-29,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-30,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2014-12-31,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-05,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-06,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-07,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-08,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-09,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-12,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-13,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-14,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-15,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-16,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-19,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-20,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-21,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-22,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-23,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-26,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-27,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-28,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-29,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-01-30,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-02,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-03,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-04,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-05,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-06,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-09,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-10,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-11,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-12,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-13,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-16,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-17,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-25,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-26,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-02-27,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-02,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-03,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-04,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-05,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-06,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-09,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-10,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-11,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-12,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-13,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-16,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-17,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-18,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-19,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-20,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-23,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-24,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-25,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-26,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-27,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-30,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-03-31,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-04-01,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-04-02,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-04-03,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-04-07,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-04-08,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-04-09,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-04-10,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-04-13,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-04-14,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-04-15,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-04-16,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-04-17,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,7.8437323570251465
2015-04-20,8.9399995803833,8.9399995803833,8.9399995803833,8.9399995803833,82834.0,8.625210762023926
2015-04-21,9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,97849.0,9.48387336730957
2015-04-22,10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,102042.0,10.429367065429688
2015-04-23,11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,124908.0,11.471338272094727
2015-04-24,13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,228058.0,12.619436264038086
2015-04-27,14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,267602.0,13.883310317993164
2015-04-28,15.829999923706055,15.829999923706055,15.829999923706055,15.829999923706055,814967.0,15.272605895996094
2015-04-29,17.40999984741211,17.40999984741211,17.40999984741211,17.40999984741211,1453861.0,16.796972274780273
2015-04-30,19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,1301153.0,18.475704193115234
2015-05-04,21.06999969482422,18.579999923706055,21.06999969482422,19.34000015258789,96542234.0,18.659013748168945
2015-05-05,18.579999923706055,17.40999984741211,18.18000030517578,17.40999984741211,49411348.0,16.796972274780273
2015-05-06,17.670000076293945,16.5,17.049999237060547,16.690000534057617,33824679.0,16.102325439453125
2015-05-07,17.270000457763672,16.520000457763672,16.520000457763672,16.959999084472656,21537680.0,16.362815856933594
2015-05-08,18.100000381469727,16.600000381469727,17.110000610351562,17.920000076293945,34092123.0,17.28901481628418
2015-05-11,18.520000457763672,17.350000381469727,17.799999237060547,18.34000015258789,40532438.0,17.694225311279297
2015-05-12,18.459999084472656,17.809999465942383,18.18000030517578,18.239999771118164,30244405.0,17.597745895385742
2015-05-13,20.059999465942383,17.8700008392334,18.18000030517578,20.059999465942383,42948977.0,19.353660583496094
2015-05-14,22.06999969482422,20.280000686645508,20.780000686645508,22.06999969482422,61346931.0,21.29288673400879
2015-05-15,22.600000381469727,21.049999237060547,22.200000762939453,21.450000762939453,37834571.0,20.694719314575195
2015-05-18,23.600000381469727,21.350000381469727,21.40999984741211,23.59000015258789,41284026.0,22.759366989135742
2015-05-19,24.790000915527344,22.5,24.100000381469727,23.18000030517578,39333479.0,22.36380386352539
2015-05-20,23.979999542236328,22.5,23.209999084472656,22.8700008392334,30740590.0,22.06471824645996
2015-05-21,22.799999237060547,22.0,22.5,22.729999542236328,25367995.0,21.92964744567871
2015-05-22,23.1299991607666,22.0,22.829999923706055,22.440000534057617,22446247.0,21.649860382080078
2015-05-25,23.510000228881836,22.010000228881836,22.100000381469727,22.8700008392334,23788608.0,22.06471824645996
2015-05-26,25.079999923706055,22.270000457763672,22.84000015258789,24.729999542236328,37502014.0,23.859224319458008
2015-05-27,25.200000762939453,24.0,24.719999313354492,24.920000076293945,31364518.0,24.04253578186035
2015-05-28,27.299999237060547,23.299999237060547,25.399999618530273,23.399999618530273,37745843.0,22.5760555267334
2015-05-29,24.5,21.5,23.59000015258789,23.049999237060547,27647754.0,22.238380432128906
2015-06-01,24.450000762939453,22.600000381469727,23.579999923706055,24.079999923706055,24350801.0,23.232112884521484
2015-06-02,26.450000762939453,23.899999618530273,24.149999618530273,26.260000228881836,29749726.0,25.335351943969727
2015-06-03,26.299999237060547,24.600000381469727,26.299999237060547,25.0,21867973.0,24.119718551635742
2015-06-04,25.25,22.510000228881836,25.020000457763672,24.540000915527344,20018129.0,23.67591667175293
2015-06-05,25.100000381469727,23.299999237060547,24.549999237060547,23.969999313354492,19931982.0,23.125986099243164
2015-06-08,24.049999237060547,22.780000686645508,23.979999542236328,23.229999542236328,17886224.0,22.41204261779785
2015-06-09,23.899999618530273,22.809999465942383,23.219999313354492,23.6200008392334,13149540.0,22.788311004638672
2015-06-10,24.0,23.010000228881836,23.200000762939453,23.6299991607666,13063146.0,22.797956466674805
2015-06-11,25.700000762939453,23.520000457763672,23.6200008392334,25.520000457763672,30514710.0,24.621408462524414
2015-06-12,27.5,25.010000228881836,25.010000228881836,26.950000762939453,33800948.0,26.001056671142578
2015-06-15,29.149999618530273,26.600000381469727,27.399999618530273,27.139999389648438,41137163.0,26.18436622619629
2015-06-16,27.06999969482422,24.719999313354492,26.479999542236328,25.920000076293945,19050575.0,25.00732421875
2015-06-17,26.68000030517578,23.889999389648438,25.600000381469727,26.540000915527344,19858138.0,25.605493545532227
2015-06-18,29.0,25.93000030517578,26.739999771118164,27.360000610351562,28116281.0,26.39661979675293
2015-06-19,28.68000030517578,25.649999618530273,27.0,26.950000762939453,23426849.0,26.001056671142578
2015-06-23,26.75,24.260000228881836,26.5,24.3799991607666,26447156.0,23.521549224853516
2015-06-24,24.850000381469727,22.979999542236328,24.700000762939453,24.399999618530273,26708902.0,23.540843963623047
2015-06-25,24.0,21.959999084472656,24.0,21.959999084472656,23900122.0,21.18675994873047
2015-06-26,21.079999923706055,19.760000228881836,21.079999923706055,19.760000228881836,14257376.0,19.064226150512695
2015-06-29,20.18000030517578,17.780000686645508,19.8700008392334,17.780000686645508,14081646.0,17.15394401550293
2015-06-30,19.200000762939453,16.0,16.040000915527344,18.889999389648438,31127310.0,18.2248592376709
2015-07-01,18.979999542236328,17.0,18.5,17.0,21072106.0,16.401409149169922
2015-07-02,16.510000228881836,15.300000190734863,15.399999618530273,15.300000190734863,19523807.0,14.76126766204834
2015-07-03,14.880000114440918,13.770000457763672,13.770000457763672,13.770000457763672,16482039.0,13.285140991210938
2015-07-06,15.050000190734863,12.390000343322754,15.050000190734863,12.390000343322754,19059854.0,11.95373249053955
2015-07-07,11.489999771118164,11.149999618530273,11.149999618530273,11.149999618530273,7930811.0,10.757393836975098
2015-07-08,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,479000.0,9.686478614807129
2015-07-09,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0.0,9.686478614807129
2015-07-10,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0.0,9.686478614807129
2015-07-13,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,1633765.0,10.651268005371094
2015-07-14,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,224209.0,11.712535858154297
2015-07-15,13.350000381469727,11.710000038146973,13.350000381469727,12.229999542236328,55898579.0,11.799365997314453
2015-07-16,13.130000114440918,11.050000190734863,11.050000190734863,12.699999809265137,25255262.0,12.252817153930664
2015-07-17,13.970000267028809,12.40999984741211,12.720000267028809,13.970000267028809,27419459.0,13.47809886932373
2015-07-20,15.180000305175781,14.180000305175781,14.199999809265137,14.710000038146973,29702226.0,14.192042350769043
2015-07-21,15.420000076293945,14.180000305175781,14.380000114440918,15.359999656677246,30031953.0,14.819154739379883
2015-07-22,16.260000228881836,15.199999809265137,15.390000343322754,16.0,24167559.0,15.436619758605957
2015-07-23,16.780000686645508,15.600000381469727,16.079999923706055,16.600000381469727,21013878.0,16.015493392944336
2015-07-24,17.290000915527344,15.609999656677246,16.399999618530273,16.09000015258789,22774620.0,15.52345085144043
2015-07-27,16.100000381469727,14.479999542236328,15.5,14.479999542236328,20190627.0,13.97014045715332
2015-07-28,14.380000114440918,13.029999732971191,13.140000343322754,13.199999809265137,21853485.0,12.735211372375488
2015-07-29,14.529999732971191,13.020000457763672,13.449999809265137,14.529999732971191,23264396.0,14.018380165100098
2015-07-30,15.300000190734863,14.15999984741211,14.520000457763672,14.5,19565129.0,13.989437103271484
2015-07-31,14.869999885559082,13.989999771118164,14.010000228881836,14.399999618530273,12400613.0,13.89295768737793
2015-08-03,14.630000114440918,13.010000228881836,14.399999618530273,13.380000114440918,12539029.0,12.908873558044434
2015-08-04,14.699999809265137,13.859999656677246,14.600000381469727,14.699999809265137,17352497.0,14.182394027709961
2015-08-05,15.6899995803833,14.850000381469727,14.850000381469727,15.149999618530273,21630812.0,14.616548538208008
2015-08-06,15.210000038146973,14.520000457763672,14.699999809265137,14.789999961853027,11476676.0,14.269225120544434
2015-08-07,15.800000190734863,14.930000305175781,15.029999732971191,15.529999732971191,17739932.0,14.983168601989746
2015-08-10,16.600000381469727,15.5600004196167,15.5600004196167,16.31999969482422,17440522.0,15.745351791381836
2015-08-11,16.299999237060547,15.760000228881836,16.06999969482422,16.09000015258789,18970552.0,15.52345085144043
2015-08-12,16.0,15.510000228881836,15.819999694824219,15.550000190734863,12239616.0,15.00246524810791
2015-08-13,16.1200008392334,15.319999694824219,15.34000015258789,16.09000015258789,11212967.0,15.52345085144043
2015-08-14,16.600000381469727,15.920000076293945,16.190000534057617,16.219999313354492,15462159.0,15.648872375488281
2015-08-17,16.5,15.699999809265137,16.200000762939453,16.469999313354492,13955245.0,15.890069961547852
2015-08-18,16.989999771118164,14.819999694824219,16.510000228881836,14.819999694824219,20640928.0,14.298169136047363
2015-08-19,15.670000076293945,13.65999984741211,14.130000114440918,15.489999771118164,14887006.0,14.94457721710205
2015-08-20,15.449999809265137,14.199999809265137,15.449999809265137,14.489999771118164,10841112.0,13.979788780212402
2015-08-21,14.729999542236328,13.399999618530273,14.199999809265137,13.520000457763672,9914555.0,13.043944358825684
2015-08-24,12.949999809265137,12.170000076293945,12.899999618530273,12.170000076293945,6072261.0,11.74147891998291
2015-08-25,11.279999732971191,10.949999809265137,10.949999809265137,10.949999809265137,9144358.0,10.564436912536621
2015-08-26,11.470000267028809,9.859999656677246,11.0,10.0,14735756.0,9.647887229919434
2015-08-27,10.699999809265137,9.8100004196167,10.449999809265137,10.550000190734863,10849256.0,10.178521156311035
2015-08-28,11.609999656677246,10.65999984741211,10.729999542236328,11.609999656677246,13362143.0,11.201196670532227
2015-08-31,11.609999656677246,10.920000076293945,11.609999656677246,10.9399995803833,11217005.0,10.554788589477539
2015-09-01,10.989999771118164,9.949999809265137,10.989999771118164,10.0,9956258.0,9.647887229919434
2015-09-02,10.539999961853027,9.430000305175781,9.630000114440918,9.989999771118164,9625981.0,9.638238906860352
2015-09-07,10.789999961853027,10.020000457763672,10.260000228881836,10.220000267028809,8294155.0,9.860140800476074
2015-09-08,10.890000343322754,10.0,10.199999809265137,10.869999885559082,8531637.0,10.487253189086914
2015-09-09,11.5,10.979999542236328,10.979999542236328,11.489999771118164,13220109.0,11.08542251586914
2015-09-10,11.75,11.109999656677246,11.109999656677246,11.319999694824219,9271300.0,10.921408653259277
2015-09-11,11.460000038146973,11.029999732971191,11.199999809265137,11.390000343322754,8901058.0,10.988944053649902
2015-09-14,11.550000190734863,10.25,11.380000114440918,10.25,10392072.0,9.889084815979004
2015-09-15,10.050000190734863,9.229999542236328,9.979999542236328,9.229999542236328,9400727.0,8.904999732971191
2015-09-16,10.149999618530273,9.279999732971191,9.390000343322754,10.149999618530273,9845359.0,9.79260540008545
2015-09-17,10.479999542236328,9.800000190734863,10.100000381469727,9.890000343322754,11752123.0,9.541760444641113
2015-09-18,10.539999961853027,9.90999984741211,10.010000228881836,10.449999809265137,8652398.0,10.08204174041748
2015-09-21,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0.0,10.08204174041748
2015-09-22,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0.0,10.08204174041748
2015-09-23,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0.0,10.08204174041748
2015-09-24,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0.0,10.08204174041748
2015-09-25,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0.0,10.08204174041748
2015-09-28,10.539999961853027,9.90999984741211,10.010000228881836,10.449999809265137,8652398.0,10.08204174041748
2015-09-29,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0.0,10.08204174041748
2015-09-30,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0.0,10.08204174041748
2015-10-08,11.5,11.5,11.5,11.5,826531.0,11.095070838928223
2015-10-09,12.479999542236328,11.779999732971191,12.479999542236328,11.789999961853027,19378426.0,11.374858856201172
2015-10-12,12.399999618530273,11.520000457763672,11.899999618530273,12.229999542236328,17521630.0,11.799365997314453
2015-10-13,12.59000015258789,12.010000228881836,12.199999809265137,12.399999618530273,14829426.0,11.963379859924316
2015-10-14,12.479999542236328,12.15999984741211,12.25,12.34000015258789,12154068.0,11.905492782592773
2015-10-15,12.829999923706055,12.140000343322754,12.210000038146973,12.710000038146973,15075081.0,12.26246452331543
2015-10-16,13.979999542236328,12.760000228881836,12.90999984741211,13.979999542236328,20312922.0,13.487746238708496
2015-10-19,14.199999809265137,13.449999809265137,14.149999618530273,13.479999542236328,18569926.0,13.005352020263672
2015-10-20,14.199999809265137,13.369999885559082,13.489999771118164,14.100000381469727,12407400.0,13.603521347045898
2015-10-21,14.039999961853027,12.6899995803833,13.930000305175781,12.770000457763672,15374541.0,12.320352554321289
2015-10-22,13.949999809265137,12.819999694824219,12.829999923706055,13.739999771118164,13198910.0,13.256196975708008
2015-10-23,14.920000076293945,13.680000305175781,13.699999809265137,14.539999961853027,14910026.0,14.02802848815918
2015-10-26,15.350000381469727,14.399999618530273,14.489999771118164,14.890000343322754,18352249.0,14.365704536437988
2015-10-27,14.829999923706055,13.899999618530273,14.649999618530273,14.649999618530273,10053966.0,14.134154319763184
2015-10-28,14.739999771118164,14.109999656677246,14.369999885559082,14.1899995803833,7434853.0,13.690351486206055
2015-10-29,14.6899995803833,14.069999694824219,14.399999618530273,14.5,6967012.0,13.989437103271484
2015-10-30,14.579999923706055,14.039999961853027,14.350000381469727,14.279999732971191,6230342.0,13.777182579040527
2015-11-02,14.100000381469727,13.65999984741211,13.699999809265137,13.710000038146973,7526240.0,13.227253913879395
2015-11-03,13.989999771118164,13.460000038146973,13.720000267028809,13.720000267028809,4532480.0,13.23690128326416
2015-11-04,14.619999885559082,13.75,13.75,14.529999732971191,10068470.0,14.018380165100098
2015-11-05,14.6899995803833,14.260000228881836,14.5,14.369999885559082,7165505.0,13.864013671875
2015-11-06,15.8100004196167,15.600000381469727,15.8100004196167,15.8100004196167,7981918.0,15.253310203552246
