Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,22.100000381469727,21.575000762939453,21.9950008392334,21.600000381469727,10520476.0,16.46892547607422
2010-01-05,22.834999084472656,21.825000762939453,21.899999618530273,22.649999618530273,30290292.0,17.269498825073242
2010-01-06,23.350000381469727,22.655000686645508,22.655000686645508,22.94499969482422,32387128.0,17.49441909790039
2010-01-07,23.989999771118164,22.9950008392334,23.049999237060547,23.2450008392334,35332832.0,17.72315788269043
2010-01-08,23.600000381469727,22.5,23.25,23.334999084472656,26236960.0,17.791776657104492
2010-01-11,23.989999771118164,22.899999618530273,23.75,22.954999923706055,13382934.0,17.502042770385742
2010-01-12,23.4950008392334,22.360000610351562,22.93000030517578,23.299999237060547,16794020.0,17.765090942382812
2010-01-13,22.75,21.600000381469727,22.75,21.604999542236328,30948776.0,16.472736358642578
2010-01-14,22.2450008392334,21.415000915527344,21.735000610351562,22.1299991607666,13419390.0,16.873023986816406
2010-01-15,22.5,21.75,21.875,22.350000381469727,9579152.0,17.04076385498047
2010-01-18,22.649999618530273,22.0,22.239999771118164,22.424999237060547,9642986.0,17.097944259643555
2010-01-19,23.5,22.4950008392334,22.4950008392334,22.739999771118164,15524966.0,17.338119506835938
2010-01-20,22.954999923706055,21.690000534057617,22.940000534057617,21.8700008392334,16073906.0,16.674785614013672
2010-01-21,22.219999313354492,21.415000915527344,21.895000457763672,21.514999389648438,17376510.0,16.404115676879883
2010-01-22,21.299999237060547,20.149999618530273,21.299999237060547,20.7450008392334,18819484.0,15.817030906677246
2010-01-25,21.0,20.299999237060547,20.594999313354492,20.600000381469727,4983614.0,15.706475257873535
2010-01-26,20.825000762939453,19.450000762939453,20.735000610351562,19.639999389648438,11409542.0,14.974523544311523
2010-01-27,20.450000762939453,19.3799991607666,19.549999237060547,19.600000381469727,13310188.0,14.944025039672852
2010-01-28,19.844999313354492,19.290000915527344,19.610000610351562,19.459999084472656,12559350.0,14.8372802734375
2010-01-29,19.809999465942383,19.155000686645508,19.360000610351562,19.385000228881836,6147240.0,14.780096054077148
2010-02-01,19.3799991607666,18.399999618530273,19.2549991607666,18.4950008392334,10204578.0,14.101517677307129
2010-02-02,19.075000762939453,18.454999923706055,18.815000534057617,18.565000534057617,11132524.0,14.154889106750488
2010-02-03,19.9950008392334,18.5,18.850000381469727,19.790000915527344,23306046.0,15.088889122009277
2010-02-04,19.825000762939453,19.25,19.350000381469727,19.44499969482422,9682638.0,14.825843811035156
2010-02-05,18.93000030517578,18.475000381469727,18.75,18.78499984741211,9313266.0,14.322627067565918
2010-02-08,19.235000610351562,18.690000534057617,18.690000534057617,19.174999237060547,6531410.0,14.61998176574707
2010-02-09,19.68000030517578,19.040000915527344,19.165000915527344,19.434999465942383,5667724.0,14.818220138549805
2010-02-10,19.799999237060547,19.434999465942383,19.709999084472656,19.549999237060547,8101574.0,14.905900955200195
2010-02-11,19.649999618530273,19.405000686645508,19.600000381469727,19.475000381469727,3434696.0,14.848718643188477
2010-02-12,20.010000228881836,19.59000015258789,19.59000015258789,19.94499969482422,8524376.0,15.207070350646973
2010-02-22,20.200000762939453,19.690000534057617,20.014999389648438,19.760000228881836,7837960.0,15.06601619720459
2010-02-23,19.75,19.165000915527344,19.7450008392334,19.375,5324608.0,14.772473335266113
2010-02-24,19.645000457763672,19.045000076293945,19.19499969482422,19.610000610351562,3879980.0,14.95164966583252
2010-02-25,20.18000030517578,19.65999984741211,19.739999771118164,20.125,9681598.0,15.34430980682373
2010-02-26,20.360000610351562,19.8700008392334,19.9950008392334,20.174999237060547,8386148.0,15.382431983947754
2010-03-01,20.725000381469727,20.045000076293945,20.190000534057617,20.610000610351562,7797322.0,15.714098930358887
2010-03-02,20.594999313354492,19.954999923706055,20.594999313354492,19.9950008392334,8222322.0,15.245192527770996
2010-03-03,20.09000015258789,19.5,19.985000610351562,20.024999618530273,10082908.0,15.268065452575684
2010-03-04,20.170000076293945,19.3799991607666,20.170000076293945,19.389999389648438,10228114.0,14.783909797668457
2010-03-05,19.575000762939453,19.190000534057617,19.424999237060547,19.309999465942383,5336006.0,14.72291374206543
2010-03-08,19.649999618530273,19.354999542236328,19.520000457763672,19.46500015258789,8794834.0,14.841092109680176
2010-03-09,20.25,19.145000457763672,19.475000381469727,19.84000015258789,12615216.0,15.127015113830566
2010-03-10,19.84000015258789,19.405000686645508,19.84000015258789,19.44499969482422,7338896.0,14.825843811035156
2010-03-11,19.6200008392334,19.190000534057617,19.475000381469727,19.30500030517578,6896072.0,14.719099998474121
2010-03-12,19.4950008392334,19.06999969482422,19.350000381469727,19.084999084472656,4000922.0,14.551361083984375
2010-03-15,19.1299991607666,18.5049991607666,19.075000762939453,18.6299991607666,7905620.0,14.204447746276855
2010-03-16,18.690000534057617,18.329999923706055,18.649999618530273,18.565000534057617,5715306.0,14.154889106750488
2010-03-17,19.125,18.649999618530273,18.704999923706055,19.110000610351562,9394074.0,14.57042407989502
2010-03-18,19.450000762939453,19.0,19.094999313354492,19.274999618530273,10248064.0,14.696226119995117
2010-03-19,19.834999084472656,19.15999984741211,19.274999618530273,19.6299991607666,9456774.0,14.966897964477539
2010-03-22,19.799999237060547,19.450000762939453,19.704999923706055,19.625,11668272.0,14.963085174560547
2010-03-23,19.940000534057617,19.5049991607666,19.600000381469727,19.700000762939453,10027514.0,15.020272254943848
2010-03-24,19.950000762939453,19.5,19.7450008392334,19.55500030517578,6360234.0,14.909713745117188
2010-03-25,19.454999923706055,19.135000228881836,19.454999923706055,19.190000534057617,4859056.0,14.63141918182373