2015-11-09,17.389999389648438,16.43000030517578,16.90999984741211,17.040000915527344,27975678.0,16.440000534057617
2015-11-10,16.959999084472656,16.34000015258789,16.510000228881836,16.59000015258789,14660946.0,16.00584602355957
2015-11-11,17.770000457763672,16.260000228881836,16.5,17.489999771118164,16517839.0,16.874155044555664
2015-11-12,18.299999237060547,17.1299991607666,17.510000228881836,17.690000534057617,15679505.0,17.067113876342773
2015-11-13,17.489999771118164,16.530000686645508,17.309999465942383,16.770000457763672,12976076.0,16.179508209228516
2015-11-16,17.280000686645508,16.09000015258789,16.09000015258789,17.049999237060547,10321220.0,16.449647903442383
2015-11-17,17.950000762939453,17.049999237060547,17.200000762939453,17.1299991607666,12411317.0,16.526830673217773
2015-11-18,17.489999771118164,16.899999618530273,16.950000762939453,16.93000030517578,7174769.0,16.333873748779297
2015-11-19,17.389999389648438,16.420000076293945,16.979999542236328,17.290000915527344,11496265.0,16.681198120117188
2015-11-20,17.549999237060547,17.079999923706055,17.079999923706055,17.290000915527344,8137578.0,16.681198120117188
2015-11-23,18.170000076293945,17.299999237060547,17.3799991607666,17.829999923706055,13363450.0,17.20218276977539
2015-11-24,18.139999389648438,17.190000534057617,18.139999389648438,17.559999465942383,8768474.0,16.94169044494629
2015-11-25,18.149999618530273,17.209999084472656,17.350000381469727,18.09000015258789,12982986.0,17.453027725219727
2015-11-26,19.899999618530273,17.850000381469727,18.170000076293945,19.15999984741211,20412030.0,18.4853515625
2015-11-27,19.739999771118164,17.799999237060547,18.799999237060547,17.979999542236328,17720381.0,17.346900939941406
2015-11-30,18.31999969482422,16.18000030517578,18.0,17.170000076293945,16295516.0,16.56542205810547
2015-12-01,17.280000686645508,16.530000686645508,17.0,17.149999618530273,7476294.0,16.546127319335938
2015-12-02,17.18000030517578,16.200000762939453,17.18000030517578,16.959999084472656,7550362.0,16.362815856933594
2015-12-03,17.479999542236328,16.860000610351562,16.93000030517578,17.450000762939453,7001783.0,16.83556365966797
2015-12-04,17.489999771118164,17.06999969482422,17.459999084472656,17.18000030517578,6219256.0,16.575071334838867
2015-12-07,17.770000457763672,17.030000686645508,17.25,17.559999465942383,6543848.0,16.94169044494629
2015-12-08,17.450000762939453,17.0,17.43000030517578,17.040000915527344,5440892.0,16.440000534057617
2015-12-09,17.170000076293945,16.65999984741211,16.950000762939453,17.010000228881836,4451217.0,16.411056518554688
2015-12-10,18.389999389648438,16.899999618530273,16.989999771118164,17.8799991607666,11297251.0,17.25042152404785
2015-12-11,19.670000076293945,18.299999237060547,18.299999237060547,18.690000534057617,16560227.0,18.031902313232422
2015-12-14,18.579999923706055,18.0,18.579999923706055,18.299999237060547,8684569.0,17.6556339263916
2015-12-15,19.3799991607666,18.31999969482422,18.31999969482422,19.229999542236328,8948755.0,18.552886962890625
2015-12-16,19.979999542236328,19.059999465942383,19.280000686645508,19.280000686645508,10658732.0,18.60112762451172
2015-12-17,19.799999237060547,19.299999237060547,19.469999313354492,19.3799991607666,9652731.0,18.69760513305664
2015-12-18,19.700000762939453,18.729999542236328,19.700000762939453,19.09000015258789,9040648.0,18.417816162109375
2015-12-21,19.350000381469727,18.709999084472656,18.860000610351562,19.09000015258789,6630793.0,18.417816162109375
2015-12-22,19.290000915527344,18.889999389648438,19.020000457763672,19.030000686645508,6487625.0,18.35993003845215
2015-12-23,19.959999084472656,19.209999084472656,19.209999084472656,19.649999618530273,15430093.0,18.958097457885742
2015-12-24,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0.0,18.958097457885742
2015-12-25,19.959999084472656,19.209999084472656,19.209999084472656,19.649999618530273,15430093.0,18.958097457885742
2015-12-28,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0.0,18.958097457885742
2015-12-29,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0.0,18.958097457885742
2015-12-30,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0.0,18.958097457885742
2015-12-31,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0.0,18.958097457885742
2016-01-04,19.010000228881836,17.690000534057617,19.0,17.690000534057617,12445889.0,17.067113876342773
2016-01-05,16.780000686645508,15.920000076293945,15.920000076293945,15.920000076293945,18810709.0,15.359436988830566
2016-01-06,16.5,15.0,15.949999809265137,16.280000686645508,13818314.0,15.706761360168457
2016-01-07,15.760000228881836,14.649999618530273,15.760000228881836,14.649999618530273,2326400.0,14.134154319763184
2016-01-08,15.479999542236328,13.3100004196167,14.979999542236328,14.079999923706055,11728874.0,13.58422565460205
2016-01-11,13.880000114440918,12.670000076293945,13.800000190734863,12.670000076293945,8442536.0,12.223873138427734
2016-01-12,12.930000305175781,11.8100004196167,12.670000076293945,12.1899995803833,8441329.0,11.760774612426758
2016-01-13,13.220000267028809,12.210000038146973,12.3100004196167,12.40999984741211,13496267.0,11.973028182983398
2016-01-14,12.890000343322754,11.279999732971191,11.949999809265137,12.850000381469727,8787467.0,12.39753532409668
2016-01-15,13.079999923706055,12.069999694824219,12.979999542236328,12.260000228881836,7341472.0,11.828310012817383
2016-01-18,12.649999618530273,11.600000381469727,11.880000114440918,12.420000076293945,5712008.0,11.98267650604248
2016-01-19,13.289999961853027,12.300000190734863,12.369999885559082,13.109999656677246,8789174.0,12.648380279541016
2016-01-20,13.510000228881836,12.850000381469727,13.079999923706055,13.09000015258789,8345196.0,12.629084587097168
2016-01-21,13.390000343322754,12.75,13.010000228881836,12.800000190734863,7447748.0,12.349295616149902
2016-01-22,13.079999923706055,12.300000190734863,12.890000343322754,12.680000305175781,6333855.0,12.233521461486816
2016-01-25,13.0,12.600000381469727,12.880000114440918,12.670000076293945,5869902.0,12.223873138427734
2016-01-26,12.65999984741211,11.399999618530273,12.65999984741211,11.399999618530273,8158217.0,10.998591423034668
2016-01-27,11.520000457763672,10.260000228881836,11.390000343322754,10.989999771118164,12782626.0,10.603028297424316
2016-01-28,11.100000381469727,10.020000457763672,10.899999618530273,10.119999885559082,6446215.0,9.763662338256836
2016-01-29,11.100000381469727,9.829999923706055,10.0,11.0,8012074.0,10.612675666809082
2016-02-01,10.899999618530273,10.40999984741211,10.899999618530273,10.600000381469727,5113857.0,10.226760864257812
2016-02-02,11.15999984741211,10.5,10.680000305175781,10.9399995803833,5972971.0,10.554788589477539
2016-02-03,11.25,10.699999809265137,10.850000381469727,11.180000305175781,6274451.0,10.786338806152344
2016-02-04,11.720000267028809,11.180000305175781,11.270000457763672,11.479999542236328,6810185.0,11.075774192810059
2016-02-05,11.579999923706055,11.220000267028809,11.529999732971191,11.25,3992467.0,10.853873252868652
2016-02-15,11.119999885559082,10.510000228881836,10.75,10.989999771118164,5235085.0,10.603028297424316
2016-02-16,11.739999771118164,11.0,11.100000381469727,11.579999923706055,7338722.0,11.172253608703613
2016-02-17,12.0600004196167,11.300000190734863,11.59000015258789,11.979999542236328,9060677.0,11.558168411254883
2016-02-18,13.050000190734863,11.899999618530273,11.899999618530273,12.449999809265137,13915137.0,12.011619567871094
2016-02-19,12.979999542236328,12.210000038146973,12.300000190734863,12.729999542236328,7577787.0,12.281760215759277
2016-02-22,13.0,12.59000015258789,12.899999618530273,12.710000038146973,9263881.0,12.26246452331543
2016-02-23,12.720000267028809,12.300000190734863,12.710000038146973,12.479999542236328,7640778.0,12.040562629699707
2016-02-24,12.699999809265137,12.180000305175781,12.470000267028809,12.529999732971191,6738343.0,12.088802337646484
2016-02-25,12.510000228881836,11.279999732971191,12.40999984741211,11.279999732971191,8340951.0,10.882816314697266
2016-02-26,11.5,10.800000190734863,11.350000381469727,11.260000228881836,5381694.0,10.863521575927734
2016-02-29,11.239999771118164,10.15999984741211,11.180000305175781,10.220000267028809,6806156.0,9.860140800476074
2016-03-01,10.479999542236328,9.890000343322754,10.399999618530273,10.449999809265137,6344840.0,10.08204174041748
2016-03-02,11.100000381469727,10.239999771118164,10.380000114440918,11.039999961853027,7767720.0,10.651268005371094
2016-03-03,11.4399995803833,10.949999809265137,11.039999961853027,11.3100004196167,8586733.0,10.911761283874512
2016-03-04,11.300000190734863,10.40999984741211,11.119999885559082,10.649999618530273,6616361.0,10.274999618530273
2016-03-07,11.079999923706055,10.699999809265137,10.770000457763672,10.90999984741211,5402984.0,10.52584457397461
2016-03-08,11.359999656677246,10.350000381469727,10.880000114440918,11.300000190734863,7627541.0,10.90211296081543
2016-03-09,11.180000305175781,10.800000190734863,11.0,10.890000343322754,4462168.0,10.506549835205078
2016-03-10,11.050000190734863,10.65999984741211,11.0,10.699999809265137,3942982.0,10.32323932647705
2016-03-11,10.8100004196167,10.510000228881836,10.510000228881836,10.680000305175781,3757405.0,10.303943634033203
2016-03-14,11.350000381469727,10.760000228881836,10.869999885559082,11.199999809265137,7426810.0,10.805633544921875
2016-03-15,11.5600004196167,11.039999961853027,11.140000343322754,11.399999618530273,7424386.0,10.998591423034668
2016-03-16,11.5600004196167,11.100000381469727,11.5600004196167,11.270000457763672,8455660.0,10.873169898986816
2016-03-17,11.65999984741211,11.220000267028809,11.300000190734863,11.609999656677246,10329523.0,11.201196670532227
2016-03-18,12.6899995803833,11.520000457763672,11.59000015258789,12.470000267028809,14440830.0,12.030916213989258
2016-03-21,12.65999984741211,12.300000190734863,12.649999618530273,12.550000190734863,11863263.0,12.108098983764648
2016-03-22,12.449999809265137,12.220000267028809,12.399999618530273,12.329999923706055,7358387.0,11.895845413208008
2016-03-23,12.5,12.239999771118164,12.3100004196167,12.449999809265137,6472226.0,12.011619567871094
2016-03-24,12.369999885559082,12.069999694824219,12.319999694824219,12.09000015258789,7422968.0,11.66429615020752
2016-03-25,12.260000228881836,12.0,12.100000381469727,12.25,4699774.0,11.8186616897583
2016-03-28,12.550000190734863,12.199999809265137,12.390000343322754,12.229999542236328,7064655.0,11.799365997314453
2016-03-29,12.279999732971191,11.529999732971191,12.229999542236328,11.800000190734863,8385769.0,11.384507179260254
2016-03-30,12.319999694824219,11.859999656677246,11.949999809265137,12.239999771118164,5951949.0,11.809014320373535
2016-03-31,13.460000038146973,12.1899995803833,12.289999961853027,13.460000038146973,18471284.0,12.986056327819824
2016-04-01,13.350000381469727,12.970000267028809,13.1899995803833,13.1899995803833,14738935.0,12.725563049316406
2016-04-05,13.84000015258789,13.140000343322754,13.270000457763672,13.520000457763672,11322292.0,13.043944358825684
2016-04-06,13.579999923706055,13.199999809265137,13.40999984741211,13.460000038146973,7318143.0,12.986056327819824
2016-04-07,13.579999923706055,13.149999618530273,13.579999923706055,13.210000038146973,8791981.0,12.74485969543457
2016-04-08,13.149999618530273,12.699999809265137,13.100000381469727,12.960000038146973,7479242.0,12.503662109375
2016-04-11,13.569999694824219,13.079999923706055,13.079999923706055,13.479999542236328,6967401.0,13.005352020263672
2016-04-12,13.460000038146973,13.079999923706055,13.399999618530273,13.359999656677246,4905647.0,12.88957691192627
2016-04-13,14.359999656677246,13.430000305175781,13.520000457763672,13.869999885559082,11359781.0,13.381619453430176
2016-04-14,14.850000381469727,13.819999694824219,13.9399995803833,14.569999694824219,13986313.0,14.056971549987793
2016-04-15,14.739999771118164,14.279999732971191,14.59000015258789,14.40999984741211,7273544.0,13.902605056762695
2016-04-18,14.5,14.039999961853027,14.5,14.079999923706055,6207020.0,13.58422565460205
2016-04-19,14.5600004196167,14.140000343322754,14.229999542236328,14.229999542236328,5588152.0,13.72894287109375
2016-04-20,14.279999732971191,12.989999771118164,14.229999542236328,13.369999885559082,10697186.0,12.899225234985352
2016-04-21,13.470000267028809,13.149999618530273,13.399999618530273,13.180000305175781,4394393.0,12.71591567993164
2016-04-22,13.239999771118164,12.859999656677246,12.989999771118164,13.220000267028809,4832564.0,12.754507064819336
2016-04-25,13.260000228881836,12.859999656677246,13.15999984741211,13.140000343322754,3353601.0,12.677324295043945
2016-04-26,13.5,13.119999885559082,13.119999885559082,13.350000381469727,4250444.0,12.879929542541504
2016-04-27,13.59000015258789,13.199999809265137,13.449999809265137,13.25,4169363.0,12.783451080322266
2016-04-28,13.369999885559082,13.0,13.25,13.25,3141600.0,12.783451080322266
2016-04-29,13.4399995803833,13.100000381469727,13.180000305175781,13.220000267028809,3534890.0,12.754507064819336
2016-05-03,14.449999809265137,13.199999809265137,13.229999542236328,14.289999961853027,12302634.0,13.78683090209961
2016-05-04,14.399999618530273,14.020000457763672,14.069999694824219,14.109999656677246,7918955.0,13.613168716430664
2016-05-05,14.260000228881836,14.020000457763672,14.039999961853027,14.109999656677246,4859152.0,13.613168716430664
2016-05-06,14.380000114440918,13.300000190734863,14.15999984741211,13.329999923706055,8719845.0,12.860633850097656
2016-05-09,13.25,12.619999885559082,13.149999618530273,12.739999771118164,7292163.0,12.29140853881836
2016-05-10,13.149999618530273,12.600000381469727,12.6899995803833,13.0,4741801.0,12.542253494262695
2016-05-11,13.800000190734863,13.039999961853027,13.149999618530273,13.369999885559082,10451168.0,12.899225234985352
2016-05-12,13.149999618530273,12.199999809265137,13.09000015258789,12.550000190734863,11930953.0,12.108098983764648
2016-05-13,12.880000114440918,12.229999542236328,12.5600004196167,12.34000015258789,6426326.0,11.905492782592773
2016-05-16,12.649999618530273,12.25,12.300000190734863,12.600000381469727,4558919.0,12.156338691711426
2016-05-17,12.75,12.489999771118164,12.59000015258789,12.579999923706055,3996489.0,12.137042045593262
2016-05-18,12.649999618530273,11.989999771118164,12.5600004196167,12.180000305175781,5393554.0,11.751127243041992
2016-05-19,12.390000343322754,12.109999656677246,12.180000305175781,12.170000076293945,3150474.0,11.74147891998291
2016-05-20,12.25,11.979999542236328,11.979999542236328,12.239999771118164,3001898.0,11.809014320373535
2016-05-23,12.4399995803833,12.220000267028809,12.260000228881836,12.319999694824219,4774686.0,11.886197090148926
2016-05-24,12.449999809265137,12.149999618530273,12.319999694824219,12.180000305175781,3955139.0,11.751127243041992
2016-05-25,13.399999618530273,12.09000015258789,12.399999618530273,12.979999542236328,13154064.0,12.522957801818848
2016-05-26,12.869999885559082,12.399999618530273,12.710000038146973,12.65999984741211,6650888.0,12.214224815368652
2016-05-27,12.779999732971191,12.5,12.649999618530273,12.649999618530273,4535848.0,12.204577445983887
2016-05-30,12.619999885559082,12.3100004196167,12.510000228881836,12.4399995803833,3003209.0,12.001971244812012
2016-05-31,12.930000305175781,12.449999809265137,12.5,12.890000343322754,6961994.0,12.436126708984375
2016-06-01,12.949999809265137,12.75,12.949999809265137,12.789999961853027,6140188.0,12.339648246765137
2016-06-02,12.899999618530273,12.630000114440918,12.739999771118164,12.899999618530273,5348417.0,12.44577407836914
2016-06-03,13.399999618530273,12.729999542236328,12.880000114440918,13.09000015258789,9301404.0,12.629084587097168
2016-06-06,13.380000114440918,12.979999542236328,13.300000190734863,13.1899995803833,7068660.0,12.725563049316406
2016-06-07,13.15999984741211,12.920000076293945,13.15999984741211,13.039999961853027,4706992.0,12.58084487915039
2016-06-08,13.119999885559082,12.800000190734863,12.979999542236328,13.0,4566724.0,12.542253494262695
2016-06-13,13.239999771118164,12.279999732971191,12.8100004196167,12.329999923706055,6286292.0,11.895845413208008
2016-06-14,12.59000015258789,12.229999542236328,12.319999694824219,12.529999732971191,3472326.0,12.088802337646484
2016-06-15,12.890000343322754,12.149999618530273,12.350000381469727,12.819999694824219,4922447.0,12.36859130859375
2016-06-16,13.25,12.649999618530273,12.819999694824219,12.979999542236328,11949567.0,12.522957801818848
2016-06-17,13.180000305175781,12.6899995803833,12.949999809265137,12.920000076293945,7166285.0,12.465070724487305
2016-06-20,13.149999618530273,12.600000381469727,12.850000381469727,12.979999542236328,8100717.0,12.522957801818848
2016-06-21,13.289999961853027,12.569999694824219,13.0,12.6899995803833,9625350.0,12.243168830871582
2016-06-22,12.899999618530273,12.359999656677246,12.6899995803833,12.640000343322754,5302141.0,12.194930076599121
2016-06-23,12.649999618530273,12.460000038146973,12.510000228881836,12.550000190734863,3482585.0,12.108098983764648
2016-06-24,12.640000343322754,11.680000305175781,12.40999984741211,12.199999809265137,6500930.0,11.770421981811523
2016-06-27,12.40999984741211,11.989999771118164,12.100000381469727,12.34000015258789,3500300.0,11.905492782592773
2016-06-28,12.5600004196167,12.199999809265137,12.34000015258789,12.520000457763672,4225458.0,12.079154968261719
2016-06-29,12.630000114440918,12.399999618530273,12.510000228881836,12.449999809265137,3905099.0,12.011619567871094
2016-06-30,12.569999694824219,12.420000076293945,12.449999809265137,12.460000038146973,3356903.0,12.021267890930176
2016-07-01,12.529999732971191,12.34000015258789,12.5,12.350000381469727,3228480.0,11.915141105651855
2016-07-04,12.550000190734863,12.25,12.25,12.529999732971191,4244320.0,12.088802337646484
2016-07-05,12.5600004196167,12.390000343322754,12.550000190734863,12.550000190734863,6013398.0,12.108098983764648
2016-07-06,12.84000015258789,12.40999984741211,12.5,12.789999961853027,10707858.0,12.339648246765137
2016-07-07,13.0600004196167,12.699999809265137,12.880000114440918,12.800000190734863,10661653.0,12.349295616149902
2016-07-08,12.869999885559082,12.619999885559082,12.869999885559082,12.670000076293945,5327849.0,12.223873138427734
2016-07-11,12.979999542236328,12.579999923706055,12.680000305175781,12.75,8331043.0,12.301055908203125
2016-07-12,12.949999809265137,12.619999885559082,12.720000267028809,12.90999984741211,7596691.0,12.455422401428223
2016-07-13,13.100000381469727,12.819999694824219,12.90999984741211,13.039999961853027,8784331.0,12.58084487915039
2016-07-14,13.069999694824219,12.890000343322754,13.0600004196167,12.989999771118164,5077937.0,12.532605171203613