2010-03-26,19.56999969482422,19.125,19.190000534057617,19.4950008392334,3516506.0,14.863969802856445
2010-03-29,20.665000915527344,19.5049991607666,19.674999237060547,20.520000457763672,23826442.0,15.645479202270508
2010-03-30,20.674999237060547,20.049999237060547,20.360000610351562,20.479999542236328,19668172.0,15.614975929260254
2010-03-31,20.53499984741211,19.985000610351562,20.53499984741211,20.079999923706055,11842610.0,15.309998512268066
2010-04-01,20.479999542236328,20.125,20.125,20.2450008392334,16735664.0,15.435807228088379
2010-04-02,21.25,20.3700008392334,20.3700008392334,20.920000076293945,29496250.0,15.950459480285645
2010-04-06,21.75,21.010000228881836,21.09000015258789,21.139999389648438,17249358.0,16.118196487426758
2010-04-07,21.450000762939453,20.799999237060547,21.184999465942383,21.225000381469727,10828698.0,16.18300437927246
2010-04-08,21.2450008392334,20.514999389648438,21.0049991607666,20.565000534057617,9607002.0,15.679788589477539
2010-04-09,20.950000762939453,20.375,20.575000762939453,20.770000457763672,11597436.0,15.836089134216309
2010-04-12,21.0,20.15999984741211,20.954999923706055,20.459999084472656,11140614.0,15.599730491638184
2010-04-13,20.895000457763672,20.100000381469727,20.309999465942383,20.68000030517578,15205552.0,15.76746940612793
2010-04-14,20.989999771118164,20.69499969482422,20.700000762939453,20.834999084472656,9733392.0,15.885649681091309
2010-04-15,21.360000610351562,20.899999618530273,20.950000762939453,21.125,12254042.0,16.10676383972168
2010-04-16,21.094999313354492,20.510000228881836,21.094999313354492,20.645000457763672,7522016.0,15.740784645080566
2010-04-19,20.28499984741211,19.139999389648438,20.28499984741211,19.149999618530273,16731292.0,14.600920677185059
2010-04-20,19.290000915527344,18.450000762939453,19.18000030517578,19.030000686645508,16623042.0,14.509428977966309
2010-04-21,19.7450008392334,18.954999923706055,19.174999237060547,19.709999084472656,24947586.0,15.027892112731934
2010-04-22,20.0,19.25,19.684999465942383,19.584999084472656,14888736.0,14.932587623596191
2010-04-23,20.295000076293945,19.549999237060547,19.729999542236328,19.719999313354492,17478630.0,15.035517692565918
2010-04-26,19.719999313354492,19.719999313354492,19.719999313354492,19.719999313354492,0.0,15.035517692565918
2010-04-27,19.674999237060547,18.604999542236328,19.674999237060547,19.05500030517578,17970006.0,14.52849006652832
2010-04-28,18.940000534057617,17.75,18.389999389648438,18.155000686645508,27729162.0,13.842284202575684
2010-04-29,18.489999771118164,17.43000030517578,18.325000762939453,17.44499969482422,20489620.0,13.300944328308105
2010-04-30,17.690000534057617,16.850000381469727,17.549999237060547,17.545000076293945,15081946.0,13.377190589904785
2010-05-04,17.850000381469727,17.0049991607666,17.100000381469727,17.635000228881836,8744922.0,13.445810317993164
2010-05-05,17.584999084472656,17.010000228881836,17.299999237060547,17.44499969482422,15119936.0,13.300944328308105
2010-05-06,17.2450008392334,15.850000381469727,17.239999771118164,15.875,18405458.0,12.103898048400879
2010-05-07,15.574999809265137,15.045000076293945,15.350000381469727,15.050000190734863,16429488.0,11.474876403808594
2010-05-10,15.3149995803833,14.5,15.020000457763672,15.279999732971191,19461562.0,11.650238037109375
2010-05-11,15.800000190734863,15.130000114440918,15.645000457763672,15.1899995803833,22741542.0,11.581619262695312
2010-05-12,15.350000381469727,14.75,15.074999809265137,14.994999885559082,11746030.0,11.432942390441895
2010-05-13,15.710000038146973,15.09000015258789,15.09000015258789,15.654999732971191,15832184.0,11.936158180236816
2010-05-14,15.574999809265137,15.274999618530273,15.460000038146973,15.470000267028809,12154626.0,11.795105934143066
2010-05-17,15.125,13.925000190734863,15.03499984741211,13.930000305175781,20466768.0,10.620931625366211
2010-05-18,14.550000190734863,13.899999618530273,13.9399995803833,14.494999885559082,17917348.0,11.051716804504395
2010-05-19,15.145000457763672,14.029999732971191,14.25,14.765000343322754,18662908.0,11.257577896118164
2010-05-20,15.3149995803833,14.550000190734863,14.59000015258789,14.975000381469727,17672072.0,11.417692184448242
2010-05-21,15.550000190734863,14.354999542236328,14.404999732971191,15.345000267028809,12145418.0,11.699799537658691
2010-05-24,16.274999618530273,15.5,15.524999618530273,16.104999542236328,14568732.0,12.279260635375977
2010-05-25,16.25,15.404999732971191,15.899999618530273,15.449999809265137,12202058.0,11.779855728149414
2010-05-26,15.739999771118164,15.289999961853027,15.475000381469727,15.329999923706055,6630882.0,11.688361167907715
2010-05-27,15.895000457763672,15.1899995803833,15.484999656677246,15.859999656677246,10886108.0,12.092459678649902
2010-05-28,16.75,16.065000534057617,16.399999618530273,16.149999618530273,21235182.0,12.31357192993164
2010-05-31,16.350000381469727,15.875,15.9350004196167,15.949999809265137,10371250.0,12.161081314086914
2010-06-01,15.994999885559082,14.979999542236328,15.890000343322754,15.484999656677246,13051490.0,11.806540489196777
2010-06-02,15.725000381469727,15.255000114440918,15.395000457763672,15.680000305175781,8048762.0,11.955219268798828
2010-06-03,15.899999618530273,15.475000381469727,15.835000038146973,15.545000076293945,8760540.0,11.852289199829102
2010-06-04,15.800000190734863,15.300000190734863,15.4350004196167,15.71500015258789,5878540.0,11.981905937194824
2010-06-07,15.5600004196167,14.925000190734863,15.399999618530273,15.15999984741211,10302534.0,11.558745384216309
2010-06-08,15.244999885559082,14.670000076293945,15.149999618530273,15.0600004196167,8878594.0,11.482501029968262
2010-06-09,15.484999656677246,14.869999885559082,15.140000343322754,15.359999656677246,13745896.0,11.711236000061035
2010-06-10,15.239999771118164,15.074999809265137,15.234999656677246,15.095000267028809,8460912.0,11.509186744689941
2010-06-11,15.729999542236328,15.154999732971191,15.289999961853027,15.515000343322754,14688112.0,11.829415321350098