2016-07-15,13.600000381469727,12.880000114440918,12.880000114440918,13.40999984741211,16744690.0,12.937816619873047
2016-07-18,13.699999809265137,13.220000267028809,13.350000381469727,13.359999656677246,12048036.0,12.88957691192627
2016-07-19,13.5,13.020000457763672,13.359999656677246,13.420000076293945,8891922.0,12.947464942932129
2016-07-20,13.5,13.300000190734863,13.3100004196167,13.380000114440918,5779017.0,12.908873558044434
2016-07-21,13.699999809265137,13.229999542236328,13.420000076293945,13.579999923706055,11962201.0,13.10183048248291
2016-07-22,13.84000015258789,13.319999694824219,13.649999618530273,13.359999656677246,10080078.0,12.88957691192627
2016-07-25,13.470000267028809,13.170000076293945,13.350000381469727,13.210000038146973,5663710.0,12.74485969543457
2016-07-26,13.350000381469727,13.180000305175781,13.229999542236328,13.300000190734863,4381772.0,12.831690788269043
2016-07-27,13.390000343322754,12.220000267028809,13.390000343322754,12.619999885559082,8595982.0,12.175633430480957
2016-07-28,12.699999809265137,12.329999923706055,12.600000381469727,12.569999694824219,4024949.0,12.12739372253418
2016-07-29,12.65999984741211,12.300000190734863,12.399999618530273,12.430000305175781,3318328.0,11.992323875427246
2016-08-01,12.630000114440918,12.100000381469727,12.319999694824219,12.539999961853027,5449961.0,12.098450660705566
2016-08-02,13.039999961853027,12.619999885559082,12.630000114440918,13.020000457763672,6415962.0,12.56155014038086
2016-08-03,13.289999961853027,12.880000114440918,13.09000015258789,12.989999771118164,6439268.0,12.532605171203613
2016-08-04,13.260000228881836,12.880000114440918,12.90999984741211,13.09000015258789,5806742.0,12.629084587097168
2016-08-05,13.329999923706055,12.9399995803833,13.15999984741211,13.319999694824219,9142500.0,12.850985527038574
2016-08-08,13.25,13.010000228881836,13.1899995803833,13.130000114440918,8029521.0,12.667675971984863
2016-08-09,13.239999771118164,12.949999809265137,13.149999618530273,13.039999961853027,6104854.0,12.58084487915039
2016-08-10,14.34000015258789,13.050000190734863,13.100000381469727,14.34000015258789,32361761.0,13.835070610046387
2016-08-11,14.390000343322754,13.920000076293945,14.25,13.989999771118164,16667116.0,13.497394561767578
2016-08-12,14.220000267028809,13.8100004196167,13.989999771118164,14.100000381469727,12317865.0,13.603521347045898
2016-08-15,14.329999923706055,13.899999618530273,14.079999923706055,14.229999542236328,14674372.0,13.72894287109375
2016-08-16,14.319999694824219,14.020000457763672,14.319999694824219,14.180000305175781,8774398.0,13.680704116821289
2016-08-17,14.760000228881836,14.0,14.0600004196167,14.619999885559082,18750403.0,14.10521125793457
2016-08-18,14.619999885559082,14.319999694824219,14.449999809265137,14.449999809265137,8165375.0,13.941197395324707
2016-08-19,14.430000305175781,14.09000015258789,14.319999694824219,14.239999771118164,5213153.0,13.738591194152832
2016-08-22,14.300000190734863,13.949999809265137,14.270000457763672,13.979999542236328,4025201.0,13.487746238708496
2016-08-23,14.0600004196167,13.770000457763672,13.979999542236328,13.9399995803833,3738978.0,13.4491548538208
2016-08-24,14.0600004196167,13.859999656677246,13.899999618530273,13.989999771118164,3315092.0,13.497394561767578
2016-08-25,13.979999542236328,13.34000015258789,13.979999542236328,13.489999771118164,7242191.0,13.014999389648438
2016-08-26,13.949999809265137,13.529999732971191,13.609999656677246,13.739999771118164,6206665.0,13.256196975708008
2016-08-29,14.010000228881836,13.579999923706055,13.680000305175781,13.949999809265137,4432211.0,13.458802223205566
2016-08-30,14.0,13.800000190734863,13.930000305175781,13.800000190734863,2476817.0,13.314085006713867
2016-08-31,13.890000343322754,13.630000114440918,13.8100004196167,13.770000457763672,2901578.0,13.285140991210938
2016-09-01,13.890000343322754,13.609999656677246,13.760000228881836,13.640000343322754,2017590.0,13.15971851348877
2016-09-02,13.779999732971191,13.539999961853027,13.699999809265137,13.579999923706055,2265016.0,13.10183048248291
2016-09-05,13.699999809265137,13.420000076293945,13.579999923706055,13.470000267028809,3541642.0,12.995704650878906
2016-09-06,13.699999809265137,13.329999923706055,13.470000267028809,13.619999885559082,3828928.0,13.140422821044922
2016-09-07,13.75,13.569999694824219,13.59000015258789,13.630000114440918,3169062.0,13.150070190429688
2016-09-08,13.75,13.529999732971191,13.630000114440918,13.640000343322754,2803846.0,13.15971851348877
2016-09-09,13.670000076293945,13.449999809265137,13.640000343322754,13.460000038146973,2331912.0,12.986056327819824
2016-09-12,13.270000457763672,12.779999732971191,13.270000457763672,12.869999885559082,5925384.0,12.416831016540527
2016-09-13,12.989999771118164,12.770000457763672,12.880000114440918,12.890000343322754,2553900.0,12.436126708984375
2016-09-14,12.90999984741211,12.699999809265137,12.779999732971191,12.729999542236328,2604413.0,12.281760215759277
2016-09-19,12.970000267028809,12.710000038146973,12.710000038146973,12.9399995803833,2153464.0,12.484365463256836
2016-09-20,13.039999961853027,12.760000228881836,12.9399995803833,12.850000381469727,3133763.0,12.39753532409668
2016-09-21,12.9399995803833,12.8100004196167,12.859999656677246,12.880000114440918,1730772.0,12.42647933959961
2016-09-22,13.039999961853027,12.880000114440918,12.880000114440918,12.920000076293945,2033644.0,12.465070724487305
2016-09-23,12.989999771118164,12.84000015258789,12.9399995803833,12.859999656677246,1839478.0,12.407182693481445
2016-09-26,12.829999923706055,12.100000381469727,12.829999923706055,12.4399995803833,3044761.0,12.001971244812012
2016-09-27,12.729999542236328,12.319999694824219,12.460000038146973,12.6899995803833,2208693.0,12.243168830871582
2016-09-28,12.84000015258789,12.640000343322754,12.760000228881836,12.770000457763672,1615802.0,12.320352554321289
2016-09-29,12.819999694824219,12.65999984741211,12.710000038146973,12.6899995803833,1675570.0,12.243168830871582
2016-09-30,12.789999961853027,12.5,12.649999618530273,12.600000381469727,2365405.0,12.156338691711426
2016-10-10,13.029999732971191,12.569999694824219,12.600000381469727,13.020000457763672,3575420.0,12.56155014038086
2016-10-11,13.210000038146973,12.899999618530273,13.020000457763672,13.149999618530273,3226188.0,12.686971664428711
2016-10-12,13.220000267028809,13.020000457763672,13.149999618530273,13.130000114440918,2144990.0,12.667675971984863
2016-10-13,13.15999984741211,12.9399995803833,13.050000190734863,12.949999809265137,2053936.0,12.494013786315918
2016-10-14,13.029999732971191,12.65999984741211,13.029999732971191,12.9399995803833,2853591.0,12.484365463256836
2016-10-17,13.029999732971191,12.800000190734863,12.920000076293945,12.90999984741211,2621832.0,12.455422401428223
2016-10-18,13.069999694824219,12.880000114440918,13.0,13.020000457763672,3955581.0,12.56155014038086
2016-10-19,13.069999694824219,12.880000114440918,13.050000190734863,12.949999809265137,2658327.0,12.494013786315918
2016-10-20,13.050000190734863,12.869999885559082,12.930000305175781,12.989999771118164,3882617.0,12.532605171203613
2016-10-21,13.029999732971191,12.710000038146973,13.0,13.0,3461489.0,12.542253494262695
2016-10-24,13.3100004196167,12.890000343322754,13.220000267028809,13.0,7377975.0,12.542253494262695
2016-10-25,12.989999771118164,12.850000381469727,12.90999984741211,12.880000114440918,3988447.0,12.42647933959961
2016-10-26,12.9399995803833,12.729999542236328,12.930000305175781,12.819999694824219,3857702.0,12.36859130859375
2016-10-27,12.960000038146973,12.729999542236328,12.760000228881836,12.880000114440918,3263118.0,12.42647933959961
2016-10-28,12.930000305175781,12.710000038146973,12.880000114440918,12.800000190734863,4891831.0,12.349295616149902
2016-10-31,12.90999984741211,12.600000381469727,12.739999771118164,12.84000015258789,2798363.0,12.387887954711914
2016-11-01,13.069999694824219,12.710000038146973,12.829999923706055,13.010000228881836,4273869.0,12.551901817321777
2016-11-02,12.970000267028809,12.789999961853027,12.960000038146973,12.930000305175781,6049427.0,12.474719047546387
2016-11-03,13.180000305175781,12.84000015258789,12.880000114440918,13.020000457763672,8108699.0,12.56155014038086
2016-11-04,13.09000015258789,12.850000381469727,13.09000015258789,12.880000114440918,3448153.0,12.42647933959961
2016-11-07,12.899999618530273,12.720000267028809,12.859999656677246,12.779999732971191,2425409.0,12.329999923706055
2016-11-08,12.869999885559082,12.720000267028809,12.869999885559082,12.819999694824219,3351100.0,12.36859130859375
2016-11-09,12.960000038146973,12.520000457763672,12.819999694824219,12.829999923706055,3720866.0,12.378239631652832
2016-11-10,13.09000015258789,12.800000190734863,12.920000076293945,12.899999618530273,7763596.0,12.44577407836914
2016-11-11,13.300000190734863,12.8100004196167,12.930000305175781,13.09000015258789,7555150.0,12.629084587097168
2016-11-14,13.229999542236328,12.970000267028809,13.050000190734863,13.130000114440918,6491461.0,12.667675971984863
2016-11-15,13.210000038146973,13.0,13.149999618530273,13.119999885559082,6390645.0,12.658027648925781
2016-11-16,13.399999618530273,13.119999885559082,13.180000305175781,13.369999885559082,10765037.0,12.899225234985352
2016-11-17,13.369999885559082,13.119999885559082,13.369999885559082,13.149999618530273,5548406.0,12.686971664428711
2016-11-18,13.210000038146973,13.029999732971191,13.149999618530273,13.09000015258789,3429252.0,12.629084587097168
2016-11-21,13.300000190734863,13.010000228881836,13.010000228881836,13.260000228881836,4592170.0,12.793098449707031
2016-11-22,13.319999694824219,13.15999984741211,13.279999732971191,13.25,4372728.0,12.783451080322266
2016-11-23,13.329999923706055,13.020000457763672,13.289999961853027,13.09000015258789,5773355.0,12.629084587097168
2016-11-24,13.09000015258789,12.880000114440918,13.079999923706055,12.970000267028809,4624300.0,12.513310432434082
2016-11-25,12.970000267028809,12.539999961853027,12.8100004196167,12.75,6152731.0,12.301055908203125
2016-11-28,12.84000015258789,12.649999618530273,12.720000267028809,12.720000267028809,4966604.0,12.272112846374512
2016-11-29,12.720000267028809,12.5,12.680000305175781,12.539999961853027,5164183.0,12.098450660705566
2016-11-30,12.569999694824219,12.359999656677246,12.520000457763672,12.40999984741211,4794342.0,11.973028182983398
2016-12-01,12.520000457763672,12.399999618530273,12.40999984741211,12.479999542236328,2681787.0,12.040562629699707
2016-12-02,12.59000015258789,12.40999984741211,12.479999542236328,12.4399995803833,3689815.0,12.001971244812012
2016-12-05,12.479999542236328,12.220000267028809,12.4399995803833,12.359999656677246,2528833.0,11.924788475036621
2016-12-06,12.550000190734863,12.359999656677246,12.399999618530273,12.479999542236328,2102508.0,12.040562629699707
2016-12-07,12.5600004196167,12.4399995803833,12.5,12.529999732971191,2772488.0,12.088802337646484
2016-12-08,12.550000190734863,12.399999618530273,12.529999732971191,12.430000305175781,2045456.0,11.992323875427246
2016-12-09,12.510000228881836,12.300000190734863,12.40999984741211,12.430000305175781,2498053.0,11.992323875427246
2016-12-12,12.420000076293945,11.779999732971191,12.40999984741211,11.819999694824219,7193028.0,11.403802871704102
2016-12-13,11.819999694824219,11.329999923706055,11.8100004196167,11.670000076293945,4222956.0,11.259084701538086
2016-12-14,11.880000114440918,11.449999809265137,11.6899995803833,11.569999694824219,3358989.0,11.162605285644531
2016-12-15,11.890000343322754,11.510000228881836,11.59000015258789,11.789999961853027,3063030.0,11.374858856201172
2016-12-16,11.920000076293945,11.710000038146973,11.779999732971191,11.739999771118164,3524818.0,11.326619148254395
2016-12-19,11.739999771118164,11.510000228881836,11.699999809265137,11.630000114440918,3422488.0,11.22049331665039
2016-12-20,11.649999618530273,11.460000038146973,11.649999618530273,11.520000457763672,3053903.0,11.11436653137207
2016-12-21,11.84000015258789,11.520000457763672,11.529999732971191,11.779999732971191,4199239.0,11.365211486816406
2016-12-22,11.970000267028809,11.720000267028809,11.760000228881836,11.890000343322754,3422225.0,11.471338272094727
2016-12-23,11.920000076293945,11.6899995803833,11.850000381469727,11.75,2028516.0,11.336267471313477
2016-12-26,11.75,11.75,11.75,11.75,0.0,11.336267471313477
2016-12-27,11.75,11.75,11.75,11.75,0.0,11.336267471313477
2016-12-28,11.75,11.75,11.75,11.75,0.0,11.336267471313477
2016-12-29,11.75,11.75,11.75,11.75,0.0,11.336267471313477
2016-12-30,11.75,11.75,11.75,11.75,0.0,11.336267471313477
2017-01-03,11.75,11.75,11.75,11.75,0.0,11.336267471313477
2017-01-04,11.75,11.75,11.75,11.75,0.0,11.336267471313477
2017-01-05,11.75,11.75,11.75,11.75,0.0,11.336267471313477
2017-01-06,11.75,11.75,11.75,11.75,0.0,11.336267471313477
2017-01-09,11.75,11.75,11.75,11.75,0.0,11.336267471313477
2017-01-10,12.930000305175781,12.180000305175781,12.930000305175781,12.390000343322754,21108595.0,11.95373249053955
2017-01-11,12.470000267028809,12.0600004196167,12.15999984741211,12.239999771118164,8121032.0,11.809014320373535
2017-01-12,12.239999771118164,11.760000228881836,12.140000343322754,11.770000457763672,5325456.0,11.35556411743164
2017-01-13,11.800000190734863,11.210000038146973,11.699999809265137,11.270000457763672,3945412.0,10.873169898986816
2017-01-16,11.4399995803833,10.25,11.180000305175781,10.630000114440918,5375460.0,10.255703926086426
2017-01-17,10.699999809265137,10.100000381469727,10.100000381469727,10.670000076293945,4433222.0,10.294296264648438
2017-01-18,10.609999656677246,10.329999923706055,10.600000381469727,10.390000343322754,4538389.0,10.024155616760254
2017-01-19,11.430000305175781,10.710000038146973,10.84000015258789,11.430000305175781,11578644.0,11.027535438537598
2017-01-20,12.399999618530273,11.4399995803833,11.520000457763672,11.779999732971191,20931176.0,11.365211486816406
2017-01-23,11.729999542236328,11.4399995803833,11.65999984741211,11.59000015258789,10322153.0,11.181901931762695
2017-01-24,11.520000457763672,11.109999656677246,11.5,11.140000343322754,7888691.0,10.747746467590332
2017-01-25,11.34000015258789,11.149999618530273,11.239999771118164,11.260000228881836,3715393.0,10.863521575927734
2017-01-26,11.289999961853027,11.170000076293945,11.239999771118164,11.270000457763672,3352862.0,10.873169898986816
2017-02-03,11.40999984741211,11.180000305175781,11.329999923706055,11.300000190734863,3186136.0,10.90211296081543
2017-02-06,11.380000114440918,11.220000267028809,11.300000190734863,11.359999656677246,6013108.0,10.960000038146973
2017-02-07,11.329999923706055,11.130000114440918,11.329999923706055,11.210000038146973,4574628.0,10.815281867980957
2017-02-08,11.260000228881836,11.069999694824219,11.1899995803833,11.260000228881836,3723865.0,10.863521575927734
2017-02-09,11.479999542236328,11.1899995803833,11.1899995803833,11.430000305175781,6919181.0,11.027535438537598
2017-02-10,11.680000305175781,11.300000190734863,11.399999618530273,11.489999771118164,7578227.0,11.08542251586914
2017-02-13,11.479999542236328,11.3100004196167,11.4399995803833,11.460000038146973,5051653.0,11.056478500366211
2017-02-14,11.5600004196167,11.329999923706055,11.449999809265137,11.529999732971191,5195711.0,11.124013900756836
2017-02-15,11.520000457763672,11.3100004196167,11.520000457763672,11.319999694824219,5565275.0,10.921408653259277
2017-02-16,11.800000190734863,11.210000038146973,11.319999694824219,11.640000343322754,5389852.0,11.230141639709473
2017-02-17,11.640000343322754,11.359999656677246,11.640000343322754,11.380000114440918,5997939.0,10.97929573059082
2017-02-20,11.5600004196167,11.3100004196167,11.380000114440918,11.489999771118164,4775093.0,11.08542251586914
2017-02-21,11.569999694824219,11.4399995803833,11.489999771118164,11.520000457763672,3873721.0,11.11436653137207
2017-02-22,11.699999809265137,11.390000343322754,11.539999961853027,11.670000076293945,6452375.0,11.259084701538086
2017-02-23,11.699999809265137,11.479999542236328,11.550000190734863,11.59000015258789,6911239.0,11.181901931762695
2017-02-24,11.760000228881836,11.5,11.579999923706055,11.609999656677246,5917706.0,11.201196670532227
2017-02-27,11.699999809265137,11.510000228881836,11.699999809265137,11.529999732971191,3396761.0,11.124013900756836
2017-02-28,11.59000015258789,11.449999809265137,11.550000190734863,11.539999961853027,3296524.0,11.133662223815918
2017-03-01,11.630000114440918,11.460000038146973,11.539999961853027,11.5600004196167,4370080.0,11.152957916259766
2017-03-02,11.619999885559082,11.390000343322754,11.59000015258789,11.399999618530273,4110469.0,10.998591423034668
2017-03-03,11.569999694824219,11.300000190734863,11.350000381469727,11.479999542236328,4927373.0,11.075774192810059
2017-03-06,11.510000228881836,11.40999984741211,11.420000076293945,11.5,3538929.0,11.095070838928223
2017-03-07,11.550000190734863,11.4399995803833,11.520000457763672,11.520000457763672,3216593.0,11.11436653137207
2017-03-08,11.529999732971191,11.430000305175781,11.510000228881836,11.4399995803833,2330844.0,11.037182807922363
2017-03-09,11.4399995803833,11.25,11.359999656677246,11.3100004196167,3384152.0,10.911761283874512
2017-03-10,11.350000381469727,11.25,11.3100004196167,11.3100004196167,1915958.0,10.911761283874512
2017-03-13,11.329999923706055,11.199999809265137,11.270000457763672,11.319999694824219,2607730.0,10.921408653259277
2017-03-14,11.369999885559082,11.300000190734863,11.319999694824219,11.3100004196167,2462852.0,10.911761283874512
2017-03-15,11.34000015258789,11.199999809265137,11.3100004196167,11.25,1942753.0,10.853873252868652
2017-03-16,11.329999923706055,11.270000457763672,11.3100004196167,11.319999694824219,2618695.0,10.921408653259277
2017-03-17,11.350000381469727,11.279999732971191,11.329999923706055,11.279999732971191,2555200.0,10.882816314697266
2017-03-20,11.369999885559082,11.170000076293945,11.25,11.359999656677246,2876718.0,10.960000038146973
2017-03-21,11.399999618530273,11.270000457763672,11.359999656677246,11.34000015258789,2215067.0,10.940704345703125
2017-03-22,11.319999694824219,11.180000305175781,11.25,11.210000038146973,3759886.0,10.815281867980957
2017-03-23,11.279999732971191,11.170000076293945,11.260000228881836,11.239999771118164,2651904.0,10.84422492980957
2017-03-24,11.729999542236328,11.109999656677246,11.239999771118164,11.539999961853027,9304216.0,11.133662223815918
2017-03-27,11.489999771118164,11.350000381469727,11.4399995803833,11.420000076293945,5253234.0,11.017887115478516
2017-03-28,11.600000381469727,11.350000381469727,11.369999885559082,11.470000267028809,5537895.0,11.066126823425293
2017-03-29,11.5600004196167,11.1899995803833,11.5,11.199999809265137,5967948.0,10.805633544921875
2017-03-30,11.199999809265137,10.779999732971191,11.199999809265137,10.819999694824219,5585232.0,10.439013481140137
2017-03-31,10.890000343322754,10.710000038146973,10.8100004196167,10.779999732971191,2677291.0,10.400422096252441
2017-04-05,11.0,10.779999732971191,10.779999732971191,10.930000305175781,3662458.0,10.545141220092773
2017-04-06,10.979999542236328,10.869999885559082,10.920000076293945,10.949999809265137,2473152.0,10.564436912536621
2017-04-07,10.970000267028809,10.890000343322754,10.960000038146973,10.90999984741211,2107028.0,10.52584457397461
2017-04-10,10.920000076293945,10.6899995803833,10.90999984741211,10.710000038146973,3209143.0,10.332887649536133
2017-04-11,10.789999961853027,10.609999656677246,10.609999656677246,10.789999961853027,2380320.0,10.410070419311523
2017-04-12,10.819999694824219,10.699999809265137,10.819999694824219,10.789999961853027,3039100.0,10.410070419311523
2017-04-13,10.8100004196167,10.729999542236328,10.789999961853027,10.75,2147249.0,10.371479034423828
2017-04-14,10.75,10.529999732971191,10.75,10.5600004196167,3222339.0,10.188169479370117
2017-04-17,10.680000305175781,10.4399995803833,10.579999923706055,10.649999618530273,2432131.0,10.274999618530273
2017-04-18,10.680000305175781,10.5,10.65999984741211,10.529999732971191,2294585.0,10.159225463867188
2017-04-19,10.630000114440918,10.229999542236328,10.539999961853027,10.619999885559082,3530249.0,10.24605655670166
2017-04-20,10.680000305175781,10.529999732971191,10.619999885559082,10.569999694824219,2432637.0,10.197816848754883
2017-04-21,10.720000267028809,10.420000076293945,10.569999694824219,10.640000343322754,1759958.0,10.265352249145508
2017-04-24,10.819999694824219,10.350000381469727,10.779999732971191,10.399999618530273,2909401.0,10.033802032470703
2017-04-25,10.489999771118164,10.25,10.25,10.300000190734863,2134026.0,9.937324523925781
2017-04-26,10.430000305175781,10.100000381469727,10.3100004196167,10.15999984741211,3315857.0,9.802253723144531
2017-04-27,10.15999984741211,9.8100004196167,10.15999984741211,10.010000228881836,4006186.0,9.657535552978516
2017-04-28,10.079999923706055,9.90999984741211,10.069999694824219,10.029999732971191,2147239.0,9.676830291748047
2017-05-02,10.09000015258789,9.920000076293945,10.029999732971191,9.930000305175781,2502105.0,9.580352783203125
2017-05-03,9.949999809265137,9.8100004196167,9.84000015258789,9.899999618530273,2471273.0,9.551407814025879
2017-05-04,9.930000305175781,9.800000190734863,9.869999885559082,9.920000076293945,2680865.0,9.570704460144043
2017-05-05,9.90999984741211,9.680000305175781,9.850000381469727,9.720000267028809,2189687.0,9.37774658203125
2017-05-08,9.680000305175781,9.380000114440918,9.65999984741211,9.390000343322754,3147964.0,9.059366226196289
2017-05-09,9.489999771118164,9.220000267028809,9.399999618530273,9.460000038146973,2786470.0,9.126901626586914
2017-05-10,9.59000015258789,9.119999885559082,9.510000228881836,9.140000343322754,2602952.0,8.818169593811035
2017-05-11,9.130000114440918,8.609999656677246,8.890000343322754,8.890000343322754,3247689.0,8.576972007751465
2017-05-12,8.9399995803833,8.729999542236328,8.90999984741211,8.890000343322754,2315500.0,8.576972007751465
2017-05-15,8.949999809265137,8.720000267028809,8.800000190734863,8.739999771118164,2773611.0,8.432252883911133
2017-05-16,8.970000267028809,8.510000228881836,8.699999809265137,8.949999809265137,3387113.0,8.634859085083008
2017-05-17,9.0,8.880000114440918,8.899999618530273,8.899999618530273,2278115.0,8.58661937713623
2017-05-18,9.239999771118164,8.779999732971191,8.800000190734863,9.050000190734863,4642223.0,8.731338500976562
2017-05-19,9.140000343322754,8.880000114440918,9.010000228881836,8.920000076293945,2381812.0,8.605916023254395
2017-05-22,9.09000015258789,8.869999885559082,8.930000305175781,9.020000457763672,2709660.0,8.702394485473633
2017-05-23,9.020000457763672,8.720000267028809,9.0,8.850000381469727,2030275.0,8.53838062286377
2017-05-24,8.800000190734863,8.59000015258789,8.760000228881836,8.779999732971191,2109107.0,8.470845222473145
2017-05-25,8.800000190734863,8.25,8.720000267028809,8.649999618530273,5611940.0,8.34542179107666
2017-05-26,8.729999542236328,8.460000038146973,8.579999923706055,8.649999618530273,3091947.0,8.34542179107666
2017-05-31,8.869999885559082,8.640000343322754,8.779999732971191,8.739999771118164,4236015.0,8.432252883911133
2017-06-01,8.710000038146973,8.380000114440918,8.710000038146973,8.609999656677246,3172017.0,8.306830406188965
2017-06-02,8.65999984741211,8.40999984741211,8.550000190734863,8.640000343322754,2451554.0,8.335775375366211
2017-06-05,8.720000267028809,8.569999694824219,8.640000343322754,8.65999984741211,2217200.0,8.355070114135742
2017-06-06,8.760000228881836,8.5,8.5,8.75,2060638.0,8.441901206970215
2017-06-07,9.5,8.699999809265137,8.710000038146973,9.350000381469727,13223396.0,9.020774841308594
2017-06-08,9.319999694824219,9.199999809265137,9.279999732971191,9.289999961853027,5557507.0,8.96288776397705
2017-06-09,9.3100004196167,9.210000038146973,9.300000190734863,9.270000457763672,4144457.0,8.943592071533203
2017-06-12,9.270000457763672,9.010000228881836,9.270000457763672,9.029999732971191,6158492.0,8.712041854858398
2017-06-13,9.210000038146973,8.970000267028809,9.050000190734863,9.199999809265137,6793868.0,8.876055717468262
2017-06-14,9.220000267028809,9.109999656677246,9.109999656677246,9.199999809265137,2512471.0,8.876055717468262
2017-06-15,9.270000457763672,9.130000114440918,9.199999809265137,9.229999542236328,2565479.0,8.904999732971191
2017-06-16,9.229999542236328,9.130000114440918,9.220000267028809,9.1899995803833,3734364.0,8.866408348083496
2017-06-19,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.866408348083496
2017-06-20,9.350000381469727,9.210000038146973,9.279999732971191,9.220000267028809,2312775.0,8.895352363586426
2017-06-21,9.289999961853027,9.140000343322754,9.229999542236328,9.25,1873809.0,8.924295425415039
2017-06-22,9.319999694824219,9.069999694824219,9.279999732971191,9.119999885559082,2375400.0,8.798872947692871
2017-06-23,9.170000076293945,8.979999542236328,9.119999885559082,9.140000343322754,2374618.0,8.818169593811035
2017-06-26,9.199999809265137,9.079999923706055,9.109999656677246,9.1899995803833,1984729.0,8.866408348083496
2017-06-27,9.619999885559082,9.140000343322754,9.170000076293945,9.319999694824219,7520667.0,8.991830825805664
2017-06-28,9.319999694824219,9.1899995803833,9.25,9.229999542236328,3354718.0,8.904999732971191
2017-06-29,9.3100004196167,9.210000038146973,9.229999542236328,9.3100004196167,2438147.0,8.982183456420898
2017-06-30,9.420000076293945,9.260000228881836,9.289999961853027,9.369999885559082,3725480.0,9.040070533752441
2017-07-03,9.539999961853027,9.380000114440918,9.380000114440918,9.520000457763672,5407235.0,9.184789657592773
2017-07-04,9.510000228881836,9.380000114440918,9.489999771118164,9.40999984741211,3049528.0,9.078661918640137
2017-07-05,9.4399995803833,9.319999694824219,9.369999885559082,9.430000305175781,2161869.0,9.097957611083984
2017-07-06,9.449999809265137,9.300000190734863,9.430000305175781,9.350000381469727,2675277.0,9.020774841308594
2017-07-07,9.390000343322754,9.239999771118164,9.300000190734863,9.34000015258789,3465734.0,9.011126518249512
2017-07-10,9.399999618530273,9.260000228881836,9.34000015258789,9.3100004196167,2368784.0,8.982183456420898
2017-07-11,9.329999923706055,9.149999618530273,9.300000190734863,9.229999542236328,2139413.0,8.904999732971191
2017-07-12,9.25,8.84000015258789,9.25,8.9399995803833,3763980.0,8.625210762023926
2017-07-13,8.989999771118164,8.850000381469727,8.949999809265137,8.949999809265137,1993104.0,8.634859085083008
2017-07-14,9.079999923706055,8.880000114440918,8.899999618530273,9.020000457763672,1507547.0,8.702394485473633
2017-07-17,8.960000038146973,8.430000305175781,8.930000305175781,8.470000267028809,2668886.0,8.171760559082031
2017-07-18,8.649999618530273,8.420000076293945,8.460000038146973,8.619999885559082,2759680.0,8.316478729248047
2017-07-19,8.90999984741211,8.5600004196167,8.65999984741211,8.819999694824219,2437167.0,8.50943660736084
2017-07-20,8.869999885559082,8.720000267028809,8.819999694824219,8.8100004196167,2210605.0,8.499789237976074
2017-07-21,8.859999656677246,8.470000267028809,8.819999694824219,8.710000038146973,6058922.0,8.40330982208252
2017-07-24,8.65999984741211,8.529999732971191,8.579999923706055,8.619999885559082,4044648.0,8.316478729248047
2017-07-25,9.0,8.550000190734863,8.630000114440918,8.949999809265137,6312324.0,8.634859085083008
2017-07-26,9.470000267028809,9.010000228881836,9.180000305175781,9.140000343322754,15170416.0,8.818169593811035
2017-07-27,9.15999984741211,8.90999984741211,9.100000381469727,9.119999885559082,6180789.0,8.798872947692871
2017-07-28,9.100000381469727,8.979999542236328,9.100000381469727,8.979999542236328,3766348.0,8.663802146911621
2017-07-31,8.9399995803833,8.729999542236328,8.890000343322754,8.84000015258789,6200284.0,8.528732299804688
2017-08-01,8.899999618530273,8.779999732971191,8.84000015258789,8.869999885559082,4269105.0,8.557676315307617
2017-08-02,8.880000114440918,8.65999984741211,8.859999656677246,8.720000267028809,3114893.0,8.412958145141602
2017-08-03,8.930000305175781,8.680000305175781,8.6899995803833,8.850000381469727,3824072.0,8.53838062286377
2017-08-04,9.0,8.779999732971191,8.890000343322754,8.90999984741211,4491580.0,8.596267700195312
2017-08-07,8.9399995803833,8.829999923706055,8.90999984741211,8.930000305175781,2774592.0,8.61556339263916
2017-08-08,8.930000305175781,8.850000381469727,8.90999984741211,8.930000305175781,2587762.0,8.61556339263916
2017-08-09,8.930000305175781,8.850000381469727,8.920000076293945,8.890000343322754,2097784.0,8.576972007751465
2017-08-10,8.930000305175781,8.720000267028809,8.899999618530273,8.770000457763672,2633576.0,8.461197853088379
2017-08-11,8.9399995803833,8.710000038146973,8.770000457763672,8.829999923706055,4079186.0,8.519084930419922
2017-08-14,8.9399995803833,8.75,8.859999656677246,8.90999984741211,2736241.0,8.596267700195312
2017-08-15,9.069999694824219,8.880000114440918,8.90999984741211,8.960000038146973,3773124.0,8.64450740814209
2017-08-16,9.020000457763672,8.890000343322754,8.989999771118164,8.989999771118164,2895675.0,8.673450469970703
2017-08-17,9.279999732971191,8.930000305175781,8.930000305175781,9.210000038146973,6284315.0,8.885704040527344
2017-08-18,9.270000457763672,8.930000305175781,9.260000228881836,9.029999732971191,9865432.0,8.712041854858398
2017-08-21,9.039999961853027,8.960000038146973,9.0,9.010000228881836,2837843.0,8.692747116088867
2017-08-22,9.0,8.920000076293945,9.0,8.970000267028809,3038874.0,8.654154777526855
2017-08-23,8.970000267028809,8.850000381469727,8.970000267028809,8.899999618530273,2327587.0,8.58661937713623
2017-08-24,8.920000076293945,8.800000190734863,8.899999618530273,8.819999694824219,2697888.0,8.50943660736084
2017-08-25,8.979999542236328,8.819999694824219,8.859999656677246,8.930000305175781,3393368.0,8.61556339263916
2017-08-28,9.020000457763672,8.90999984741211,8.930000305175781,8.979999542236328,3879560.0,8.663802146911621
2017-08-29,9.020000457763672,8.899999618530273,9.0,8.920000076293945,4300281.0,8.605916023254395
2017-08-30,8.9399995803833,8.829999923706055,8.930000305175781,8.869999885559082,4184305.0,8.557676315307617
2017-08-31,8.920000076293945,8.84000015258789,8.899999618530273,8.850000381469727,2950899.0,8.53838062286377
2017-09-01,8.880000114440918,8.819999694824219,8.850000381469727,8.859999656677246,3986782.0,8.548027992248535
2017-09-04,8.850000381469727,8.789999961853027,8.850000381469727,8.829999923706055,4304218.0,8.519084930419922
2017-09-05,8.859999656677246,8.800000190734863,8.84000015258789,8.829999923706055,3437609.0,8.519084930419922
2017-09-06,8.869999885559082,8.779999732971191,8.829999923706055,8.789999961853027,5161445.0,8.48049259185791
2017-09-07,8.880000114440918,8.800000190734863,8.8100004196167,8.84000015258789,5579292.0,8.528732299804688
2017-09-08,9.069999694824219,8.850000381469727,8.850000381469727,8.979999542236328,12390456.0,8.663802146911621
2017-09-11,9.079999923706055,8.949999809265137,9.0,9.0600004196167,7343223.0,8.740985870361328
2017-09-12,9.130000114440918,8.970000267028809,9.079999923706055,9.029999732971191,9289869.0,8.712041854858398
2017-09-13,9.0600004196167,8.930000305175781,9.029999732971191,9.020000457763672,4809618.0,8.702394485473633
2017-09-14,9.050000190734863,8.960000038146973,9.020000457763672,9.020000457763672,4054170.0,8.702394485473633
2017-09-15,9.039999961853027,8.920000076293945,9.020000457763672,8.949999809265137,3777581.0,8.634859085083008
2017-09-18,9.039999961853027,8.920000076293945,8.9399995803833,8.979999542236328,3553500.0,8.663802146911621
2017-09-19,9.039999961853027,8.930000305175781,8.960000038146973,8.979999542236328,3501523.0,8.663802146911621
2017-09-20,9.020000457763672,8.9399995803833,8.970000267028809,9.010000228881836,4559396.0,8.692747116088867
2017-09-21,9.079999923706055,8.9399995803833,9.050000190734863,8.989999771118164,4816676.0,8.673450469970703
2017-09-22,8.960000038146973,8.819999694824219,8.930000305175781,8.90999984741211,3943047.0,8.596267700195312
2017-09-25,8.890000343322754,8.720000267028809,8.890000343322754,8.770000457763672,3619315.0,8.461197853088379
2017-09-26,8.789999961853027,8.720000267028809,8.720000267028809,8.760000228881836,2496395.0,8.451549530029297
2017-09-27,8.8100004196167,8.720000267028809,8.75,8.800000190734863,2130934.0,8.490140914916992
2017-09-28,8.850000381469727,8.720000267028809,8.800000190734863,8.729999542236328,2190016.0,8.422605514526367
2017-09-29,8.84000015258789,8.739999771118164,8.75,8.800000190734863,1609896.0,8.490140914916992
2017-10-09,8.920000076293945,8.819999694824219,8.880000114440918,8.880000114440918,2667488.0,8.567323684692383
2017-10-10,9.050000190734863,8.859999656677246,8.880000114440918,9.010000228881836,9958175.0,8.692747116088867
2017-10-11,9.1899995803833,9.0,9.029999732971191,9.050000190734863,13509233.0,8.731338500976562
2017-10-12,9.050000190734863,8.899999618530273,9.010000228881836,9.010000228881836,5113828.0,8.692747116088867
2017-10-13,9.119999885559082,8.979999542236328,9.010000228881836,9.09000015258789,7171752.0,8.769929885864258
2017-10-16,9.140000343322754,8.90999984741211,9.079999923706055,8.979999542236328,6243266.0,8.663802146911621
2017-10-17,8.960000038146973,8.850000381469727,8.930000305175781,8.920000076293945,3490210.0,8.605916023254395
2017-10-18,8.9399995803833,8.850000381469727,8.920000076293945,8.920000076293945,4096928.0,8.605916023254395
2017-10-19,8.890000343322754,8.739999771118164,8.890000343322754,8.770000457763672,4346701.0,8.461197853088379
2017-10-20,8.829999923706055,8.720000267028809,8.720000267028809,8.819999694824219,1924916.0,8.50943660736084
2017-10-23,8.890000343322754,8.800000190734863,8.850000381469727,8.84000015258789,2902318.0,8.528732299804688
2017-10-24,8.84000015258789,8.720000267028809,8.84000015258789,8.789999961853027,2665124.0,8.48049259185791
2017-10-25,8.829999923706055,8.770000457763672,8.8100004196167,8.819999694824219,2951021.0,8.50943660736084
2017-10-26,8.880000114440918,8.8100004196167,8.819999694824219,8.859999656677246,4937613.0,8.548027992248535
2017-10-27,8.869999885559082,8.75,8.859999656677246,8.819999694824219,3332552.0,8.50943660736084
2017-10-30,9.069999694824219,8.880000114440918,8.930000305175781,9.050000190734863,19569095.0,8.731338500976562
2017-10-31,9.4399995803833,8.989999771118164,9.020000457763672,9.25,27255561.0,8.924295425415039
2017-11-01,9.380000114440918,9.140000343322754,9.199999809265137,9.279999732971191,16129350.0,8.953239440917969
2017-11-02,9.239999771118164,9.0,9.239999771118164,9.100000381469727,12770573.0,8.77957820892334
2017-11-03,9.130000114440918,8.9399995803833,9.050000190734863,9.039999961853027,9559055.0,8.72169017791748
2017-11-06,9.890000343322754,8.979999542236328,9.050000190734863,9.59000015258789,27469011.0,9.252324104309082
2017-11-07,9.779999732971191,9.460000038146973,9.470000267028809,9.550000190734863,22295264.0,9.213732719421387
2017-11-08,9.710000038146973,9.430000305175781,9.550000190734863,9.529999732971191,15423858.0,9.194436073303223
2017-11-09,9.720000267028809,9.470000267028809,9.470000267028809,9.640000343322754,13851850.0,9.30056381225586
2017-11-10,9.829999923706055,9.579999923706055,9.75,9.710000038146973,12376163.0,9.368098258972168
2017-11-13,9.75,9.470000267028809,9.720000267028809,9.5600004196167,11372541.0,9.223381042480469
2017-11-14,9.529999732971191,9.260000228881836,9.520000457763672,9.319999694824219,12884306.0,8.991830825805664
2017-11-15,9.40999984741211,9.279999732971191,9.34000015258789,9.380000114440918,7324939.0,9.049718856811523
2017-11-16,9.460000038146973,9.229999542236328,9.350000381469727,9.260000228881836,7987824.0,8.933943748474121
2017-11-17,9.25,8.729999542236328,9.220000267028809,8.859999656677246,13810450.0,8.548027992248535
2017-11-20,8.930000305175781,8.649999618530273,8.800000190734863,8.90999984741211,8409904.0,8.596267700195312
2017-11-21,8.90999984741211,8.739999771118164,8.859999656677246,8.84000015258789,7365308.0,8.528732299804688
2017-11-22,8.869999885559082,8.5600004196167,8.84000015258789,8.569999694824219,10947902.0,8.26823902130127
2017-11-23,8.609999656677246,8.239999771118164,8.550000190734863,8.319999694824219,7970012.0,8.027042388916016
2017-11-24,8.4399995803833,8.270000457763672,8.279999732971191,8.420000076293945,3809071.0,8.123520851135254
2017-11-27,8.390000343322754,7.960000038146973,8.380000114440918,8.25,7770411.0,7.959506988525391
2017-11-28,8.229999542236328,8.079999923706055,8.199999809265137,8.210000038146973,3877107.0,7.920915603637695
2017-11-29,8.300000190734863,8.149999618530273,8.15999984741211,8.210000038146973,3925145.0,7.920915603637695
2017-11-30,8.279999732971191,8.119999885559082,8.25,8.170000076293945,3068000.0,7.88232421875
2017-12-01,8.25,8.140000343322754,8.15999984741211,8.239999771118164,3014246.0,7.949859142303467
2017-12-04,8.229999542236328,8.050000190734863,8.229999542236328,8.069999694824219,2878500.0,7.785844802856445
2017-12-05,8.140000343322754,7.739999771118164,8.079999923706055,7.809999942779541,5633510.0,7.534999847412109
2017-12-06,8.180000305175781,7.710000038146973,7.809999942779541,8.130000114440918,5524359.0,7.8437323570251465
2017-12-07,8.350000381469727,8.050000190734863,8.069999694824219,8.34000015258789,7593671.0,8.046338081359863
2017-12-08,8.470000267028809,8.319999694824219,8.390000343322754,8.359999656677246,5703741.0,8.065633773803711
2017-12-11,8.399999618530273,8.260000228881836,8.319999694824219,8.329999923706055,3161648.0,8.036689758300781
2017-12-12,8.350000381469727,8.210000038146973,8.350000381469727,8.229999542236328,2619800.0,7.940210819244385
2017-12-13,8.329999923706055,8.170000076293945,8.199999809265137,8.319999694824219,2518790.0,8.027042388916016