2010-06-15,15.515000343322754,15.515000343322754,15.515000343322754,15.515000343322754,0.0,11.829415321350098
2010-06-17,15.850000381469727,15.095000267028809,15.800000190734863,15.194999694824219,14528424.0,11.585431098937988
2010-06-18,15.1899995803833,14.449999809265137,15.055000305175781,14.5,13365584.0,11.055527687072754
2010-06-21,14.920000076293945,14.100000381469727,14.470000267028809,14.885000228881836,6524776.0,11.588842391967773
2010-06-22,15.265000343322754,14.654999732971191,14.880000114440918,14.960000038146973,6137994.0,11.647233009338379
2010-06-23,14.8149995803833,14.289999961853027,14.8149995803833,14.479999542236328,14411134.0,11.273523330688477
2010-06-24,14.489999771118164,14.149999618530273,14.40999984741211,14.390000343322754,8005094.0,11.203454971313477
2010-06-25,14.28499984741211,14.045000076293945,14.260000228881836,14.069999694824219,8307212.0,10.954317092895508
2010-06-28,14.199999809265137,13.744999885559082,14.125,13.800000190734863,7395718.0,10.744105339050293
2010-06-29,13.9399995803833,13.175000190734863,13.890000343322754,13.229999542236328,8230588.0,10.30032730102539
2010-06-30,13.1899995803833,12.75,13.170000076293945,12.78499984741211,6486604.0,9.953868865966797
2010-07-01,12.875,12.53499984741211,12.75,12.550000190734863,3525178.0,9.77090835571289
2010-07-02,12.585000038146973,11.979999542236328,12.505000114440918,12.444999694824219,9251930.0,9.689157485961914
2010-07-05,12.295000076293945,11.949999809265137,12.239999771118164,12.194999694824219,6398514.0,9.494518280029297
2010-07-06,12.550000190734863,12.03499984741211,12.03499984741211,12.539999961853027,9166138.0,9.763120651245117
2010-07-07,12.635000228881836,12.395000457763672,12.505000114440918,12.595000267028809,8985282.0,9.80594253540039
2010-07-08,12.765000343322754,12.375,12.71500015258789,12.390000343322754,4946398.0,9.646337509155273
2010-07-09,13.4399995803833,12.354999542236328,12.510000228881836,13.164999961853027,16396582.0,10.249720573425293
2010-07-12,13.649999618530273,13.0,13.125,13.444999694824219,17070240.0,10.467717170715332
2010-07-13,13.324999809265137,13.055000305175781,13.260000228881836,13.239999771118164,8028296.0,10.308112144470215
2010-07-14,13.640000343322754,13.265000343322754,13.395000457763672,13.300000190734863,9622774.0,10.354825973510742
2010-07-15,13.475000381469727,12.96500015258789,13.300000190734863,12.975000381469727,7428518.0,10.101795196533203
2010-07-16,13.300000190734863,12.850000381469727,12.930000305175781,13.279999732971191,5174974.0,10.339255332946777
2010-07-19,14.100000381469727,12.975000381469727,13.045000076293945,13.845000267028809,21472614.0,10.77914047241211
2010-07-20,14.239999771118164,13.734999656677246,13.875,14.104999542236328,27314972.0,10.98156452178955
2010-07-21,14.1899995803833,13.899999618530273,14.09000015258789,14.010000228881836,17438548.0,10.907602310180664
2010-07-22,14.585000038146973,13.914999961853027,14.005000114440918,14.430000305175781,18537556.0,11.234598159790039
2010-07-23,14.649999618530273,14.220000267028809,14.550000190734863,14.399999618530273,15505120.0,11.2112398147583
2010-07-26,14.645000457763672,14.100000381469727,14.444999694824219,14.625,15073774.0,11.386414527893066
2010-07-27,15.09000015258789,14.425000190734863,14.515000343322754,14.755000114440918,21804994.0,11.487629890441895
2010-07-28,15.130000114440918,14.579999923706055,14.604999542236328,15.029999732971191,14980642.0,11.70173168182373
2010-07-29,15.095000267028809,14.850000381469727,15.024999618530273,15.074999809265137,11224736.0,11.736766815185547
2010-07-30,15.074999809265137,14.524999618530273,14.979999542236328,14.720000267028809,11793750.0,11.460378646850586
2010-08-02,15.21500015258789,14.824999809265137,14.899999618530273,15.194999694824219,18363360.0,11.830194473266602
2010-08-03,15.760000228881836,15.09000015258789,15.324999809265137,15.125,23395944.0,11.775693893432617
2010-08-04,15.335000038146973,14.5649995803833,15.180000305175781,15.149999618530273,16934158.0,11.795157432556152
2010-08-05,15.149999618530273,14.604999542236328,15.149999618530273,14.725000381469727,15634562.0,11.464271545410156
2010-08-06,15.074999809265137,14.425000190734863,14.649999618530273,14.96500015258789,15784308.0,11.651124000549316
2010-08-09,15.114999771118164,14.765000343322754,14.9399995803833,15.079999923706055,14016330.0,11.740659713745117
2010-08-10,15.545000076293945,14.75,15.140000343322754,14.755000114440918,26758442.0,11.487629890441895
2010-08-11,14.899999618530273,14.550000190734863,14.604999542236328,14.720000267028809,9822412.0,11.460378646850586
2010-08-12,14.600000381469727,14.329999923706055,14.505000114440918,14.345000267028809,14929508.0,11.168420791625977
2010-08-13,14.765000343322754,14.300000190734863,14.345000267028809,14.734999656677246,10847358.0,11.47205638885498
2010-08-16,15.164999961853027,14.595000267028809,14.649999618530273,15.069999694824219,12048752.0,11.73287296295166
2010-08-17,15.244999885559082,14.949999809265137,15.09000015258789,15.180000305175781,14360042.0,11.81851577758789
2010-08-18,15.260000228881836,14.880000114440918,15.175000190734863,15.100000381469727,12591208.0,11.756231307983398
2010-08-19,15.75,15.140000343322754,15.140000343322754,15.585000038146973,33555556.0,12.133831024169922
2010-08-20,15.65999984741211,15.024999618530273,15.625,15.100000381469727,23048400.0,11.756231307983398
2010-08-23,15.1899995803833,14.904999732971191,15.0,14.989999771118164,7428330.0,11.670589447021484
2010-08-24,15.175000190734863,14.664999961853027,14.944999694824219,15.020000457763672,10647216.0,11.69394588470459
2010-08-25,14.9350004196167,14.484999656677246,14.850000381469727,14.505000114440918,11454350.0,11.292988777160645
2010-08-26,15.03499984741211,14.524999618530273,14.725000381469727,14.604999542236328,9428782.0,11.370843887329102
2010-08-27,14.604999542236328,14.395000457763672,14.59000015258789,14.4350004196167,11761048.0,11.238489151000977
2010-08-30,14.890000343322754,14.520000457763672,14.520000457763672,14.819999694824219,14394560.0,11.538233757019043
2010-08-31,14.779999732971191,14.5,14.734999656677246,14.694999694824219,10651036.0,11.440913200378418
2010-09-01,14.979999542236328,14.510000228881836,14.699999809265137,14.640000343322754,13539470.0,11.398093223571777
2010-09-02,15.055000305175781,14.805000305175781,14.9399995803833,14.9399995803833,17841560.0,11.631662368774414
2010-09-03,14.975000381469727,14.609999656677246,14.899999618530273,14.770000457763672,9605068.0,11.499306678771973
2010-09-06,15.399999618530273,14.899999618530273,14.904999732971191,15.3149995803833,22059292.0,11.92362117767334
2010-09-07,15.824999809265137,15.380000114440918,15.494999885559082,15.5,30403148.0,12.067654609680176
2010-09-08,15.944999694824219,15.350000381469727,15.475000381469727,15.9399995803833,21876358.0,12.41021728515625
2010-09-09,16.25,15.404999732971191,16.014999389648438,15.449999809265137,26108906.0,12.028726577758789
2010-09-10,15.625,15.100000381469727,15.494999885559082,15.449999809265137,20008582.0,12.028726577758789
2010-09-13,15.800000190734863,15.34000015258789,15.625,15.524999618530273,26580142.0,12.087117195129395
2010-09-14,15.675000190734863,15.074999809265137,15.600000381469727,15.175000190734863,22265862.0,11.81462287902832
2010-09-15,15.270000457763672,14.579999923706055,15.180000305175781,14.710000038146973,19902200.0,11.452591896057129
2010-09-16,14.800000190734863,14.46500015258789,14.720000267028809,14.694999694824219,12043754.0,11.440913200378418
2010-09-17,14.885000228881836,14.694999694824219,14.850000381469727,14.720000267028809,8400136.0,11.460378646850586
2010-09-20,14.729999542236328,14.289999961853027,14.729999542236328,14.359999656677246,11689464.0,11.180097579956055
2010-09-21,14.649999618530273,14.359999656677246,14.404999732971191,14.614999771118164,6988294.0,11.378629684448242
2010-09-27,14.975000381469727,14.625,14.699999809265137,14.850000381469727,9776544.0,11.561590194702148
2010-09-28,14.795000076293945,14.539999961853027,14.795000076293945,14.600000381469727,7763814.0,11.366950988769531
2010-09-29,15.140000343322754,14.520000457763672,14.574999809265137,14.835000038146973,29222132.0,11.54991340637207
2010-09-30,15.135000228881836,14.755000114440918,14.774999618530273,15.130000114440918,18077962.0,11.779587745666504
2010-10-08,16.645000457763672,15.550000190734863,15.649999618530273,16.645000457763672,60104948.0,12.95910358428955
2010-10-11,18.309999465942383,17.549999237060547,17.549999237060547,18.059999465942383,76944258.0,14.06076431274414
2010-10-12,19.864999771118164,17.815000534057617,18.0,19.149999618530273,60859352.0,14.909391403198242
2010-10-13,20.0,18.635000228881836,19.18000030517578,19.229999542236328,45176974.0,14.971674919128418
2010-10-14,20.450000762939453,18.899999618530273,19.850000381469727,19.704999923706055,53743758.0,15.341492652893066
2010-10-15,21.084999084472656,19.110000610351562,19.5,20.9950008392334,53144270.0,16.34583282470703
2010-10-18,21.899999618530273,20.200000762939453,20.8799991607666,20.364999771118164,46132658.0,15.855340957641602
2010-10-19,21.100000381469727,19.924999237060547,20.524999618530273,21.024999618530273,40232430.0,16.369186401367188
2010-10-20,22.7450008392334,19.7549991607666,20.174999237060547,21.989999771118164,60391076.0,17.120498657226562
2010-10-21,22.5,21.5,22.155000686645508,21.719999313354492,37730034.0,16.91028594970703
2010-10-22,22.975000381469727,21.729999542236328,21.75,21.844999313354492,39910498.0,17.007606506347656
2010-10-25,23.0,21.325000762939453,21.959999084472656,22.6299991607666,30772002.0,17.6187744140625
2010-10-26,22.899999618530273,21.905000686645508,22.78499984741211,22.100000381469727,22571566.0,17.206138610839844
2010-10-27,22.104999542236328,21.274999618530273,21.899999618530273,21.510000228881836,21063818.0,16.746788024902344
2010-10-28,21.799999237060547,21.225000381469727,21.450000762939453,21.260000228881836,19909506.0,16.55215072631836
2010-10-29,21.799999237060547,20.450000762939453,21.450000762939453,20.510000228881836,24678026.0,15.968232154846191
2010-11-01,22.200000762939453,20.545000076293945,20.549999237060547,22.139999389648438,35091950.0,17.237281799316406
2010-11-02,23.200000762939453,21.5,22.28499984741211,21.735000610351562,44325902.0,16.921966552734375
2010-11-03,21.979999542236328,21.065000534057617,21.75,21.139999389648438,26507446.0,16.458721160888672
2010-11-04,22.760000228881836,21.625,21.625,22.405000686645508,35381440.0,17.4435977935791
2010-11-05,24.350000381469727,22.899999618530273,23.5,23.06999969482422,44328778.0,17.961339950561523
2010-11-08,24.014999389648438,22.760000228881836,23.405000686645508,23.709999084472656,29612972.0,18.459619522094727
2010-11-09,24.639999389648438,23.229999542236328,23.56999969482422,24.600000381469727,34612892.0,19.15253448486328
2010-11-10,24.770000457763672,23.614999771118164,24.25,24.2450008392334,22888808.0,18.876148223876953
2010-11-11,26.295000076293945,24.1299991607666,24.1299991607666,24.989999771118164,40039142.0,19.4561710357666
2010-11-12,26.014999389648438,23.104999542236328,25.024999618530273,23.80500030517578,40444202.0,18.533580780029297
2010-11-15,24.235000610351562,22.145000457763672,23.75,22.735000610351562,36205672.0,17.700523376464844
2010-11-16,22.415000915527344,20.459999084472656,22.415000915527344,20.485000610351562,43894380.0,15.948763847351074
2010-11-17,21.274999618530273,19.450000762939453,19.7450008392334,20.7549991607666,29035028.0,16.158979415893555
2010-11-18,21.940000534057617,20.75,21.2450008392334,21.614999771118164,27726518.0,16.828536987304688
2010-11-19,21.885000228881836,20.43000030517578,21.850000381469727,21.354999542236328,33138622.0,16.626115798950195
2010-11-22,21.295000076293945,20.5,21.0,20.760000228881836,23671534.0,16.162872314453125
2010-11-23,20.5,19.450000762939453,20.5,20.190000534057617,25609266.0,15.719093322753906
2010-11-24,20.899999618530273,20.0,20.045000076293945,20.8700008392334,19848336.0,16.24851417541504