2017-12-14,8.380000114440918,8.25,8.289999961853027,8.350000381469727,2425944.0,8.055986404418945
2017-12-15,8.4399995803833,8.25,8.3100004196167,8.359999656677246,3796300.0,8.065633773803711
2017-12-18,8.380000114440918,8.210000038146973,8.380000114440918,8.239999771118164,2348710.0,7.949859142303467
2017-12-19,8.460000038146973,8.210000038146973,8.210000038146973,8.34000015258789,4616511.0,8.046338081359863
2017-12-20,8.420000076293945,8.1899995803833,8.3100004196167,8.3100004196167,5024700.0,8.01739501953125
2017-12-21,8.130000114440918,7.78000020980835,8.0,8.100000381469727,8522833.0,7.814789295196533
2017-12-22,8.109999656677246,7.880000114440918,8.010000228881836,8.09000015258789,3426191.0,7.805140972137451
2017-12-25,8.069999694824219,7.940000057220459,8.010000228881836,8.0,2226815.0,7.7183098793029785
2017-12-26,8.0,7.929999828338623,7.989999771118164,7.96999979019165,1690242.0,7.689365863800049
2017-12-27,8.039999961853027,7.889999866485596,8.039999961853027,7.940000057220459,2907284.0,7.6604228019714355
2017-12-28,7.96999979019165,7.840000152587891,7.96999979019165,7.869999885559082,2969329.0,7.5928874015808105
2017-12-29,7.920000076293945,7.800000190734863,7.860000133514404,7.889999866485596,2664500.0,7.612183094024658
2018-01-02,7.960000038146973,7.78000020980835,7.849999904632568,7.940000057220459,3785756.0,7.6604228019714355
2018-01-03,8.069999694824219,7.889999866485596,7.929999828338623,8.039999961853027,4833258.0,7.756901264190674
2018-01-04,8.069999694824219,7.989999771118164,8.029999732971191,8.029999732971191,2429199.0,7.74725341796875
2018-01-05,8.270000457763672,8.010000228881836,8.010000228881836,8.149999618530273,5129487.0,7.863028049468994
2018-01-08,8.34000015258789,8.130000114440918,8.300000190734863,8.279999732971191,4479398.0,7.988450527191162
2018-01-09,8.300000190734863,8.170000076293945,8.289999961853027,8.220000267028809,2931311.0,7.930563449859619
2018-01-10,8.25,8.029999732971191,8.25,8.100000381469727,3926855.0,7.814789295196533
2018-01-11,8.1899995803833,8.029999732971191,8.079999923706055,8.1899995803833,3015648.0,7.9016194343566895
2018-01-12,8.229999542236328,8.119999885559082,8.229999542236328,8.15999984741211,2538366.0,7.872675895690918
2018-01-15,8.1899995803833,7.820000171661377,8.1899995803833,7.900000095367432,2965601.0,7.621830940246582
2018-01-16,7.96999979019165,7.619999885559082,7.900000095367432,7.809999942779541,6795336.0,7.534999847412109
2018-01-17,7.800000190734863,7.619999885559082,7.760000228881836,7.789999961853027,6599399.0,7.515704154968262
2018-01-18,7.760000228881836,7.679999828338623,7.739999771118164,7.699999809265137,4270985.0,7.428873062133789
2018-01-19,7.739999771118164,7.659999847412109,7.710000038146973,7.690000057220459,3837001.0,7.419225215911865
2018-01-22,7.739999771118164,7.659999847412109,7.679999828338623,7.71999979019165,4557038.0,7.448168754577637
2018-01-23,7.820000171661377,7.699999809265137,7.71999979019165,7.78000020980835,4384658.0,7.506056785583496
2018-01-24,7.880000114440918,7.730000019073486,7.789999961853027,7.849999904632568,4949449.0,7.573591709136963
2018-01-25,7.869999885559082,7.789999961853027,7.860000133514404,7.829999923706055,3401100.0,7.554295539855957
2018-01-26,7.840000152587891,7.769999980926514,7.829999923706055,7.809999942779541,2638404.0,7.534999847412109
2018-01-29,7.840000152587891,7.670000076293945,7.820000171661377,7.71999979019165,3352307.0,7.448168754577637
2018-01-30,7.739999771118164,7.670000076293945,7.710000038146973,7.690000057220459,2154087.0,7.419225215911865
2018-01-31,7.679999828338623,7.420000076293945,7.679999828338623,7.550000190734863,5803572.0,7.284155368804932
2018-02-01,7.559999942779541,7.099999904632568,7.519999980926514,7.440000057220459,7055749.0,7.178028106689453
2018-02-02,7.489999771118164,7.199999809265137,7.400000095367432,7.480000019073486,4192736.0,7.216619968414307
2018-02-05,7.449999809265137,7.210000038146973,7.449999809265137,7.440000057220459,4690119.0,7.178028106689453
2018-02-06,7.400000095367432,7.010000228881836,7.329999923706055,7.320000171661377,10330100.0,7.062253475189209
2018-02-07,7.380000114440918,6.960000038146973,7.329999923706055,7.239999771118164,11101346.0,6.98507022857666
2018-02-08,7.369999885559082,7.119999885559082,7.139999866485596,7.230000019073486,4635950.0,6.975422382354736
2018-02-09,7.110000133514404,6.980000019073486,7.090000152587891,7.010000228881836,5343350.0,6.763169288635254
2018-02-12,7.21999979019165,7.010000228881836,7.090000152587891,7.210000038146973,5904062.0,6.956126689910889
2018-02-13,7.269999980926514,7.179999828338623,7.269999980926514,7.21999979019165,3155256.0,6.9657745361328125
2018-02-14,7.28000020980835,7.159999847412109,7.199999809265137,7.269999980926514,3826103.0,7.01401424407959
2018-02-22,7.329999923706055,7.21999979019165,7.269999980926514,7.300000190734863,3094800.0,7.042957782745361
2018-02-23,7.340000152587891,7.239999771118164,7.340000152587891,7.269999980926514,2909801.0,7.01401424407959
2018-02-26,7.329999923706055,7.239999771118164,7.289999961853027,7.309999942779541,5215102.0,7.052605628967285
2018-02-27,7.329999923706055,7.25,7.320000171661377,7.269999980926514,4518701.0,7.01401424407959
2018-02-28,7.309999942779541,7.199999809265137,7.25,7.300000190734863,6009918.0,7.042957782745361
2018-03-01,7.449999809265137,7.269999980926514,7.289999961853027,7.420000076293945,9599151.0,7.1587324142456055
2018-03-02,7.420000076293945,7.320000171661377,7.400000095367432,7.340000152587891,3507780.0,7.081549644470215
2018-03-05,7.369999885559082,7.300000190734863,7.340000152587891,7.360000133514404,2728596.0,7.1008453369140625
2018-03-06,7.440000057220459,7.340000152587891,7.380000114440918,7.429999828338623,4005356.0,7.168380260467529
2018-03-07,7.449999809265137,7.320000171661377,7.440000057220459,7.389999866485596,6421731.0,7.129788398742676
2018-03-08,7.429999828338623,7.239999771118164,7.239999771118164,7.400000095367432,4506773.0,7.139436721801758
2018-03-09,7.559999942779541,7.369999885559082,7.420000076293945,7.53000020980835,7413952.0,7.264859199523926
2018-03-12,7.739999771118164,7.550000190734863,7.570000171661377,7.670000076293945,9983583.0,7.399929523468018
2018-03-13,7.710000038146973,7.550000190734863,7.710000038146973,7.639999866485596,6393719.0,7.370985984802246
2018-03-14,7.670000076293945,7.480000019073486,7.579999923706055,7.579999923706055,5652141.0,7.313098430633545
2018-03-15,7.650000095367432,7.489999771118164,7.570000171661377,7.619999885559082,5354930.0,7.35168981552124
2018-03-16,7.730000019073486,7.610000133514404,7.619999885559082,7.670000076293945,4958285.0,7.399929523468018
2018-03-19,7.699999809265137,7.519999980926514,7.699999809265137,7.610000133514404,3560504.0,7.342042446136475
2018-03-20,7.829999923706055,7.519999980926514,7.599999904632568,7.739999771118164,19126661.0,7.467464447021484
2018-03-21,7.75,7.420000076293945,7.690000057220459,7.510000228881836,10766401.0,7.245563507080078
2018-03-22,7.550000190734863,7.369999885559082,7.480000019073486,7.5,7778717.0,7.235915660858154
2018-03-23,7.5,6.96999979019165,7.449999809265137,7.260000228881836,13753932.0,7.004366397857666
2018-03-26,7.380000114440918,7.110000133514404,7.130000114440918,7.369999885559082,8360344.0,7.110492706298828
2018-03-27,7.5,7.369999885559082,7.389999866485596,7.489999771118164,7749736.0,7.226267337799072
2018-03-28,7.75,7.409999847412109,7.449999809265137,7.739999771118164,15552761.0,7.467464447021484
2018-03-29,7.78000020980835,7.650000095367432,7.730000019073486,7.769999980926514,7771514.0,7.496408462524414
2018-03-30,7.849999904632568,7.730000019073486,7.760000228881836,7.820000171661377,5560088.0,7.544648170471191
2018-04-02,7.829999923706055,7.650000095367432,7.820000171661377,7.829999923706055,4140735.0,7.554295539855957
2018-04-03,7.820000171661377,7.699999809265137,7.769999980926514,7.789999961853027,4363874.0,7.515704154968262
2018-04-04,8.020000457763672,7.730000019073486,7.800000190734863,7.78000020980835,8389603.0,7.506056785583496
2018-04-09,7.800000190734863,7.699999809265137,7.739999771118164,7.789999961853027,4749802.0,7.515704154968262
2018-04-10,7.829999923706055,7.71999979019165,7.789999961853027,7.789999961853027,5247188.0,7.515704154968262
2018-04-11,7.849999904632568,7.760000228881836,7.800000190734863,7.800000190734863,3228100.0,7.525352478027344
2018-04-12,7.980000019073486,7.75,7.789999961853027,7.96999979019165,7159527.0,7.689365863800049
2018-04-13,8.010000228881836,7.880000114440918,7.980000019073486,7.960000038146973,4330395.0,7.679718494415283
2018-04-16,7.989999771118164,7.800000190734863,7.940000057220459,7.960000038146973,6341005.0,7.679718494415283
2018-04-17,7.96999979019165,7.809999942779541,7.96999979019165,7.860000133514404,5542228.0,7.583239555358887
2018-04-18,8.180000305175781,7.809999942779541,7.869999885559082,8.15999984741211,10345016.0,7.872675895690918
2018-04-19,8.220000267028809,8.0600004196167,8.140000343322754,8.170000076293945,7327618.0,7.88232421875
2018-04-20,8.220000267028809,8.100000381469727,8.149999618530273,8.180000305175781,6472550.0,7.891972064971924
2018-04-23,8.470000267028809,8.0600004196167,8.199999809265137,8.470000267028809,11985424.0,8.171760559082031
2018-04-24,8.510000228881836,8.319999694824219,8.5,8.399999618530273,12831410.0,8.104225158691406
2018-04-25,8.699999809265137,8.300000190734863,8.350000381469727,8.380000114440918,17123433.0,8.084929466247559
2018-04-26,8.479999542236328,8.239999771118164,8.369999885559082,8.319999694824219,7836020.0,8.027042388916016
2018-04-27,8.470000267028809,8.25,8.289999961853027,8.350000381469727,5339601.0,8.055986404418945
2018-05-02,8.380000114440918,8.279999732971191,8.369999885559082,8.369999885559082,6362431.0,8.075281143188477
2018-05-03,8.510000228881836,8.34000015258789,8.380000114440918,8.510000228881836,6983981.0,8.210351943969727
2018-05-04,8.680000305175781,8.40999984741211,8.489999771118164,8.5,6878795.0,8.200704574584961
2018-05-07,8.649999618530273,8.5,8.5,8.5600004196167,9457578.0,8.258591651916504
2018-05-08,8.619999885559082,8.470000267028809,8.619999885559082,8.59000015258789,4757851.0,8.287535667419434
2018-05-09,8.59000015258789,8.479999542236328,8.579999923706055,8.510000228881836,4936600.0,8.210351943969727
2018-05-10,8.579999923706055,8.449999809265137,8.510000228881836,8.529999732971191,3098315.0,8.229647636413574
2018-05-11,8.619999885559082,8.470000267028809,8.550000190734863,8.5,3003384.0,8.200704574584961
2018-05-14,8.5600004196167,8.449999809265137,8.5,8.460000038146973,4522798.0,8.162113189697266
2018-05-15,8.510000228881836,8.369999885559082,8.460000038146973,8.479999542236328,2968575.0,8.181407928466797
2018-05-16,8.779999732971191,8.420000076293945,8.470000267028809,8.640000343322754,8559553.0,8.335775375366211
2018-05-17,8.880000114440918,8.579999923706055,8.640000343322754,8.789999961853027,9278944.0,8.48049259185791
2018-05-18,8.84000015258789,7.909999847412109,8.789999961853027,7.940000057220459,64783333.0,7.6604228019714355
2018-05-21,8.180000305175781,7.590000152587891,8.180000305175781,7.789999961853027,20797331.0,7.515704154968262
2018-05-22,7.820000171661377,7.690000057220459,7.769999980926514,7.800000190734863,9824335.0,7.525352478027344
2018-05-23,7.78000020980835,7.550000190734863,7.769999980926514,7.559999942779541,12746600.0,7.293802738189697
2018-05-24,7.699999809265137,7.519999980926514,7.550000190734863,7.619999885559082,6435473.0,7.35168981552124
2018-05-25,7.610000133514404,7.449999809265137,7.610000133514404,7.480000019073486,6196065.0,7.216619968414307
2018-05-28,7.800000190734863,7.429999828338623,7.480000019073486,7.53000020980835,8499813.0,7.264859199523926
2018-05-29,7.610000133514404,7.489999771118164,7.53000020980835,7.53000020980835,5300101.0,7.264859199523926
2018-05-30,7.71999979019165,7.28000020980835,7.510000228881836,7.519999980926514,10328612.0,7.255211353302002
2018-05-31,7.659999847412109,7.53000020980835,7.639999866485596,7.599999904632568,8125341.0,7.332394123077393
2018-06-01,7.610000133514404,7.489999771118164,7.590000152587891,7.570000171661377,3522350.0,7.303451061248779
2018-06-04,7.710000038146973,7.519999980926514,7.610000133514404,7.639999866485596,7915749.0,7.370985984802246
2018-06-05,7.670000076293945,7.630000114440918,7.650000095367432,7.659999847412109,2715401.0,7.390281677246094
2018-06-06,7.699999809265137,7.590000152587891,7.699999809265137,7.639999866485596,3781900.0,7.370985984802246
2018-06-07,7.670000076293945,7.429999828338623,7.670000076293945,7.440000057220459,4496100.0,7.178028106689453
2018-06-08,7.480000019073486,7.170000076293945,7.480000019073486,7.300000190734863,4343208.0,7.042957782745361
2018-06-11,7.329999923706055,7.170000076293945,7.289999961853027,7.190000057220459,3568700.0,6.936830997467041
2018-06-12,7.230000019073486,7.079999923706055,7.21999979019165,7.159999847412109,3177300.0,6.907886981964111
2018-06-13,7.28000020980835,7.050000190734863,7.28000020980835,7.159999847412109,4635700.0,6.907886981964111
2018-06-14,7.150000095367432,6.440000057220459,7.119999885559082,6.440000057220459,18235200.0,6.213239669799805
2018-06-15,6.940000057220459,5.800000190734863,5.800000190734863,6.769999980926514,54561986.0,6.531619548797607
2018-06-19,6.239999771118164,6.090000152587891,6.179999828338623,6.090000152587891,22798879.0,5.875563621520996
2018-06-20,5.949999809265137,5.670000076293945,5.670000076293945,5.880000114440918,21619992.0,5.672957897186279
2018-06-21,5.880000114440918,5.599999904632568,5.800000190734863,5.610000133514404,12911299.0,5.4124650955200195
2018-06-22,5.760000228881836,5.5,5.610000133514404,5.739999771118164,9904503.0,5.537887096405029
2018-06-25,5.71999979019165,5.440000057220459,5.699999809265137,5.590000152587891,14393111.0,5.393169403076172
2018-06-26,5.659999847412109,5.440000057220459,5.489999771118164,5.639999866485596,7375237.0,5.441408157348633
2018-06-27,5.659999847412109,5.510000228881836,5.659999847412109,5.570000171661377,6313019.0,5.373873233795166
2018-06-28,5.630000114440918,5.510000228881836,5.550000190734863,5.590000152587891,5995026.0,5.393169403076172
2018-06-29,5.730000019073486,5.559999942779541,5.730000019073486,5.690000057220459,10287422.0,5.48964786529541
2018-07-02,5.679999828338623,5.559999942779541,5.659999847412109,5.599999904632568,9808139.0,5.4028167724609375
2018-07-03,5.659999847412109,5.46999979019165,5.610000133514404,5.650000095367432,6841895.0,5.451056480407715
2018-07-04,5.659999847412109,5.570000171661377,5.639999866485596,5.599999904632568,5804132.0,5.4028167724609375
2018-07-05,5.630000114440918,5.510000228881836,5.590000152587891,5.590000152587891,6912382.0,5.393169403076172
2018-07-06,5.880000114440918,5.53000020980835,5.570000171661377,5.659999847412109,7764300.0,5.460704326629639
2018-07-09,5.739999771118164,5.650000095367432,5.679999828338623,5.710000038146973,6938900.0,5.508943557739258
2018-07-10,5.769999980926514,5.659999847412109,5.71999979019165,5.71999979019165,4677089.0,5.518591403961182
2018-07-11,5.670000076293945,5.519999980926514,5.670000076293945,5.550000190734863,5205720.0,5.354577541351318
2018-07-12,5.690000057220459,5.550000190734863,5.559999942779541,5.670000076293945,7085050.0,5.4703521728515625
2018-07-13,5.75,5.630000114440918,5.75,5.679999828338623,5531100.0,5.480000019073486
2018-07-16,5.710000038146973,5.619999885559082,5.690000057220459,5.659999847412109,3515400.0,5.460704326629639
2018-07-17,5.690000057220459,5.619999885559082,5.670000076293945,5.679999828338623,4351700.0,5.480000019073486
2018-07-18,5.809999942779541,5.659999847412109,5.679999828338623,5.670000076293945,8234668.0,5.4703521728515625
2018-07-19,5.699999809265137,5.559999942779541,5.679999828338623,5.610000133514404,5212300.0,5.4124650955200195
2018-07-20,5.75,5.579999923706055,5.610000133514404,5.690000057220459,5837178.0,5.48964786529541
2018-07-23,5.699999809265137,5.610000133514404,5.659999847412109,5.679999828338623,6324500.0,5.480000019073486
2018-07-24,5.78000020980835,5.650000095367432,5.679999828338623,5.769999980926514,11112420.0,5.566831111907959
2018-07-25,5.900000095367432,5.730000019073486,5.75,5.860000133514404,13002078.0,5.653662204742432
2018-07-26,5.900000095367432,5.789999961853027,5.849999904632568,5.880000114440918,8120589.0,5.672957897186279
2018-07-27,5.889999866485596,5.809999942779541,5.880000114440918,5.820000171661377,5218000.0,5.615070819854736
2018-07-30,5.820000171661377,5.659999847412109,5.809999942779541,5.699999809265137,5682600.0,5.499295711517334
2018-07-31,5.760000228881836,5.670000076293945,5.699999809265137,5.739999771118164,4321070.0,5.537887096405029
2018-08-01,5.760000228881836,5.619999885559082,5.760000228881836,5.639999866485596,4218500.0,5.441408157348633
2018-08-02,5.650000095367432,5.409999847412109,5.639999866485596,5.5,8382200.0,5.306337833404541
2018-08-03,5.639999866485596,5.46999979019165,5.5,5.519999980926514,5828101.0,5.325634002685547
2018-08-06,5.619999885559082,5.5,5.510000228881836,5.519999980926514,6661700.0,5.325634002685547
2018-08-07,5.650000095367432,5.519999980926514,5.519999980926514,5.630000114440918,8317702.0,5.431760787963867
2018-08-08,5.730000019073486,5.579999923706055,5.730000019073486,5.599999904632568,5754501.0,5.4028167724609375
2018-08-09,5.659999847412109,5.579999923706055,5.659999847412109,5.630000114440918,7296465.0,5.431760787963867
2018-08-10,5.639999866485596,5.510000228881836,5.610000133514404,5.550000190734863,5480200.0,5.354577541351318
2018-08-13,5.630000114440918,5.400000095367432,5.5,5.570000171661377,7385901.0,5.373873233795166
2018-08-14,5.730000019073486,5.539999961853027,5.730000019073486,5.559999942779541,5914500.0,5.364225387573242
2018-08-15,5.570000171661377,5.5,5.550000190734863,5.510000228881836,4074508.0,5.315986156463623
2018-08-16,5.539999961853027,5.460000038146973,5.5,5.519999980926514,4203725.0,5.325634002685547
2018-08-17,5.550000190734863,5.449999809265137,5.519999980926514,5.5,3850300.0,5.306337833404541
2018-08-20,5.519999980926514,5.440000057220459,5.5,5.5,5210201.0,5.306337833404541
2018-08-21,5.559999942779541,5.489999771118164,5.5,5.519999980926514,5930412.0,5.325634002685547
2018-08-22,5.510000228881836,5.460000038146973,5.510000228881836,5.5,2869955.0,5.306337833404541
2018-08-23,5.53000020980835,5.46999979019165,5.5,5.5,2964697.0,5.306337833404541
2018-08-24,5.670000076293945,5.460000038146973,5.5,5.559999942779541,8847507.0,5.364225387573242
2018-08-27,5.610000133514404,5.519999980926514,5.53000020980835,5.559999942779541,9627102.0,5.364225387573242
2018-08-28,5.559999942779541,5.480000019073486,5.53000020980835,5.5,6491143.0,5.306337833404541
2018-08-29,5.539999961853027,5.489999771118164,5.519999980926514,5.5,2907700.0,5.306337833404541
2018-08-30,5.519999980926514,5.449999809265137,5.5,5.460000038146973,3281001.0,5.267746448516846