2010-11-25,21.584999084472656,21.079999923706055,21.079999923706055,21.325000762939453,17450550.0,16.602760314941406
2010-11-26,22.19499969482422,21.15999984741211,21.31999969482422,21.610000610351562,22419368.0,16.82464599609375
2010-11-29,21.5,20.75,21.5,21.045000076293945,12498398.0,16.3847599029541
2010-11-30,21.75,20.0,21.075000762939453,21.344999313354492,21759378.0,16.61832618713379
2010-12-01,21.989999771118164,21.0,21.299999237060547,21.75,21252198.0,16.933645248413086
2010-12-02,22.985000610351562,22.190000534057617,22.260000228881836,22.415000915527344,32493818.0,17.45138168334961
2010-12-03,22.735000610351562,21.96500015258789,22.475000381469727,22.594999313354492,20313514.0,17.591524124145508
2010-12-06,23.09000015258789,22.1299991607666,22.854999542236328,22.625,14321850.0,17.61488151550293
2010-12-07,23.219999313354492,21.5049991607666,22.399999618530273,22.8700008392334,18283038.0,17.805625915527344
2010-12-08,22.950000762939453,22.040000915527344,22.649999618530273,22.065000534057617,21936596.0,17.178892135620117
2010-12-09,21.934999465942383,20.7549991607666,21.905000686645508,20.895000457763672,22084048.0,16.26797866821289
2010-12-10,21.645000457763672,20.40999984741211,20.850000381469727,21.139999389648438,19621644.0,16.458721160888672
2010-12-13,22.600000381469727,21.204999923706055,21.4950008392334,22.545000076293945,28413028.0,17.55259895324707
2010-12-14,23.079999923706055,22.450000762939453,22.69499969482422,22.84000015258789,23697638.0,17.782268524169922
2010-12-15,24.145000457763672,22.600000381469727,22.790000915527344,23.510000228881836,32789014.0,18.303905487060547
2010-12-16,24.075000762939453,23.18000030517578,23.600000381469727,23.219999313354492,20002238.0,18.078125
2010-12-17,23.75,22.889999389648438,23.06999969482422,23.684999465942383,18376432.0,18.440153121948242
2010-12-20,24.125,22.09000015258789,23.899999618530273,22.8700008392334,26264676.0,17.805625915527344
2010-12-21,23.850000381469727,22.915000915527344,22.940000534057617,23.809999465942383,20007220.0,18.5374755859375
2010-12-22,24.0,23.0049991607666,23.889999389648438,23.295000076293945,14453246.0,18.13651466369629
2010-12-23,23.790000915527344,23.0049991607666,23.19499969482422,23.219999313354492,11551230.0,18.078125
2010-12-24,23.1299991607666,22.450000762939453,23.079999923706055,22.549999237060547,10090526.0,17.556488037109375
2010-12-27,24.80500030517578,22.75,22.75,23.239999771118164,54710488.0,18.09369659423828
2010-12-28,23.329999923706055,22.399999618530273,22.989999771118164,22.770000457763672,19585772.0,17.727773666381836
2010-12-29,23.0,22.0,22.899999618530273,22.459999084472656,15923554.0,17.486419677734375
2010-12-30,22.985000610351562,22.25,22.5,22.790000915527344,12768930.0,17.74334716796875
2010-12-31,23.850000381469727,22.850000381469727,22.985000610351562,23.540000915527344,22899362.0,18.327260971069336
2011-01-04,24.979999542236328,23.7549991607666,24.155000686645508,24.040000915527344,29116824.0,18.716541290283203
2011-01-05,24.889999389648438,23.514999389648438,23.579999923706055,24.735000610351562,23684480.0,19.257640838623047
2011-01-06,25.0,24.05500030517578,24.75,24.274999618530273,17249334.0,18.89950180053711
2011-01-07,23.875,22.329999923706055,23.875,22.700000762939453,60991306.0,17.673274993896484
2011-01-10,22.834999084472656,21.850000381469727,22.469999313354492,21.915000915527344,19410810.0,17.062105178833008
2011-01-11,21.889999389648438,21.110000610351562,21.889999389648438,21.670000076293945,16010458.0,16.87135887145996
2011-01-12,22.239999771118164,21.315000534057617,21.940000534057617,21.670000076293945,13586096.0,16.87135887145996
2011-01-13,21.940000534057617,21.09000015258789,21.850000381469727,21.43000030517578,15070884.0,16.684507369995117
2011-01-14,21.239999771118164,19.799999237060547,21.200000762939453,19.895000457763672,34814438.0,15.489418983459473
2011-01-17,20.079999923706055,19.350000381469727,19.799999237060547,19.46500015258789,19439304.0,15.15463638305664
2011-01-18,19.700000762939453,19.295000076293945,19.520000457763672,19.579999923706055,9367196.0,15.244171142578125
2011-01-19,20.420000076293945,19.584999084472656,19.649999618530273,20.3700008392334,15193358.0,15.859234809875488
2011-01-20,20.225000381469727,19.25,20.18000030517578,19.260000228881836,15490556.0,14.995031356811523
2011-01-21,19.469999313354492,18.299999237060547,19.25,18.989999771118164,27345750.0,14.784820556640625
2011-01-24,19.100000381469727,17.934999465942383,19.0,17.940000534057617,19449000.0,13.967336654663086
2011-01-25,17.950000762939453,17.399999618530273,17.950000762939453,17.55500030517578,18224130.0,13.66759204864502
2011-01-26,17.989999771118164,17.510000228881836,17.59000015258789,17.950000762939453,14575326.0,13.975123405456543
2011-01-27,18.850000381469727,17.514999389648438,17.600000381469727,18.610000610351562,20197548.0,14.488969802856445
2011-01-28,18.829999923706055,18.375,18.625,18.729999542236328,12908258.0,14.582398414611816
2011-01-31,19.084999084472656,18.610000610351562,18.799999237060547,19.040000915527344,9819828.0,14.823751449584961
2011-02-01,19.549999237060547,19.084999084472656,19.274999618530273,19.18000030517578,13087766.0,14.932747840881348
2011-02-09,18.979999542236328,17.924999237060547,18.84000015258789,17.940000534057617,24877156.0,13.967336654663086
2011-02-10,18.56999969482422,17.545000076293945,17.895000457763672,18.549999237060547,18763950.0,14.442255020141602
2011-02-11,18.94499969482422,18.40999984741211,18.489999771118164,18.75,15460868.0,14.597967147827148
2011-02-14,20.344999313354492,18.774999618530273,18.774999618530273,20.15999984741211,35263654.0,15.695734977722168
2011-02-15,20.600000381469727,20.024999618530273,20.125,20.385000228881836,25403714.0,15.870911598205566
2011-02-16,21.049999237060547,19.899999618530273,20.25,20.920000076293945,23808564.0,16.287439346313477
2011-02-17,20.989999771118164,20.299999237060547,20.850000381469727,20.600000381469727,17012492.0,16.03830337524414
2011-02-18,20.795000076293945,20.0,20.5,20.264999389648438,15637516.0,15.777483940124512
2011-02-21,20.565000534057617,19.950000762939453,19.96500015258789,20.459999084472656,19748946.0,15.929299354553223
2011-02-22,21.049999237060547,19.875,20.799999237060547,20.290000915527344,26933572.0,15.796951293945312
2011-02-23,20.524999618530273,20.040000915527344,20.184999465942383,20.5,15660204.0,15.960443496704102
2011-02-24,21.3700008392334,20.549999237060547,20.549999237060547,20.94499969482422,22840594.0,16.306901931762695
2011-02-25,20.899999618530273,20.329999923706055,20.809999465942383,20.674999237060547,9926018.0,16.09669303894043
2011-02-28,21.149999618530273,20.44499969482422,20.75,21.06999969482422,11803528.0,16.404220581054688
2011-03-01,21.469999313354492,20.899999618530273,21.040000915527344,21.2450008392334,15861948.0,16.540475845336914
2011-03-02,21.385000228881836,20.854999542236328,21.024999618530273,21.204999923706055,13746992.0,16.509326934814453
2011-03-03,21.469999313354492,20.385000228881836,21.190000534057617,20.43000030517578,13734192.0,15.905946731567383
2011-03-04,21.174999237060547,20.19499969482422,20.454999923706055,20.915000915527344,14548798.0,16.28354835510254
2011-03-07,23.0,21.110000610351562,21.110000610351562,22.524999618530273,52147820.0,17.53702735900879
2011-03-08,22.524999618530273,21.905000686645508,22.5,22.21500015258789,18000628.0,17.295673370361328
2011-03-09,22.350000381469727,21.649999618530273,22.094999313354492,22.049999237060547,16172334.0,17.167211532592773
2011-03-10,21.950000762939453,20.954999923706055,21.940000534057617,21.165000915527344,17031466.0,16.478187561035156
2011-03-11,21.790000915527344,20.905000686645508,20.940000534057617,20.9950008392334,15891532.0,16.34583282470703
2011-03-14,21.295000076293945,19.75,21.0,20.344999313354492,50823552.0,15.839770317077637
2011-03-15,20.030000686645508,19.174999237060547,20.0,19.684999465942383,35537338.0,15.325919151306152
2011-03-16,20.28499984741211,19.639999389648438,19.645000457763672,20.21500015258789,26536204.0,15.738556861877441
2011-03-17,20.579999923706055,19.625,19.934999465942383,19.94499969482422,23682820.0,15.528346061706543
2011-03-18,20.5,19.850000381469727,20.375,19.975000381469727,16170398.0,15.551700592041016
2011-03-21,20.25,19.829999923706055,20.024999618530273,19.9950008392334,15238642.0,15.567273139953613
2011-03-22,20.19499969482422,19.5,20.100000381469727,19.959999084472656,11291428.0,15.54002571105957
2011-03-23,20.315000534057617,19.760000228881836,20.010000228881836,20.190000534057617,15925036.0,15.719093322753906
2011-03-24,20.295000076293945,19.905000686645508,20.295000076293945,19.934999465942383,13778238.0,15.520563125610352
2011-03-25,20.600000381469727,19.844999313354492,19.950000762939453,20.405000686645508,23669876.0,15.886482238769531
2011-03-28,21.225000381469727,20.424999237060547,20.424999237060547,20.610000610351562,23572712.0,16.04608917236328
2011-03-29,20.809999465942383,20.184999465942383,20.610000610351562,20.204999923706055,19496704.0,15.730769157409668
2011-03-30,20.25,19.700000762939453,20.225000381469727,19.735000610351562,17865582.0,15.364849090576172
2011-03-31,19.895000457763672,19.200000762939453,19.799999237060547,19.399999618530273,16651530.0,15.104032516479492
2011-04-01,20.139999389648438,19.31999969482422,19.4950008392334,20.065000534057617,15946798.0,15.621774673461914
2011-04-06,20.510000228881836,19.829999923706055,19.899999618530273,20.344999313354492,27358434.0,15.839770317077637
2011-04-07,20.40999984741211,20.110000610351562,20.350000381469727,20.2549991607666,14971010.0,15.769699096679688
2011-04-08,20.860000610351562,20.280000686645508,20.399999618530273,20.600000381469727,15762324.0,16.03830337524414
2011-04-11,21.6299991607666,20.75,20.75,21.079999923706055,42533072.0,16.412006378173828
2011-04-12,20.985000610351562,20.5049991607666,20.934999465942383,20.635000228881836,19492380.0,16.065553665161133
2011-04-13,21.040000915527344,19.94499969482422,20.299999237060547,20.94499969482422,19928066.0,16.306901931762695
2011-04-14,20.94499969482422,20.385000228881836,20.885000228881836,20.545000076293945,12681136.0,15.995478630065918
2011-04-15,20.739999771118164,19.985000610351562,20.489999771118164,20.2549991607666,14007024.0,15.769699096679688
2011-04-18,20.399999618530273,20.010000228881836,20.079999923706055,20.1200008392334,10837214.0,15.664594650268555
2011-04-19,19.950000762939453,19.584999084472656,19.950000762939453,19.635000228881836,12468840.0,15.286992073059082
2011-04-20,20.09000015258789,19.7549991607666,19.7549991607666,19.854999542236328,7552592.0,15.458276748657227
2011-04-21,20.625,20.010000228881836,20.100000381469727,20.469999313354492,17687688.0,15.937088966369629
2011-04-25,20.34000015258789,19.725000381469727,20.125,19.760000228881836,13365282.0,15.38431167602539
2011-04-26,20.559999465942383,19.954999923706055,19.989999771118164,20.350000381469727,21819946.0,15.843663215637207
2011-04-27,20.645000457763672,20.049999237060547,20.4950008392334,20.280000686645508,12003644.0,15.789162635803223
2011-04-28,20.7549991607666,20.19499969482422,20.450000762939453,20.344999313354492,18643330.0,15.839770317077637
2011-04-29,20.780000686645508,19.864999771118164,20.354999542236328,20.764999389648438,16713402.0,16.166763305664062
2011-05-03,20.700000762939453,20.399999618530273,20.69499969482422,20.674999237060547,11817158.0,16.09669303894043
2011-05-04,20.46500015258789,19.600000381469727,20.46500015258789,19.604999542236328,20769392.0,15.263635635375977
2011-05-05,19.549999237060547,19.125,19.5,19.170000076293945,10431432.0,14.92496395111084
2011-05-06,19.014999389648438,18.19499969482422,18.704999923706055,18.860000610351562,15983134.0,14.683609008789062
2011-05-09,19.1200008392334,18.860000610351562,18.915000915527344,18.934999465942383,7164830.0,14.742000579833984
2011-05-10,19.3700008392334,19.125,19.125,19.28499984741211,5464508.0,15.014496803283691