2018-08-31,5.539999961853027,5.440000057220459,5.460000038146973,5.489999771118164,4655471.0,5.296689987182617
2018-09-03,5.570000171661377,5.429999828338623,5.489999771118164,5.46999979019165,3275300.0,5.2773942947387695
2018-09-04,5.53000020980835,5.460000038146973,5.46999979019165,5.519999980926514,5060133.0,5.325634002685547
2018-09-05,5.539999961853027,5.420000076293945,5.519999980926514,5.449999809265137,4001633.0,5.258098602294922
2018-09-06,5.480000019073486,5.360000133514404,5.449999809265137,5.440000057220459,4245797.0,5.248450756072998
2018-09-07,5.460000038146973,5.389999866485596,5.429999828338623,5.409999847412109,2223800.0,5.219506740570068
2018-09-10,5.420000076293945,5.340000152587891,5.409999847412109,5.360000133514404,3312500.0,5.171267986297607
2018-09-11,5.389999866485596,5.329999923706055,5.360000133514404,5.360000133514404,1739832.0,5.171267986297607
2018-09-12,5.389999866485596,5.329999923706055,5.349999904632568,5.360000133514404,1641735.0,5.171267986297607
2018-09-13,5.480000019073486,5.340000152587891,5.369999885559082,5.440000057220459,3181830.0,5.248450756072998
2018-09-14,5.46999979019165,5.420000076293945,5.46999979019165,5.429999828338623,1381300.0,5.238802433013916
2018-09-17,5.599999904632568,5.360000133514404,5.429999828338623,5.420000076293945,4949630.0,5.22915506362915
2018-09-18,5.429999828338623,5.340000152587891,5.420000076293945,5.420000076293945,2493200.0,5.22915506362915
2018-09-19,5.480000019073486,5.409999847412109,5.420000076293945,5.460000038146973,2750800.0,5.267746448516846
2018-09-20,5.489999771118164,5.420000076293945,5.46999979019165,5.440000057220459,1426600.0,5.248450756072998
2018-09-21,5.489999771118164,5.429999828338623,5.449999809265137,5.460000038146973,2233001.0,5.267746448516846
2018-09-25,5.519999980926514,5.460000038146973,5.5,5.46999979019165,2033751.0,5.2773942947387695
2018-09-26,5.5,5.429999828338623,5.46999979019165,5.460000038146973,2655300.0,5.267746448516846
2018-09-27,5.510000228881836,5.320000171661377,5.510000228881836,5.329999923706055,8173700.0,5.142323970794678
2018-09-28,5.349999904632568,5.309999942779541,5.329999923706055,5.340000152587891,1967800.0,5.151971817016602
2018-10-08,5.309999942779541,5.230000019073486,5.309999942779541,5.300000190734863,3808358.0,5.113380432128906
2018-10-09,5.309999942779541,5.239999771118164,5.300000190734863,5.28000020980835,2593700.0,5.094084739685059
2018-10-10,5.309999942779541,5.239999771118164,5.28000020980835,5.25,2070400.0,5.065140724182129
2018-10-11,5.199999809265137,4.730000019073486,5.199999809265137,5.199999809265137,14473106.0,5.016901016235352
2018-10-12,5.269999980926514,4.960000038146973,5.050000190734863,5.21999979019165,10893200.0,5.036197185516357
2018-10-15,5.340000152587891,5.170000076293945,5.21999979019165,5.25,6286400.0,5.065140724182129
2018-10-16,5.409999847412109,5.190000057220459,5.25,5.21999979019165,3910001.0,5.036197185516357
2018-10-17,5.309999942779541,5.199999809265137,5.230000019073486,5.21999979019165,1970409.0,5.036197185516357
2018-10-18,5.300000190734863,5.170000076293945,5.230000019073486,5.210000038146973,2452971.0,5.026549339294434
2018-10-19,5.25,5.170000076293945,5.199999809265137,5.25,3688971.0,5.065140724182129
2018-10-22,5.670000076293945,5.25,5.25,5.590000152587891,11792701.0,5.393169403076172
2018-10-23,5.75,5.460000038146973,5.579999923706055,5.559999942779541,12504470.0,5.364225387573242
2018-10-24,5.559999942779541,5.440000057220459,5.559999942779541,5.5,8348377.0,5.306337833404541
2018-10-25,5.449999809265137,5.320000171661377,5.449999809265137,5.369999885559082,6292400.0,5.180915355682373
2018-10-26,5.389999866485596,5.349999904632568,5.380000114440918,5.360000133514404,2515131.0,5.171267986297607
2018-10-29,5.349999904632568,5.289999961853027,5.349999904632568,5.320000171661377,2729500.0,5.132676124572754
2018-10-30,5.389999866485596,5.309999942779541,5.320000171661377,5.360000133514404,1514617.0,5.171267986297607
2018-10-31,5.429999828338623,5.340000152587891,5.380000114440918,5.389999866485596,6774551.0,5.200211048126221
2018-11-01,5.409999847412109,5.349999904632568,5.380000114440918,5.360000133514404,3107701.0,5.171267986297607
2018-11-02,5.900000095367432,5.300000190734863,5.389999866485596,5.630000114440918,17191918.0,5.431760787963867
2018-11-05,5.889999866485596,5.579999923706055,5.610000133514404,5.650000095367432,13173673.0,5.451056480407715
2018-11-06,5.670000076293945,5.559999942779541,5.659999847412109,5.619999885559082,4629871.0,5.422112464904785
2018-11-07,5.639999866485596,5.550000190734863,5.639999866485596,5.570000171661377,6401206.0,5.373873233795166
2018-11-08,5.619999885559082,5.519999980926514,5.610000133514404,5.539999961853027,3272701.0,5.3449296951293945
2018-11-09,5.550000190734863,5.489999771118164,5.539999961853027,5.53000020980835,3170601.0,5.335281848907471
2018-11-12,5.630000114440918,5.53000020980835,5.539999961853027,5.619999885559082,3195903.0,5.422112464904785
2018-11-13,5.760000228881836,5.559999942779541,5.579999923706055,5.699999809265137,10744801.0,5.499295711517334
2018-11-14,5.869999885559082,5.670000076293945,5.690000057220459,5.800000190734863,17925202.0,5.5957746505737305
2018-11-15,6.019999980926514,5.699999809265137,5.800000190734863,5.909999847412109,18121531.0,5.701901435852051
2018-11-16,6.090000152587891,5.860000133514404,5.909999847412109,6.0,18156907.0,5.788732528686523
2018-11-19,6.599999904632568,6.090000152587891,6.210000038146973,6.260000228881836,44511572.0,6.039577484130859
2018-11-20,6.25,5.980000019073486,6.239999771118164,5.980000019073486,26604047.0,5.769436836242676
2018-11-21,6.070000171661377,5.900000095367432,5.929999828338623,6.019999980926514,12101510.0,5.808028221130371
2018-11-22,6.130000114440918,6.010000228881836,6.010000228881836,6.050000190734863,7795256.0,5.836972236633301
2018-11-23,6.070000171661377,5.809999942779541,6.050000190734863,5.889999866485596,7347900.0,5.682605743408203
2018-11-26,6.079999923706055,5.889999866485596,5.909999847412109,5.980000019073486,6656500.0,5.769436836242676
2018-11-27,6.079999923706055,5.960000038146973,6.0,6.039999961853027,5973702.0,5.827323913574219
2018-11-28,6.059999942779541,5.940000057220459,6.039999961853027,6.010000228881836,5520418.0,5.798380374908447
2018-11-29,6.050000190734863,5.739999771118164,6.010000228881836,5.820000171661377,14763752.0,5.615070819854736
2018-11-30,5.900000095367432,5.800000190734863,5.820000171661377,5.869999885559082,4290100.0,5.663309574127197
2018-12-03,6.050000190734863,5.869999885559082,5.949999809265137,6.039999961853027,13891551.0,5.827323913574219
2018-12-04,6.150000095367432,5.940000057220459,6.150000095367432,6.019999980926514,11510400.0,5.808028221130371
2018-12-05,5.960000038146973,5.849999904632568,5.960000038146973,5.909999847412109,8277675.0,5.701901435852051
2018-12-06,5.940000057220459,5.860000133514404,5.889999866485596,5.869999885559082,5538600.0,5.663309574127197
2018-12-07,5.989999771118164,5.840000152587891,5.880000114440918,5.869999885559082,3327500.0,5.663309574127197
2018-12-10,5.869999885559082,5.78000020980835,5.849999904632568,5.800000190734863,3630367.0,5.5957746505737305
2018-12-11,5.940000057220459,5.800000190734863,5.800000190734863,5.849999904632568,3833700.0,5.64401388168335
2018-12-12,5.920000076293945,5.849999904632568,5.869999885559082,5.880000114440918,3763400.0,5.672957897186279
2018-12-13,6.300000190734863,5.789999961853027,5.880000114440918,6.0,12037611.0,5.788732528686523
2018-12-14,6.099999904632568,5.679999828338623,6.099999904632568,5.820000171661377,20385800.0,5.615070819854736
2018-12-17,5.800000190734863,5.650000095367432,5.78000020980835,5.730000019073486,12298400.0,5.5282392501831055
2018-12-18,5.78000020980835,5.599999904632568,5.710000038146973,5.619999885559082,5359500.0,5.422112464904785
2018-12-19,5.659999847412109,5.579999923706055,5.619999885559082,5.599999904632568,3545000.0,5.4028167724609375
2018-12-20,5.650000095367432,5.579999923706055,5.599999904632568,5.599999904632568,3407800.0,5.4028167724609375
2018-12-21,5.619999885559082,5.539999961853027,5.599999904632568,5.570000171661377,2084736.0,5.373873233795166
2018-12-24,5.639999866485596,5.550000190734863,5.559999942779541,5.599999904632568,4266635.0,5.4028167724609375
2018-12-25,5.690000057220459,5.480000019073486,5.579999923706055,5.679999828338623,7606646.0,5.480000019073486
2018-12-26,5.800000190734863,5.460000038146973,5.480000019073486,5.5,7177602.0,5.5
2018-12-27,5.599999904632568,5.420000076293945,5.599999904632568,5.440000057220459,3055200.0,5.440000057220459
2018-12-28,5.480000019073486,5.409999847412109,5.440000057220459,5.440000057220459,1361900.0,5.440000057220459
2019-01-02,5.480000019073486,5.369999885559082,5.449999809265137,5.429999828338623,2438151.0,5.429999828338623
2019-01-03,5.449999809265137,5.389999866485596,5.429999828338623,5.409999847412109,2397152.0,5.409999847412109
2019-01-04,5.630000114440918,5.369999885559082,5.400000095367432,5.559999942779541,8961100.0,5.559999942779541
2019-01-07,5.619999885559082,5.369999885559082,5.400000095367432,5.599999904632568,6412201.0,5.599999904632568
2019-01-08,5.590000152587891,5.460000038146973,5.590000152587891,5.489999771118164,6978201.0,5.489999771118164
2019-01-09,5.559999942779541,5.480000019073486,5.489999771118164,5.510000228881836,5287800.0,5.510000228881836
2019-01-10,5.53000020980835,5.489999771118164,5.510000228881836,5.510000228881836,1681400.0,5.510000228881836
2019-01-11,5.53000020980835,5.489999771118164,5.510000228881836,5.53000020980835,1618633.0,5.53000020980835
2019-01-14,5.550000190734863,5.46999979019165,5.519999980926514,5.510000228881836,3618600.0,5.510000228881836
2019-01-15,5.579999923706055,5.480000019073486,5.519999980926514,5.579999923706055,4988835.0,5.579999923706055
2019-01-16,5.579999923706055,5.510000228881836,5.579999923706055,5.519999980926514,2269100.0,5.519999980926514
2019-01-17,5.519999980926514,5.420000076293945,5.519999980926514,5.440000057220459,2316400.0,5.440000057220459
2019-01-18,5.46999979019165,5.429999828338623,5.429999828338623,5.46999979019165,1694563.0,5.46999979019165
2019-01-21,5.5,5.440000057220459,5.46999979019165,5.460000038146973,1310101.0,5.460000038146973
2019-01-22,5.489999771118164,5.400000095367432,5.46999979019165,5.440000057220459,2647700.0,5.440000057220459
2019-01-23,5.449999809265137,5.400000095367432,5.440000057220459,5.420000076293945,1478700.0,5.420000076293945
2019-01-24,5.440000057220459,5.360000133514404,5.420000076293945,5.440000057220459,8115500.0,5.440000057220459
2019-01-25,5.559999942779541,5.429999828338623,5.429999828338623,5.440000057220459,6778200.0,5.440000057220459
2019-01-28,5.46999979019165,5.400000095367432,5.440000057220459,5.420000076293945,1564100.0,5.420000076293945
2019-01-29,5.550000190734863,5.300000190734863,5.409999847412109,5.420000076293945,5882600.0,5.420000076293945
2019-01-30,5.519999980926514,5.380000114440918,5.420000076293945,5.400000095367432,3504582.0,5.400000095367432
2019-01-31,5.46999979019165,5.360000133514404,5.400000095367432,5.380000114440918,3666644.0,5.380000114440918
2019-02-01,5.449999809265137,5.360000133514404,5.400000095367432,5.440000057220459,2797900.0,5.440000057220459
2019-02-11,5.789999961853027,5.420000076293945,5.440000057220459,5.590000152587891,9215731.0,5.590000152587891
2019-02-12,6.150000095367432,5.519999980926514,5.579999923706055,5.929999828338623,29468109.0,5.929999828338623
2019-02-13,6.449999809265137,5.659999847412109,5.900000095367432,5.75,73310741.0,5.75
2019-02-14,5.670000076293945,5.570000171661377,5.659999847412109,5.619999885559082,24195920.0,5.619999885559082
2019-02-15,5.670000076293945,5.590000152587891,5.599999904632568,5.630000114440918,15880594.0,5.630000114440918
2019-02-18,5.75,5.659999847412109,5.75,5.71999979019165,24015712.0,5.71999979019165
2019-02-19,5.71999979019165,5.519999980926514,5.699999809265137,5.639999866485596,27384404.0,5.639999866485596
2019-02-20,5.710000038146973,5.559999942779541,5.639999866485596,5.639999866485596,18776925.0,5.639999866485596
2019-02-21,5.679999828338623,5.5,5.630000114440918,5.570000171661377,22724603.0,5.570000171661377
2019-02-22,5.599999904632568,5.449999809265137,5.559999942779541,5.590000152587891,14802723.0,5.590000152587891
2019-02-25,5.840000152587891,5.570000171661377,5.599999904632568,5.820000171661377,36469482.0,5.820000171661377
2019-02-26,5.960000038146973,5.730000019073486,5.78000020980835,5.78000020980835,33507995.0,5.78000020980835
2019-02-27,5.860000133514404,5.599999904632568,5.699999809265137,5.820000171661377,24026996.0,5.820000171661377
2019-02-28,6.099999904632568,5.789999961853027,5.820000171661377,6.019999980926514,35317003.0,6.019999980926514
2019-03-01,6.019999980926514,5.78000020980835,6.019999980926514,5.940000057220459,21416717.0,5.940000057220459
2019-03-04,6.119999885559082,5.900000095367432,5.949999809265137,5.940000057220459,22022604.0,5.940000057220459
2019-03-05,6.03000020980835,5.909999847412109,5.96999979019165,6.019999980926514,18698112.0,6.019999980926514
2019-03-06,6.179999828338623,5.980000019073486,6.039999961853027,6.179999828338623,25537010.0,6.179999828338623
2019-03-07,6.260000228881836,6.059999942779541,6.159999847412109,6.199999809265137,20460648.0,6.199999809265137
2019-03-08,6.110000133514404,5.800000190734863,6.099999904632568,5.809999942779541,28026004.0,5.809999942779541
2019-03-11,5.940000057220459,5.329999923706055,5.329999923706055,5.929999828338623,19841602.0,5.929999828338623
2019-03-12,6.28000020980835,5.920000076293945,5.949999809265137,6.179999828338623,30897636.0,6.179999828338623
2019-03-13,6.25,5.900000095367432,6.190000057220459,6.010000228881836,20284719.0,6.010000228881836
2019-03-14,6.170000076293945,5.710000038146973,5.96999979019165,6.139999866485596,27042230.0,6.139999866485596
2019-03-15,6.409999847412109,6.110000133514404,6.179999828338623,6.199999809265137,27582901.0,6.199999809265137
2019-03-18,6.349999904632568,6.130000114440918,6.230000019073486,6.309999942779541,18814757.0,6.309999942779541
2019-03-19,6.300000190734863,6.099999904632568,6.300000190734863,6.21999979019165,17379351.0,6.21999979019165
2019-03-20,6.420000076293945,6.150000095367432,6.179999828338623,6.420000076293945,25339182.0,6.420000076293945
2019-03-21,6.809999942779541,6.340000152587891,6.71999979019165,6.409999847412109,26839539.0,6.409999847412109
2019-03-22,6.400000095367432,6.150000095367432,6.329999923706055,6.320000171661377,16943638.0,6.320000171661377
2019-03-25,6.289999961853027,6.159999847412109,6.28000020980835,6.179999828338623,12000701.0,6.179999828338623
2019-03-26,6.239999771118164,5.96999979019165,6.190000057220459,6.039999961853027,15200526.0,6.039999961853027
2019-03-27,6.150000095367432,5.989999771118164,6.050000190734863,6.090000152587891,10187614.0,6.090000152587891
2019-03-28,6.090000152587891,5.989999771118164,6.079999923706055,5.989999771118164,7616801.0,5.989999771118164
2019-03-29,6.550000190734863,5.929999828338623,6.0,6.28000020980835,20176126.0,6.28000020980835
2019-04-01,6.440000057220459,6.28000020980835,6.289999961853027,6.389999866485596,23216744.0,6.389999866485596
2019-04-02,6.449999809265137,6.320000171661377,6.449999809265137,6.349999904632568,11920482.0,6.349999904632568
2019-04-03,6.519999980926514,6.300000190734863,6.329999923706055,6.460000038146973,15699999.0,6.460000038146973
2019-04-04,6.53000020980835,6.369999885559082,6.460000038146973,6.429999828338623,15277317.0,6.429999828338623
2019-04-08,6.46999979019165,6.199999809265137,6.449999809265137,6.349999904632568,15493104.0,6.349999904632568
2019-04-09,6.71999979019165,6.28000020980835,6.349999904632568,6.679999828338623,28269703.0,6.679999828338623
2019-04-10,6.659999847412109,6.519999980926514,6.659999847412109,6.599999904632568,20348207.0,6.599999904632568
2019-04-11,6.639999866485596,6.369999885559082,6.599999904632568,6.389999866485596,14253385.0,6.389999866485596
2019-04-12,6.550000190734863,6.360000133514404,6.389999866485596,6.46999979019165,10717799.0,6.46999979019165
2019-04-15,6.590000152587891,6.400000095367432,6.489999771118164,6.5,14100104.0,6.5
2019-04-16,6.960000038146973,6.260000228881836,6.909999847412109,6.409999847412109,29605242.0,6.409999847412109
2019-04-17,6.409999847412109,6.329999923706055,6.349999904632568,6.360000133514404,13827300.0,6.360000133514404
2019-04-18,6.380000114440918,6.21999979019165,6.360000133514404,6.300000190734863,11795108.0,6.300000190734863
2019-04-19,6.329999923706055,6.130000114440918,6.269999980926514,6.309999942779541,9484029.0,6.309999942779541
2019-04-22,6.329999923706055,6.190000057220459,6.309999942779541,6.199999809265137,7851593.0,6.199999809265137
2019-04-23,6.239999771118164,6.139999866485596,6.199999809265137,6.170000076293945,6828595.0,6.170000076293945
2019-04-24,6.210000038146973,6.130000114440918,6.190000057220459,6.199999809265137,6986437.0,6.199999809265137
2019-04-25,6.199999809265137,5.989999771118164,6.199999809265137,6.0,9212656.0,6.0
2019-04-26,6.0,5.880000114440918,5.96999979019165,5.889999866485596,8327298.0,5.889999866485596
2019-05-06,5.619999885559082,5.159999847412109,5.619999885559082,5.239999771118164,15163716.0,5.239999771118164
2019-05-07,5.349999904632568,5.199999809265137,5.260000228881836,5.300000190734863,8054501.0,5.300000190734863
2019-05-08,5.369999885559082,5.099999904632568,5.230000019073486,5.320000171661377,6491534.0,5.320000171661377
2019-05-09,5.380000114440918,5.269999980926514,5.300000190734863,5.369999885559082,5719733.0,5.369999885559082
2019-05-10,5.510000228881836,5.099999904632568,5.360000133514404,5.489999771118164,8039833.0,5.489999771118164
2019-05-13,5.460000038146973,5.369999885559082,5.369999885559082,5.440000057220459,3379732.0,5.440000057220459
2019-05-14,5.380000114440918,5.260000228881836,5.260000228881836,5.329999923706055,4724000.0,5.329999923706055
2019-05-15,5.429999828338623,5.329999923706055,5.349999904632568,5.400000095367432,4589800.0,5.400000095367432
2019-05-16,5.579999923706055,5.349999904632568,5.400000095367432,5.510000228881836,9123900.0,5.510000228881836
2019-05-17,5.760000228881836,5.25,5.5,5.289999961853027,10633085.0,5.289999961853027
2019-05-20,5.25,4.949999809265137,4.949999809265137,5.179999828338623,7377200.0,5.179999828338623
2019-05-21,5.389999866485596,5.130000114440918,5.130000114440918,5.389999866485596,5275300.0,5.389999866485596
2019-05-22,5.360000133514404,5.210000038146973,5.28000020980835,5.300000190734863,6144100.0,5.300000190734863
2019-05-23,5.269999980926514,5.070000171661377,5.269999980926514,5.119999885559082,6227400.0,5.119999885559082
2019-05-24,5.090000152587891,4.75,4.949999809265137,4.75,17294700.0,4.75
2019-05-27,4.829999923706055,4.599999904632568,4.599999904632568,4.800000190734863,9092300.0,4.800000190734863
2019-05-28,4.849999904632568,4.690000057220459,4.690000057220459,4.809999942779541,12149200.0,4.809999942779541
2019-05-29,4.840000152587891,4.71999979019165,4.71999979019165,4.800000190734863,5075394.0,4.800000190734863
2019-05-30,4.840000152587891,4.679999828338623,4.820000171661377,4.699999809265137,9914294.0,4.699999809265137
2019-05-31,4.78000020980835,4.690000057220459,4.699999809265137,4.699999809265137,10281200.0,4.699999809265137
2019-06-03,4.71999979019165,4.519999980926514,4.699999809265137,4.550000190734863,14983835.0,4.550000190734863
2019-06-04,4.590000152587891,4.380000114440918,4.559999942779541,4.539999961853027,14554365.0,4.539999961853027
2019-06-05,4.590000152587891,4.449999809265137,4.539999961853027,4.5,13007010.0,4.5
2019-06-06,4.800000190734863,4.380000114440918,4.5,4.699999809265137,26016116.0,4.699999809265137
2019-06-10,4.78000020980835,4.630000114440918,4.639999866485596,4.730000019073486,14443871.0,4.730000019073486
2019-06-11,4.849999904632568,4.679999828338623,4.730000019073486,4.820000171661377,12001891.0,4.820000171661377
2019-06-12,4.829999923706055,4.730000019073486,4.800000190734863,4.739999771118164,7790853.0,4.739999771118164
2019-06-13,4.75,4.670000076293945,4.739999771118164,4.71999979019165,5912000.0,4.71999979019165
2019-06-14,4.760000228881836,4.519999980926514,4.71999979019165,4.570000171661377,10705839.0,4.570000171661377
2019-06-17,4.650000095367432,4.239999771118164,4.610000133514404,4.579999923706055,12898179.0,4.579999923706055
2019-06-18,4.650000095367432,4.53000020980835,4.550000190734863,4.610000133514404,9430866.0,4.610000133514404
2019-06-19,4.71999979019165,4.610000133514404,4.679999828338623,4.610000133514404,8428500.0,4.610000133514404
2019-06-20,4.690000057220459,4.570000171661377,4.630000114440918,4.670000076293945,10381760.0,4.670000076293945
2019-06-21,4.760000228881836,4.670000076293945,4.679999828338623,4.739999771118164,12272263.0,4.739999771118164
2019-06-24,4.78000020980835,4.679999828338623,4.760000228881836,4.699999809265137,7822495.0,4.699999809265137
2019-06-25,4.699999809265137,4.559999942779541,4.699999809265137,4.679999828338623,8863398.0,4.679999828338623
2019-06-26,4.71999979019165,4.599999904632568,4.670000076293945,4.690000057220459,7045048.0,4.690000057220459
2019-06-27,4.880000114440918,4.699999809265137,4.739999771118164,4.820000171661377,17804572.0,4.820000171661377
2019-06-28,4.860000133514404,4.650000095367432,4.849999904632568,4.679999828338623,11605200.0,4.679999828338623
2019-07-01,4.78000020980835,4.710000038146973,4.760000228881836,4.760000228881836,9818500.0,4.760000228881836
2019-07-02,4.820000171661377,4.739999771118164,4.760000228881836,4.800000190734863,9811837.0,4.800000190734863
2019-07-03,4.800000190734863,4.690000057220459,4.800000190734863,4.71999979019165,8016102.0,4.71999979019165
2019-07-04,4.78000020980835,4.699999809265137,4.710000038146973,4.760000228881836,11151191.0,4.760000228881836
2019-07-05,4.809999942779541,4.71999979019165,4.739999771118164,4.800000190734863,7832121.0,4.800000190734863
2019-07-08,4.78000020980835,4.559999942779541,4.760000228881836,4.599999904632568,8603200.0,4.599999904632568
2019-07-09,4.630000114440918,4.539999961853027,4.610000133514404,4.610000133514404,5351111.0,4.610000133514404
2019-07-10,4.650000095367432,4.559999942779541,4.619999885559082,4.559999942779541,5177100.0,4.559999942779541
2019-07-11,4.619999885559082,4.460000038146973,4.579999923706055,4.5,12502900.0,4.5
2019-07-12,4.539999961853027,4.460000038146973,4.519999980926514,4.53000020980835,6556032.0,4.53000020980835
2019-07-15,4.579999923706055,4.440000057220459,4.510000228881836,4.559999942779541,6888900.0,4.559999942779541
2019-07-16,4.610000133514404,4.550000190734863,4.570000171661377,4.599999904632568,6682134.0,4.599999904632568
2019-07-17,4.610000133514404,4.559999942779541,4.590000152587891,4.579999923706055,7551901.0,4.579999923706055
2019-07-18,4.579999923706055,4.440000057220459,4.579999923706055,4.449999809265137,9709600.0,4.449999809265137
2019-07-19,4.510000228881836,4.400000095367432,4.480000019073486,4.420000076293945,8107601.0,4.420000076293945
2019-07-22,4.449999809265137,4.25,4.440000057220459,4.25,11617300.0,4.25
2019-07-23,4.289999961853027,4.190000057220459,4.260000228881836,4.28000020980835,5722431.0,4.28000020980835
2019-07-24,4.360000133514404,4.28000020980835,4.28000020980835,4.320000171661377,6675338.0,4.320000171661377
2019-07-25,4.340000152587891,4.269999980926514,4.340000152587891,4.300000190734863,5072711.0,4.300000190734863
2019-07-26,4.309999942779541,4.239999771118164,4.300000190734863,4.28000020980835,6126100.0,4.28000020980835
2019-07-29,4.309999942779541,4.179999828338623,4.300000190734863,4.25,18342248.0,4.25
2019-07-30,4.239999771118164,4.170000076293945,4.199999809265137,4.190000057220459,12734075.0,4.190000057220459
2019-07-31,4.199999809265137,4.03000020980835,4.190000057220459,4.050000190734863,16078882.0,4.050000190734863
2019-08-01,4.090000152587891,3.9600000381469727,4.0,4.039999961853027,10036343.0,4.039999961853027
2019-08-02,3.9800000190734863,3.8399999141693115,3.9700000286102295,3.869999885559082,16813984.0,3.869999885559082
2019-08-05,4.099999904632568,3.8499999046325684,3.869999885559082,3.9800000190734863,22204200.0,3.9800000190734863
2019-08-06,4.300000190734863,3.7200000286102295,3.9000000953674316,4.090000152587891,30562895.0,4.090000152587891
2019-08-07,4.090000152587891,3.930000066757202,4.090000152587891,3.940000057220459,20027043.0,3.940000057220459
2019-08-08,4.0,3.869999885559082,3.950000047683716,3.9000000953674316,9593026.0,3.9000000953674316
2019-08-09,3.9200000762939453,3.7699999809265137,3.9000000953674316,3.7899999618530273,13010771.0,3.7899999618530273
2019-08-12,3.819999933242798,3.7300000190734863,3.759999990463257,3.819999933242798,7502923.0,3.819999933242798
2019-08-13,3.809999942779541,3.740000009536743,3.740000009536743,3.7799999713897705,8711177.0,3.7799999713897705
2019-08-14,3.8499999046325684,3.7699999809265137,3.799999952316284,3.7699999809265137,7612501.0,3.7699999809265137
2019-08-15,3.809999942779541,3.6600000858306885,3.700000047683716,3.799999952316284,9060760.0,3.799999952316284
2019-08-16,3.859999895095825,3.7899999618530273,3.799999952316284,3.819999933242798,7626000.0,3.819999933242798
2019-08-19,3.9200000762939453,3.819999933242798,3.8299999237060547,3.9200000762939453,9832934.0,3.9200000762939453
2019-08-20,3.9600000381469727,3.869999885559082,3.9200000762939453,3.9000000953674316,9790752.0,3.9000000953674316
2019-08-21,3.930000066757202,3.859999895095825,3.890000104904175,3.880000114440918,6368608.0,3.880000114440918
2019-08-22,3.930000066757202,3.8399999141693115,3.890000104904175,3.9100000858306885,8153614.0,3.9100000858306885
2019-08-23,3.930000066757202,3.859999895095825,3.9100000858306885,3.9100000858306885,10086719.0,3.9100000858306885
2019-08-26,4.010000228881836,3.7899999618530273,3.809999942779541,3.940000057220459,18501114.0,3.940000057220459
2019-08-27,4.28000020980835,3.9200000762939453,3.940000057220459,4.110000133514404,31297346.0,4.110000133514404
2019-08-28,4.260000228881836,4.079999923706055,4.260000228881836,4.090000152587891,24420065.0,4.090000152587891
2019-08-29,4.25,4.070000171661377,4.099999904632568,4.21999979019165,23971194.0,4.21999979019165
2019-08-30,4.28000020980835,4.050000190734863,4.25,4.090000152587891,19815697.0,4.090000152587891
2019-09-02,4.170000076293945,4.070000171661377,4.090000152587891,4.150000095367432,13067669.0,4.150000095367432
2019-09-03,4.199999809265137,4.119999885559082,4.139999866485596,4.170000076293945,11515101.0,4.170000076293945
2019-09-04,4.199999809265137,4.150000095367432,4.170000076293945,4.190000057220459,11826575.0,4.190000057220459
2019-09-05,4.260000228881836,4.190000057220459,4.199999809265137,4.199999809265137,15954421.0,4.199999809265137
2019-09-06,4.239999771118164,4.159999847412109,4.210000038146973,4.190000057220459,13331397.0,4.190000057220459
2019-09-09,4.610000133514404,4.300000190734863,4.300000190734863,4.610000133514404,18813662.0,4.610000133514404
2019-09-10,5.070000171661377,4.75,4.849999904632568,5.070000171661377,105692377.0,5.070000171661377
2019-09-11,5.239999771118164,4.960000038146973,5.039999961853027,4.989999771118164,74942729.0,4.989999771118164
2019-09-12,5.010000228881836,4.800000190734863,4.900000095367432,4.940000057220459,42871445.0,4.940000057220459
2019-09-16,4.829999923706055,4.699999809265137,4.800000190734863,4.78000020980835,35649169.0,4.78000020980835
2019-09-17,4.769999980926514,4.610000133514404,4.760000228881836,4.630000114440918,23530104.0,4.630000114440918
2019-09-18,4.730000019073486,4.619999885559082,4.630000114440918,4.679999828338623,19094235.0,4.679999828338623
2019-09-19,4.670000076293945,4.53000020980835,4.650000095367432,4.630000114440918,17326274.0,4.630000114440918
2019-09-20,4.650000095367432,4.559999942779541,4.619999885559082,4.590000152587891,14102406.0,4.590000152587891
2019-09-23,4.590000152587891,4.429999828338623,4.579999923706055,4.46999979019165,17679617.0,4.46999979019165
2019-09-24,4.519999980926514,4.429999828338623,4.449999809265137,4.440000057220459,14055599.0,4.440000057220459
2019-09-25,4.400000095367432,4.309999942779541,4.389999866485596,4.400000095367432,14685114.0,4.400000095367432
2019-09-26,4.429999828338623,4.239999771118164,4.400000095367432,4.25,13961871.0,4.25
2019-09-27,4.320000171661377,4.239999771118164,4.25,4.289999961853027,8844900.0,4.289999961853027
2019-09-30,4.329999923706055,4.239999771118164,4.289999961853027,4.260000228881836,6652588.0,4.260000228881836
2019-10-08,4.389999866485596,4.260000228881836,4.269999980926514,4.340000152587891,11535174.0,4.340000152587891
2019-10-09,4.380000114440918,4.269999980926514,4.309999942779541,4.380000114440918,7572786.0,4.380000114440918
2019-10-10,4.420000076293945,4.369999885559082,4.400000095367432,4.409999847412109,8268593.0,4.409999847412109
2019-10-11,4.460000038146973,4.360000133514404,4.429999828338623,4.429999828338623,11616325.0,4.429999828338623
2019-10-14,4.619999885559082,4.429999828338623,4.460000038146973,4.570000171661377,20397834.0,4.570000171661377
2019-10-15,4.559999942779541,4.480000019073486,4.559999942779541,4.489999771118164,9801006.0,4.489999771118164
2019-10-16,4.53000020980835,4.400000095367432,4.480000019073486,4.420000076293945,8790234.0,4.420000076293945
2019-10-17,4.460000038146973,4.400000095367432,4.429999828338623,4.420000076293945,5615501.0,4.420000076293945
2019-10-18,4.480000019073486,4.340000152587891,4.420000076293945,4.340000152587891,7671017.0,4.340000152587891
2019-10-21,4.360000133514404,4.260000228881836,4.349999904632568,4.309999942779541,5773468.0,4.309999942779541
2019-10-22,4.400000095367432,4.300000190734863,4.309999942779541,4.389999866485596,6087900.0,4.389999866485596
2019-10-23,4.389999866485596,4.309999942779541,4.389999866485596,4.320000171661377,5976316.0,4.320000171661377
2019-10-24,4.349999904632568,4.289999961853027,4.320000171661377,4.340000152587891,4889920.0,4.340000152587891
2019-10-25,4.380000114440918,4.269999980926514,4.320000171661377,4.369999885559082,6738784.0,4.369999885559082
2019-10-28,4.489999771118164,4.360000133514404,4.369999885559082,4.46999979019165,12577681.0,4.46999979019165
2019-10-29,4.5,4.420000076293945,4.46999979019165,4.429999828338623,11028517.0,4.429999828338623
2019-10-30,4.420000076293945,4.269999980926514,4.400000095367432,4.320000171661377,10152280.0,4.320000171661377
2019-10-31,4.340000152587891,4.239999771118164,4.320000171661377,4.25,6614661.0,4.25
2019-11-01,4.25,4.150000095367432,4.25,4.239999771118164,8751119.0,4.239999771118164
2019-11-04,4.320000171661377,4.239999771118164,4.239999771118164,4.260000228881836,8486867.0,4.260000228881836
2019-11-05,4.289999961853027,4.230000019073486,4.28000020980835,4.239999771118164,7050525.0,4.239999771118164
2019-11-06,4.25,4.119999885559082,4.230000019073486,4.130000114440918,9162175.0,4.130000114440918
2019-11-07,4.190000057220459,4.130000114440918,4.150000095367432,4.190000057220459,5707625.0,4.190000057220459
2019-11-08,4.21999979019165,4.159999847412109,4.199999809265137,4.159999847412109,4371543.0,4.159999847412109
2019-11-11,4.150000095367432,4.019999980926514,4.130000114440918,4.039999961853027,6925653.0,4.039999961853027
2019-11-12,4.059999942779541,3.9800000190734863,4.039999961853027,4.03000020980835,5560084.0,4.03000020980835
2019-11-13,4.039999961853027,3.990000009536743,4.019999980926514,4.010000228881836,3525229.0,4.010000228881836
2019-11-14,4.079999923706055,4.0,4.010000228881836,4.039999961853027,4922928.0,4.039999961853027
2019-11-15,4.050000190734863,3.990000009536743,4.050000190734863,3.990000009536743,4292384.0,3.990000009536743
2019-11-18,4.019999980926514,3.9600000381469727,3.9800000190734863,4.010000228881836,4148164.0,4.010000228881836
2019-11-19,4.059999942779541,3.990000009536743,4.0,4.059999942779541,5356825.0,4.059999942779541
2019-11-20,4.079999923706055,4.019999980926514,4.050000190734863,4.039999961853027,4708800.0,4.039999961853027
2019-11-21,4.059999942779541,4.010000228881836,4.019999980926514,4.050000190734863,4322821.0,4.050000190734863
2019-11-22,4.090000152587891,4.010000228881836,4.079999923706055,4.03000020980835,5182833.0,4.03000020980835
2019-11-25,4.039999961853027,3.9800000190734863,4.019999980926514,4.039999961853027,5293544.0,4.039999961853027
2019-11-26,4.050000190734863,4.010000228881836,4.03000020980835,4.03000020980835,3727401.0,4.03000020980835
2019-11-27,4.03000020980835,3.9600000381469727,4.03000020980835,4.0,5118850.0,4.0
2019-11-28,4.010000228881836,3.9600000381469727,3.9800000190734863,3.9700000286102295,3808700.0,3.9700000286102295
2019-11-29,3.990000009536743,3.9600000381469727,3.9600000381469727,3.990000009536743,2987900.0,3.990000009536743
2019-12-02,4.010000228881836,3.9700000286102295,4.010000228881836,3.9800000190734863,2880354.0,3.9800000190734863
2019-12-03,4.0,3.930000066757202,3.9700000286102295,3.990000009536743,3630374.0,3.990000009536743
2019-12-04,4.010000228881836,3.9600000381469727,3.9800000190734863,4.010000228881836,3785259.0,4.010000228881836
2019-12-05,4.039999961853027,4.0,4.010000228881836,4.03000020980835,5150052.0,4.03000020980835
2019-12-06,4.059999942779541,4.010000228881836,4.03000020980835,4.050000190734863,5780850.0,4.050000190734863
2019-12-09,4.090000152587891,3.9700000286102295,4.059999942779541,4.0,15006548.0,4.0
2019-12-10,4.0,3.940000057220459,3.990000009536743,3.990000009536743,8619761.0,3.990000009536743
2019-12-11,4.239999771118164,4.039999961853027,4.079999923706055,4.050000190734863,24104211.0,4.050000190734863
2019-12-12,4.019999980926514,3.9600000381469727,4.0,3.9600000381469727,13068530.0,3.9600000381469727
2019-12-13,4.010000228881836,3.9700000286102295,3.990000009536743,4.0,8914002.0,4.0
2019-12-16,4.059999942779541,3.9800000190734863,4.010000228881836,4.059999942779541,11446014.0,4.059999942779541
2019-12-17,4.139999866485596,4.03000020980835,4.050000190734863,4.119999885559082,17969703.0,4.119999885559082
2019-12-18,4.130000114440918,4.079999923706055,4.119999885559082,4.079999923706055,14920105.0,4.079999923706055
2019-12-19,4.139999866485596,4.059999942779541,4.079999923706055,4.139999866485596,16930031.0,4.139999866485596
2019-12-20,4.159999847412109,4.099999904632568,4.150000095367432,4.099999904632568,12659323.0,4.099999904632568
2019-12-23,4.230000019073486,4.059999942779541,4.090000152587891,4.139999866485596,25972462.0,4.139999866485596
2019-12-24,4.179999828338623,4.110000133514404,4.119999885559082,4.170000076293945,12821574.0,4.170000076293945
2019-12-25,4.159999847412109,4.099999904632568,4.159999847412109,4.110000133514404,11932576.0,4.110000133514404
2019-12-26,4.130000114440918,4.090000152587891,4.119999885559082,4.130000114440918,7952400.0,4.130000114440918
2019-12-27,4.170000076293945,4.099999904632568,4.130000114440918,4.110000133514404,10868501.0,4.110000133514404
2019-12-30,4.130000114440918,4.059999942779541,4.090000152587891,4.119999885559082,10617851.0,4.119999885559082
2019-12-31,4.190000057220459,4.090000152587891,4.099999904632568,4.179999828338623,17718437.0,4.179999828338623
2020-01-02,4.260000228881836,4.179999828338623,4.199999809265137,4.230000019073486,17420801.0,4.230000019073486
2020-01-03,4.269999980926514,4.210000038146973,4.239999771118164,4.25,13206280.0,4.25
2020-01-06,4.300000190734863,4.199999809265137,4.21999979019165,4.260000228881836,17766388.0,4.260000228881836
2020-01-07,4.369999885559082,4.260000228881836,4.260000228881836,4.360000133514404,22046717.0,4.360000133514404
2020-01-08,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,19051067.0,4.239999771118164
2020-01-09,4.340000152587891,4.239999771118164,4.269999980926514,4.329999923706055,18259319.0,4.329999923706055
2020-01-10,4.340000152587891,4.260000228881836,4.320000171661377,4.269999980926514,11871076.0,4.269999980926514
2020-01-13,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,10896753.0,4.28000020980835
2020-01-14,4.25,4.25,4.25,4.25,14061232.0,4.25
2020-01-15,4.25,4.190000057220459,4.25,4.199999809265137,14258000.0,4.199999809265137
2020-01-16,4.21999979019165,4.130000114440918,4.199999809265137,4.130000114440918,13946378.0,4.130000114440918
2020-01-17,4.159999847412109,4.099999904632568,4.139999866485596,4.110000133514404,11596500.0,4.110000133514404
2020-01-20,4.190000057220459,4.110000133514404,4.130000114440918,4.179999828338623,13315829.0,4.179999828338623
2020-01-21,4.539999961853027,4.21999979019165,4.21999979019165,4.420000076293945,54831740.0,4.420000076293945
2020-01-22,4.429999828338623,4.25,4.429999828338623,4.289999961853027,31637344.0,4.289999961853027
2020-01-23,4.409999847412109,4.199999809265137,4.300000190734863,4.21999979019165,27205366.0,4.21999979019165
2020-02-03,4.590000152587891,3.8499999046325684,4.0,4.380000114440918,59416323.0,4.380000114440918
2020-02-04,4.670000076293945,4.300000190734863,4.5,4.590000152587891,64095286.0,4.590000152587891
2020-02-05,5.039999961853027,4.420000076293945,4.480000019073486,4.920000076293945,74590072.0,4.920000076293945
2020-02-06,5.190000057220459,4.78000020980835,4.849999904632568,4.880000114440918,90102162.0,4.880000114440918
2020-02-07,5.0,4.619999885559082,4.820000171661377,4.679999828338623,60140917.0,4.679999828338623
2020-02-10,4.760000228881836,4.510000228881836,4.690000057220459,4.590000152587891,37892698.0,4.590000152587891
2020-02-11,4.559999942779541,4.429999828338623,4.559999942779541,4.5,28887870.0,4.5
2020-02-12,4.539999961853027,4.460000038146973,4.5,4.510000228881836,21042713.0,4.510000228881836
2020-02-13,4.510000228881836,4.340000152587891,4.510000228881836,4.429999828338623,26697525.0,4.429999828338623