2011-05-11,19.4950008392334,19.125,19.375,19.184999465942383,4842404.0,14.936641693115234
2011-05-12,19.229999542236328,18.75,18.94499969482422,18.864999771118164,5952498.0,14.68750286102295
2011-05-13,19.399999618530273,18.84000015258789,19.0049991607666,19.354999542236328,6679436.0,15.068995475769043
2011-05-16,19.344999313354492,18.950000762939453,19.299999237060547,19.200000762939453,4937218.0,14.948318481445312
2011-05-17,19.969999313354492,18.799999237060547,18.799999237060547,19.274999618530273,11881912.0,15.407962799072266
2011-05-18,19.600000381469727,19.049999237060547,19.049999237060547,19.31999969482422,6042264.0,15.443933486938477
2011-05-19,19.53499984741211,19.045000076293945,19.415000915527344,19.079999923706055,4678648.0,15.252082824707031
2011-05-20,19.299999237060547,19.0,19.184999465942383,19.110000610351562,7804958.0,15.276063919067383
2011-05-23,19.135000228881836,18.575000762939453,19.075000762939453,18.579999923706055,8408546.0,14.852396011352539
2011-05-24,18.71500015258789,18.399999618530273,18.5,18.665000915527344,9668188.0,14.920342445373535
2011-05-25,18.799999237060547,18.454999923706055,18.635000228881836,18.530000686645508,6998842.0,14.81242561340332
2011-05-26,18.84000015258789,18.149999618530273,18.764999389648438,18.15999984741211,6947242.0,14.516655921936035
2011-05-27,18.739999771118164,18.174999237060547,18.174999237060547,18.334999084472656,10493862.0,14.656547546386719
2011-05-30,18.545000076293945,18.139999389648438,18.25,18.260000228881836,5532496.0,14.59659481048584
2011-05-31,18.684999465942383,18.114999771118164,18.350000381469727,18.639999389648438,6559078.0,14.90035629272461
2011-06-01,18.764999389648438,18.53499984741211,18.625,18.69499969482422,6282220.0,14.944321632385254
2011-06-02,18.989999771118164,18.149999618530273,18.489999771118164,18.69499969482422,8194126.0,14.944321632385254
2011-06-03,19.0,18.575000762939453,18.575000762939453,18.854999542236328,6441744.0,15.072220802307129
2011-06-07,18.924999237060547,18.709999084472656,18.764999389648438,18.864999771118164,4642716.0,15.080216407775879
2011-06-08,18.854999542236328,18.5,18.854999542236328,18.674999237060547,4225638.0,14.928336143493652
2011-06-09,18.899999618530273,18.329999923706055,18.719999313354492,18.34000015258789,6734240.0,14.660545349121094
2011-06-10,18.364999771118164,17.950000762939453,18.360000610351562,18.139999389648438,8187834.0,14.500670433044434
2011-06-13,18.075000762939453,17.799999237060547,18.049999237060547,17.989999771118164,5787142.0,14.380763053894043
2011-06-14,18.454999923706055,17.94499969482422,17.94499969482422,18.40999984741211,16173632.0,14.716503143310547
2011-06-15,18.645000457763672,18.2549991607666,18.450000762939453,18.260000228881836,9953960.0,14.59659481048584
2011-06-16,18.18000030517578,17.875,17.9950008392334,18.020000457763672,7621278.0,14.404746055603027
2011-06-17,18.44499969482422,18.030000686645508,18.19499969482422,18.084999084472656,11079342.0,14.456701278686523
2011-06-20,18.469999313354492,17.94499969482422,17.94499969482422,18.174999237060547,11456266.0,14.528647422790527
2011-06-21,18.96500015258789,18.174999237060547,18.25,18.825000762939453,15069872.0,15.048242568969727
2011-06-22,19.125,18.760000228881836,18.81999969482422,18.989999771118164,13688728.0,15.180139541625977
2011-06-23,19.75,18.80500030517578,18.975000381469727,19.55500030517578,20253290.0,15.631786346435547
2011-06-24,19.799999237060547,19.354999542236328,19.40999984741211,19.584999084472656,17388192.0,15.655768394470215
2011-06-27,19.985000610351562,19.5,19.514999389648438,19.71500015258789,12817354.0,15.759685516357422
2011-06-28,20.114999771118164,19.700000762939453,19.78499984741211,19.989999771118164,14034676.0,15.97951602935791
2011-06-29,20.75,19.950000762939453,19.96500015258789,20.415000915527344,30855808.0,16.319250106811523
2011-06-30,21.399999618530273,20.344999313354492,20.344999313354492,20.889999389648438,25746880.0,16.698951721191406
2011-07-01,21.854999542236328,20.80500030517578,21.0,21.639999389648438,29328122.0,17.298480987548828
2011-07-04,21.9950008392334,21.450000762939453,21.7450008392334,21.75,27307396.0,17.38641357421875
2011-07-05,22.094999313354492,21.559999465942383,21.649999618530273,21.94499969482422,18356338.0,17.542295455932617
2011-07-06,21.915000915527344,21.600000381469727,21.915000915527344,21.889999389648438,20022492.0,17.498329162597656
2011-07-07,22.075000762939453,21.5,21.850000381469727,21.635000228881836,16281694.0,17.29448890686035
2011-07-08,22.100000381469727,21.510000228881836,21.71500015258789,21.9950008392334,18350900.0,17.58226203918457
2011-07-11,22.59000015258789,21.81999969482422,21.829999923706055,22.104999542236328,14734126.0,17.670196533203125
2011-07-12,22.31999969482422,21.825000762939453,21.985000610351562,21.899999618530273,21474486.0,17.50632095336914
2011-07-13,22.549999237060547,21.989999771118164,21.989999771118164,22.524999618530273,15273868.0,18.005931854248047
2011-07-14,23.485000610351562,22.510000228881836,22.899999618530273,22.56999969482422,23183614.0,18.041902542114258
2011-07-15,22.815000534057617,22.299999237060547,22.600000381469727,22.514999389648438,13846440.0,17.997936248779297
2011-07-18,22.600000381469727,21.985000610351562,22.5,22.0049991607666,20413312.0,17.590253829956055
2011-07-19,22.375,21.84000015258789,21.885000228881836,22.065000534057617,14733100.0,17.638216018676758
2011-07-20,22.25,21.59000015258789,22.239999771118164,21.635000228881836,12782422.0,17.29448890686035
2011-07-21,22.0,21.559999465942383,21.75,21.709999084472656,14117132.0,17.35443878173828
2011-07-22,22.635000228881836,21.75,21.84000015258789,22.575000762939453,13880482.0,18.045900344848633
2011-07-25,22.625,21.75,22.44499969482422,21.93000030517578,16466874.0,17.530303955078125
2011-07-26,21.975000381469727,21.165000915527344,21.864999771118164,21.475000381469727,19002450.0,17.166587829589844
2011-07-27,22.334999084472656,21.024999618530273,21.329999923706055,22.290000915527344,14450492.0,17.818078994750977