2020-02-14,4.449999809265137,4.349999904632568,4.420000076293945,4.380000114440918,15374880.0,4.380000114440918
2020-02-17,4.489999771118164,4.360000133514404,4.380000114440918,4.480000019073486,20020690.0,4.480000019073486
2020-02-18,4.53000020980835,4.429999828338623,4.5,4.489999771118164,19318310.0,4.489999771118164
2020-02-19,4.489999771118164,4.340000152587891,4.489999771118164,4.349999904632568,23565930.0,4.349999904632568
2020-02-20,4.400000095367432,4.289999961853027,4.349999904632568,4.400000095367432,22284401.0,4.400000095367432
2020-02-21,4.489999771118164,4.420000076293945,4.460000038146973,4.480000019073486,22831001.0,4.480000019073486
2020-02-24,4.550000190734863,4.440000057220459,4.460000038146973,4.5,25914805.0,4.5
2020-02-25,4.630000114440918,4.380000114440918,4.420000076293945,4.599999904632568,44370117.0,4.599999904632568
2020-02-26,4.610000133514404,4.480000019073486,4.53000020980835,4.5,28878167.0,4.5
2020-02-27,4.519999980926514,4.440000057220459,4.519999980926514,4.460000038146973,17623487.0,4.460000038146973
2020-02-28,4.420000076293945,4.21999979019165,4.389999866485596,4.21999979019165,23480178.0,4.21999979019165
2020-03-02,4.349999904632568,4.210000038146973,4.21999979019165,4.329999923706055,15363654.0,4.329999923706055
2020-03-03,4.449999809265137,4.320000171661377,4.360000133514404,4.349999904632568,17923049.0,4.349999904632568
2020-03-04,4.380000114440918,4.300000190734863,4.320000171661377,4.380000114440918,12110053.0,4.380000114440918
2020-03-05,4.440000057220459,4.380000114440918,4.429999828338623,4.409999847412109,18540036.0,4.409999847412109
2020-03-06,4.46999979019165,4.369999885559082,4.380000114440918,4.409999847412109,20790444.0,4.409999847412109
2020-03-09,4.570000171661377,4.349999904632568,4.400000095367432,4.510000228881836,44250578.0,4.510000228881836
2020-03-10,4.519999980926514,4.28000020980835,4.440000057220459,4.519999980926514,32185947.0,4.519999980926514
2020-03-11,4.610000133514404,4.5,4.510000228881836,4.539999961853027,37098513.0,4.539999961853027
2020-03-12,4.519999980926514,4.369999885559082,4.510000228881836,4.409999847412109,22821482.0,4.409999847412109
2020-03-13,4.329999923706055,4.110000133514404,4.170000076293945,4.269999980926514,24078658.0,4.269999980926514
2020-03-16,4.369999885559082,4.159999847412109,4.320000171661377,4.190000057220459,19167933.0,4.190000057220459
2020-03-17,4.239999771118164,4.0,4.190000057220459,4.130000114440918,20310905.0,4.130000114440918
2020-03-18,4.190000057220459,4.03000020980835,4.130000114440918,4.050000190734863,13937749.0,4.050000190734863
2020-03-19,4.059999942779541,3.9800000190734863,4.039999961853027,4.039999961853027,13889358.0,4.039999961853027
2020-03-20,4.139999866485596,4.050000190734863,4.050000190734863,4.110000133514404,12069455.0,4.110000133514404
2020-03-23,4.099999904632568,4.010000228881836,4.050000190734863,4.03000020980835,10101701.0,4.03000020980835
2020-03-24,4.099999904632568,4.010000228881836,4.059999942779541,4.079999923706055,10391151.0,4.079999923706055
2020-03-25,4.150000095367432,4.079999923706055,4.130000114440918,4.139999866485596,15832011.0,4.139999866485596
2020-03-26,4.139999866485596,4.070000171661377,4.110000133514404,4.090000152587891,11396863.0,4.090000152587891
2020-03-27,4.130000114440918,4.039999961853027,4.119999885559082,4.039999961853027,11062723.0,4.039999961853027
2020-03-30,4.039999961853027,3.950000047683716,4.039999961853027,3.9800000190734863,10566600.0,3.9800000190734863
2020-03-31,4.019999980926514,3.950000047683716,4.0,3.9600000381469727,7432200.0,3.9600000381469727
2020-04-01,3.9800000190734863,3.930000066757202,3.950000047683716,3.940000057220459,6985150.0,3.940000057220459
2020-04-02,4.0,3.9000000953674316,3.9100000858306885,3.990000009536743,8052869.0,3.990000009536743
2020-04-03,4.039999961853027,3.9700000286102295,3.990000009536743,3.990000009536743,8055303.0,3.990000009536743
2020-04-07,4.070000171661377,4.019999980926514,4.03000020980835,4.059999942779541,9965310.0,4.059999942779541
2020-04-08,4.079999923706055,4.03000020980835,4.059999942779541,4.059999942779541,8382302.0,4.059999942779541
2020-04-09,4.099999904632568,4.059999942779541,4.070000171661377,4.090000152587891,9407352.0,4.090000152587891
2020-04-10,4.179999828338623,4.070000171661377,4.090000152587891,4.099999904632568,19978513.0,4.099999904632568
2020-04-13,4.070000171661377,4.019999980926514,4.059999942779541,4.03000020980835,9358437.0,4.03000020980835
2020-04-14,4.090000152587891,4.010000228881836,4.03000020980835,4.079999923706055,9316600.0,4.079999923706055
2020-04-15,4.179999828338623,4.059999942779541,4.079999923706055,4.179999828338623,20472516.0,4.179999828338623
2020-04-16,4.190000057220459,4.110000133514404,4.159999847412109,4.139999866485596,12390527.0,4.139999866485596
2020-04-17,4.139999866485596,4.079999923706055,4.119999885559082,4.079999923706055,12471400.0,4.079999923706055
2020-04-20,4.159999847412109,4.079999923706055,4.090000152587891,4.150000095367432,9575117.0,4.150000095367432
2020-04-21,4.130000114440918,4.039999961853027,4.130000114440918,4.059999942779541,10671037.0,4.059999942779541
2020-04-22,4.03000020980835,3.950000047683716,4.03000020980835,4.019999980926514,16915545.0,4.019999980926514
2020-04-23,4.070000171661377,3.9700000286102295,4.03000020980835,3.9800000190734863,12724350.0,3.9800000190734863
2020-04-24,3.9800000190734863,3.869999885559082,3.9700000286102295,3.890000104904175,13103935.0,3.890000104904175
2020-04-27,3.890000104904175,3.799999952316284,3.869999885559082,3.8499999046325684,10114735.0,3.8499999046325684
2020-04-28,3.75,3.4700000286102295,3.700000047683716,3.4700000286102295,40365401.0,3.4700000286102295
2020-04-29,3.4000000953674316,3.119999885559082,3.4000000953674316,3.119999885559082,59033188.0,3.119999885559082
2020-04-30,3.319999933242798,3.0799999237060547,3.0899999141693115,3.2799999713897705,46224395.0,3.2799999713897705
2020-05-06,3.2799999713897705,3.190000057220459,3.2300000190734863,3.259999990463257,20910346.0,3.259999990463257
2020-05-07,3.309999942779541,3.200000047683716,3.2799999713897705,3.2100000381469727,19406510.0,3.2100000381469727
2020-05-08,3.259999990463257,3.190000057220459,3.2300000190734863,3.240000009536743,16720091.0,3.240000009536743
2020-05-11,3.2799999713897705,3.200000047683716,3.259999990463257,3.2200000286102295,16033500.0,3.2200000286102295
2020-05-12,3.2300000190734863,3.130000114440918,3.200000047683716,3.200000047683716,16640983.0,3.200000047683716
2020-05-13,3.2100000381469727,3.1500000953674316,3.180000066757202,3.200000047683716,10903031.0,3.200000047683716
2020-05-14,3.200000047683716,3.1500000953674316,3.200000047683716,3.1500000953674316,10352668.0,3.1500000953674316
2020-05-15,3.180000066757202,3.130000114440918,3.1600000858306885,3.1500000953674316,8429590.0,3.1500000953674316
2020-05-18,3.140000104904175,3.109999895095825,3.140000104904175,3.109999895095825,10996001.0,3.109999895095825
2020-05-19,3.140000104904175,3.119999885559082,3.130000114440918,3.130000114440918,6645149.0,3.130000114440918
2020-05-20,3.130000114440918,3.049999952316284,3.130000114440918,3.049999952316284,18269959.0,3.049999952316284
2020-05-21,3.069999933242798,2.990000009536743,3.059999942779541,3.0,17733949.0,3.0
2020-05-22,2.990000009536743,2.8399999141693115,2.990000009536743,2.859999895095825,32081558.0,2.859999895095825
2020-05-25,2.869999885559082,2.809999942779541,2.819999933242798,2.8399999141693115,24015958.0,2.8399999141693115
2020-05-26,2.930000066757202,2.819999933242798,2.8299999237060547,2.9200000762939453,28409475.0,2.9200000762939453
2020-05-27,2.9200000762939453,2.8299999237060547,2.9100000858306885,2.8499999046325684,21632200.0,2.8499999046325684
2020-05-28,2.890000104904175,2.7799999713897705,2.869999885559082,2.819999933242798,18349304.0,2.819999933242798
2020-05-29,2.8499999046325684,2.5799999237060547,2.7799999713897705,2.8499999046325684,42052194.0,2.8499999046325684
2020-06-01,2.950000047683716,2.8399999141693115,2.8399999141693115,2.9200000762939453,29327024.0,2.9200000762939453
2020-06-02,2.9700000286102295,2.9200000762939453,2.930000066757202,2.940000057220459,25675610.0,2.940000057220459
2020-06-03,3.2300000190734863,2.940000057220459,2.940000057220459,3.2300000190734863,27876369.0,3.2300000190734863
2020-06-04,3.4200000762939453,3.119999885559082,3.4200000762939453,3.140000104904175,92239791.0,3.140000104904175
2020-06-05,3.190000057220459,3.059999942779541,3.0999999046325684,3.109999895095825,38955325.0,3.109999895095825
2020-06-08,3.119999885559082,3.009999990463257,3.119999885559082,3.009999990463257,29369000.0,3.009999990463257
2020-06-09,3.0899999141693115,2.990000009536743,3.009999990463257,3.049999952316284,20241106.0,3.049999952316284
2020-06-10,3.059999942779541,3.0,3.059999942779541,3.0299999713897705,15009400.0,3.0299999713897705
2020-06-11,3.049999952316284,2.9600000381469727,3.0399999618530273,2.9700000286102295,19830800.0,2.9700000286102295
2020-06-12,2.990000009536743,2.880000114440918,2.9000000953674316,2.950000047683716,15013800.0,2.950000047683716
2020-06-15,3.059999942779541,2.9600000381469727,2.9700000286102295,3.049999952316284,24705485.0,3.049999952316284
2020-06-16,3.049999952316284,3.009999990463257,3.0299999713897705,3.0399999618530273,17195861.0,3.0399999618530273
2020-06-17,3.200000047683716,3.059999942779541,3.059999942779541,3.1500000953674316,37623068.0,3.1500000953674316
2020-06-18,3.140000104904175,3.069999933242798,3.140000104904175,3.0899999141693115,23363103.0,3.0899999141693115
2020-06-19,3.119999885559082,3.049999952316284,3.069999933242798,3.0799999237060547,17643921.0,3.0799999237060547
2020-06-22,3.0999999046325684,3.0299999713897705,3.0899999141693115,3.0299999713897705,14685801.0,3.0299999713897705
2020-06-23,3.059999942779541,3.0199999809265137,3.0299999713897705,3.049999952316284,12350802.0,3.049999952316284
2020-06-24,3.059999942779541,3.0,3.059999942779541,3.009999990463257,13421670.0,3.009999990463257
2020-06-29,2.990000009536743,2.890000104904175,2.990000009536743,2.9000000953674316,20121172.0,2.9000000953674316
2020-06-30,2.9000000953674316,2.9000000953674316,2.9000000953674316,2.9000000953674316,0.0,2.9000000953674316
2020-07-01,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,264000.0,2.759999990463257
2020-07-02,2.619999885559082,2.619999885559082,2.619999885559082,2.619999885559082,317500.0,2.619999885559082
2020-07-03,2.490000009536743,2.490000009536743,2.490000009536743,2.490000009536743,814500.0,2.490000009536743
2020-07-06,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,1160900.0,2.369999885559082
2020-07-07,2.25,2.25,2.25,2.25,4859300.0,2.25
2020-07-08,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,2357600.0,2.140000104904175
2020-07-09,2.0299999713897705,2.0299999713897705,2.0299999713897705,2.0299999713897705,10742600.0,2.0299999713897705
2020-07-10,2.130000114440918,1.9500000476837158,1.9500000476837158,2.069999933242798,121255757.0,2.069999933242798
2020-07-13,2.0299999713897705,1.9700000286102295,1.9700000286102295,2.0,89524823.0,2.0
2020-07-14,2.0,1.9500000476837158,1.9900000095367432,1.9700000286102295,47869265.0,1.9700000286102295
2020-07-15,2.049999952316284,1.9700000286102295,1.9800000190734863,1.9900000095367432,44774169.0,1.9900000095367432
2020-07-16,2.0,1.9299999475479126,1.9900000095367432,1.940000057220459,38587698.0,1.940000057220459
2020-07-17,1.9600000381469727,1.840000033378601,1.940000057220459,1.840000033378601,49555654.0,1.840000033378601
2020-07-20,1.8200000524520874,1.75,1.7999999523162842,1.7699999809265137,51596249.0,1.7699999809265137
2020-07-21,1.7999999523162842,1.7599999904632568,1.7599999904632568,1.7899999618530273,28434688.0,1.7899999618530273
2020-07-22,1.7899999618530273,1.7599999904632568,1.7799999713897705,1.7699999809265137,23717077.0,1.7699999809265137
2020-07-23,1.850000023841858,1.75,1.7699999809265137,1.850000023841858,39925159.0,1.850000023841858
2020-07-24,1.8799999952316284,1.7799999713897705,1.8200000524520874,1.7999999523162842,34931558.0,1.7999999523162842
2020-07-27,1.809999942779541,1.7100000381469727,1.7899999618530273,1.7400000095367432,26699504.0,1.7400000095367432
2020-07-28,1.8300000429153442,1.7300000190734863,1.7300000190734863,1.8300000429153442,34616287.0,1.8300000429153442
2020-07-29,1.850000023841858,1.7899999618530273,1.8200000524520874,1.840000033378601,27931381.0,1.840000033378601
2020-07-30,1.840000033378601,1.7999999523162842,1.8200000524520874,1.8300000429153442,22144300.0,1.8300000429153442
2020-07-31,1.840000033378601,1.7699999809265137,1.8200000524520874,1.809999942779541,23516100.0,1.809999942779541
2020-08-03,1.840000033378601,1.7799999713897705,1.7999999523162842,1.8300000429153442,21004811.0,1.8300000429153442
2020-08-04,1.909999966621399,1.809999942779541,1.8200000524520874,1.8700000047683716,32232610.0,1.8700000047683716
2020-08-05,1.9600000381469727,1.8600000143051147,1.8700000047683716,1.9600000381469727,27819085.0,1.9600000381469727
2020-08-06,2.059999942779541,1.9700000286102295,2.0,2.059999942779541,72075726.0,2.059999942779541
2020-08-07,2.069999933242798,1.9600000381469727,2.069999933242798,2.0299999713897705,46802319.0,2.0299999713897705
2020-08-10,1.9700000286102295,1.9299999475479126,1.9299999475479126,1.9299999475479126,50323034.0,1.9299999475479126
2020-08-11,1.9500000476837158,1.8899999856948853,1.909999966621399,1.8899999856948853,26527414.0,1.8899999856948853
2020-08-12,1.9800000190734863,1.8899999856948853,1.9199999570846558,1.9800000190734863,40762200.0,1.9800000190734863
2020-08-13,2.069999933242798,1.940000057220459,1.9900000095367432,2.009999990463257,41752024.0,2.009999990463257
2020-08-14,2.0199999809265137,1.9700000286102295,1.9900000095367432,2.0,19437000.0,2.0
2020-08-17,2.009999990463257,1.9800000190734863,2.009999990463257,2.0,20841800.0,2.0
2020-08-18,2.0999999046325684,1.9800000190734863,1.9900000095367432,2.0799999237060547,37810423.0,2.0799999237060547
2020-08-19,2.0899999141693115,2.0399999618530273,2.059999942779541,2.0399999618530273,23597300.0,2.0399999618530273
2020-08-20,2.140000104904175,2.0199999809265137,2.0399999618530273,2.0899999141693115,29364579.0,2.0899999141693115
2020-08-21,2.180000066757202,2.0799999237060547,2.0899999141693115,2.119999885559082,25692400.0,2.119999885559082
2020-08-24,2.140000104904175,2.0799999237060547,2.119999885559082,2.109999895095825,18187000.0,2.109999895095825
2020-08-25,2.1700000762939453,2.0999999046325684,2.109999895095825,2.109999895095825,22388800.0,2.109999895095825
2020-08-26,2.109999895095825,2.0,2.109999895095825,2.0,36559200.0,2.0
2020-08-27,2.0399999618530273,2.0,2.0,2.0299999713897705,21064800.0,2.0299999713897705
2020-08-28,2.0199999809265137,1.9800000190734863,2.009999990463257,2.009999990463257,23289831.0,2.009999990463257
2020-08-31,2.0399999618530273,1.9900000095367432,2.0,2.0,18836424.0,2.0
2020-09-01,2.0,1.940000057220459,1.9900000095367432,1.9800000190734863,18260381.0,1.9800000190734863
2020-09-02,1.9800000190734863,1.9500000476837158,1.9700000286102295,1.9800000190734863,19727962.0,1.9800000190734863
2020-09-03,2.009999990463257,1.9700000286102295,1.9800000190734863,2.0,16692361.0,2.0
2020-09-04,2.0,1.9500000476837158,1.9800000190734863,1.9900000095367432,16225247.0,1.9900000095367432
2020-09-07,2.0899999141693115,1.9800000190734863,1.9900000095367432,2.0399999618530273,35844968.0,2.0399999618530273
2020-09-08,2.0399999618530273,1.9500000476837158,2.0399999618530273,2.009999990463257,22684068.0,2.009999990463257
2020-09-09,2.0199999809265137,1.9800000190734863,2.0,1.9800000190734863,19684000.0,1.9800000190734863
2020-09-10,2.0,1.8799999952316284,1.9900000095367432,1.8899999856948853,28104900.0,1.8899999856948853
2020-09-11,1.9299999475479126,1.8600000143051147,1.8799999952316284,1.909999966621399,14035868.0,1.909999966621399
2020-09-14,1.9500000476837158,1.899999976158142,1.909999966621399,1.9299999475479126,11803812.0,1.9299999475479126
2020-09-15,1.9199999570846558,1.899999976158142,1.9199999570846558,1.909999966621399,11077722.0,1.909999966621399
2020-09-16,1.9299999475479126,1.8899999856948853,1.909999966621399,1.909999966621399,9887110.0,1.909999966621399
2020-09-17,1.9900000095367432,1.899999976158142,1.899999976158142,1.940000057220459,18738769.0,1.940000057220459
2020-09-18,1.9500000476837158,1.909999966621399,1.9299999475479126,1.940000057220459,12470707.0,1.940000057220459
2020-09-21,1.940000057220459,1.9199999570846558,1.940000057220459,1.9299999475479126,9844875.0,1.9299999475479126
2020-09-22,1.940000057220459,1.899999976158142,1.9199999570846558,1.909999966621399,9751572.0,1.909999966621399
2020-09-23,1.9299999475479126,1.899999976158142,1.9199999570846558,1.909999966621399,7632500.0,1.909999966621399
2020-09-24,1.899999976158142,1.8300000429153442,1.899999976158142,1.840000033378601,16832850.0,1.840000033378601
2020-09-25,1.850000023841858,1.7899999618530273,1.840000033378601,1.809999942779541,11643900.0,1.809999942779541
2020-09-28,1.850000023841858,1.809999942779541,1.809999942779541,1.8200000524520874,9020571.0,1.8200000524520874
2020-09-29,1.840000033378601,1.7999999523162842,1.8200000524520874,1.7999999523162842,9656613.0,1.7999999523162842
2020-09-30,1.809999942779541,1.7799999713897705,1.809999942779541,1.7999999523162842,8330100.0,1.7999999523162842
2020-10-09,1.840000033378601,1.7999999523162842,1.8200000524520874,1.840000033378601,8551101.0,1.840000033378601
2020-10-12,1.8600000143051147,1.7999999523162842,1.8300000429153442,1.850000023841858,22604669.0,1.850000023841858
2020-10-13,1.8799999952316284,1.8300000429153442,1.840000033378601,1.8600000143051147,16349413.0,1.8600000143051147
2020-10-14,1.8600000143051147,1.8200000524520874,1.850000023841858,1.8300000429153442,11367500.0,1.8300000429153442
2020-10-15,1.8300000429153442,1.7999999523162842,1.8200000524520874,1.8200000524520874,9467789.0,1.8200000524520874
2020-10-16,1.8200000524520874,1.7999999523162842,1.809999942779541,1.8200000524520874,7728457.0,1.8200000524520874
2020-10-19,1.8300000429153442,1.7999999523162842,1.809999942779541,1.809999942779541,7033000.0,1.809999942779541
2020-10-20,1.8200000524520874,1.7999999523162842,1.809999942779541,1.8200000524520874,8354517.0,1.8200000524520874
2020-10-21,1.8200000524520874,1.7999999523162842,1.8200000524520874,1.7999999523162842,6429400.0,1.7999999523162842
2020-10-22,1.809999942779541,1.7699999809265137,1.809999942779541,1.7799999713897705,8147491.0,1.7799999713897705
2020-10-23,1.809999942779541,1.7799999713897705,1.7899999618530273,1.7899999618530273,9225600.0,1.7899999618530273
2020-10-26,1.7999999523162842,1.7699999809265137,1.7999999523162842,1.7799999713897705,8973600.0,1.7799999713897705
2020-10-27,1.8200000524520874,1.7699999809265137,1.7799999713897705,1.7999999523162842,6968100.0,1.7999999523162842