2011-07-28,23.135000228881836,21.860000610351562,22.1299991607666,23.020000457763672,26439178.0,18.401620864868164
2011-07-29,23.020000457763672,22.045000076293945,22.5,22.950000762939453,33784922.0,18.345664978027344
2011-08-01,23.565000534057617,22.924999237060547,23.25,23.514999389648438,20955084.0,18.797313690185547
2011-08-02,24.045000076293945,23.094999313354492,23.489999771118164,24.010000228881836,23916918.0,19.193004608154297
2011-08-03,24.549999237060547,23.25,23.795000076293945,23.270000457763672,23680766.0,18.60146713256836
2011-08-04,23.690000534057617,23.05500030517578,23.25,23.415000915527344,11297298.0,18.717376708984375
2011-08-05,23.989999771118164,22.625,22.75,23.44499969482422,23880702.0,18.741357803344727
2011-08-08,23.645000457763672,21.899999618530273,23.200000762939453,22.014999389648438,26138554.0,17.598249435424805
2011-08-09,22.924999237060547,21.155000686645508,21.25,22.735000610351562,23423414.0,18.173799514770508
2011-08-10,23.489999771118164,22.905000686645508,22.905000686645508,23.274999618530273,18788682.0,18.6054630279541
2011-08-11,23.575000762939453,23.024999618530273,23.049999237060547,23.565000534057617,13183620.0,18.8372802734375
2011-08-12,23.875,22.924999237060547,23.875,23.0049991607666,17850786.0,18.389629364013672
2011-08-15,23.315000534057617,22.75,23.149999618530273,23.100000381469727,12474476.0,18.465574264526367
2011-08-16,23.834999084472656,23.149999618530273,23.239999771118164,23.584999084472656,16148246.0,18.8532657623291
2011-08-17,23.674999237060547,23.19499969482422,23.514999389648438,23.260000228881836,7631012.0,18.593469619750977
2011-08-18,23.395000457763672,22.799999237060547,23.209999084472656,22.809999465942383,7045694.0,18.233753204345703
2011-08-19,22.725000381469727,21.850000381469727,22.405000686645508,22.079999923706055,16190880.0,17.65020751953125
2011-08-22,22.344999313354492,21.850000381469727,22.075000762939453,21.924999237060547,7274316.0,17.526304244995117
2011-08-23,22.225000381469727,21.84000015258789,22.100000381469727,22.149999618530273,7098164.0,17.70616340637207
2011-08-24,22.690000534057617,22.049999237060547,22.299999237060547,22.139999389648438,8987246.0,17.698169708251953
2011-08-25,23.200000762939453,22.010000228881836,22.280000686645508,23.114999771118164,14302818.0,18.477561950683594
2011-08-26,23.135000228881836,22.780000686645508,22.93000030517578,22.9950008392334,9351582.0,18.381637573242188
2011-08-29,23.0,22.44499969482422,23.0,22.56999969482422,7661802.0,18.041902542114258
2011-08-30,23.235000610351562,22.545000076293945,22.729999542236328,22.575000762939453,9957566.0,18.045900344848633
2011-08-31,22.75,22.225000381469727,22.56999969482422,22.600000381469727,5380190.0,18.06588363647461
2011-09-01,22.735000610351562,22.239999771118164,22.649999618530273,22.30500030517578,4502170.0,17.830068588256836
2011-09-02,22.334999084472656,21.969999313354492,22.25,22.079999923706055,4828096.0,17.65020751953125
2011-09-05,21.875,20.875,21.844999313354492,20.915000915527344,10945608.0,16.718936920166016
2011-09-06,20.905000686645508,20.43000030517578,20.665000915527344,20.729999542236328,7614936.0,16.5710506439209
2011-09-07,21.690000534057617,20.84000015258789,20.950000762939453,21.604999542236328,8919274.0,17.270505905151367
2011-09-08,21.959999084472656,21.405000686645508,21.700000762939453,21.44499969482422,6799888.0,17.142602920532227
2011-09-09,22.170000076293945,21.46500015258789,21.46500015258789,21.69499969482422,5702828.0,17.342445373535156
2011-09-13,21.725000381469727,21.25,21.405000686645508,21.524999618530273,4317600.0,17.206554412841797
2011-09-14,22.079999923706055,21.34000015258789,21.989999771118164,21.8799991607666,10405044.0,17.490331649780273
2011-09-15,22.399999618530273,21.75,21.825000762939453,22.09000015258789,8993674.0,17.658205032348633
2011-09-16,22.46500015258789,22.110000610351562,22.25,22.145000457763672,6105312.0,17.702171325683594
2011-09-19,22.040000915527344,21.299999237060547,22.0,21.329999923706055,6118610.0,17.050678253173828
2011-09-20,21.645000457763672,21.0,21.30500030517578,21.614999771118164,9109278.0,17.27849769592285
2011-09-21,23.104999542236328,21.420000076293945,21.600000381469727,22.84000015258789,17025830.0,18.257734298706055
2011-09-22,22.71500015258789,21.649999618530273,22.5,21.68000030517578,12173054.0,17.330459594726562
2011-09-23,22.1299991607666,21.21500015258789,21.299999237060547,22.110000610351562,12528006.0,17.674190521240234
2011-09-26,22.329999923706055,21.700000762939453,21.75,21.885000228881836,11495296.0,17.494333267211914
2011-09-27,22.3799991607666,21.604999542236328,22.25,21.989999771118164,14455850.0,17.578266143798828
2011-09-28,22.399999618530273,21.950000762939453,22.184999465942383,22.03499984741211,13956980.0,17.61423683166504
2011-09-29,22.145000457763672,21.649999618530273,21.899999618530273,21.885000228881836,7519930.0,17.494333267211914
2011-09-30,22.139999389648438,21.625,22.049999237060547,21.65999984741211,15434244.0,17.314472198486328
2011-10-10,21.96500015258789,20.875,21.7549991607666,20.940000534057617,9661626.0,16.738920211791992
2011-10-11,21.649999618530273,19.045000076293945,21.524999618530273,19.594999313354492,25872930.0,15.663761138916016
2011-10-12,20.200000762939453,18.889999389648438,19.299999237060547,20.165000915527344,16250302.0,16.119403839111328
2011-10-13,20.530000686645508,19.75,19.975000381469727,20.4950008392334,12228882.0,16.383201599121094
2011-10-14,20.934999465942383,20.415000915527344,20.690000534057617,20.725000381469727,9500660.0,16.56705665588379
2011-10-17,21.049999237060547,20.610000610351562,20.875,21.040000915527344,7561490.0,16.81886100769043
2011-10-18,20.985000610351562,20.360000610351562,20.950000762939453,20.375,6287550.0,16.287273406982422
2011-10-19,20.799999237060547,20.354999542236328,20.549999237060547,20.545000076293945,5785324.0,16.423166275024414
2011-10-20,20.485000610351562,19.385000228881836,20.290000915527344,19.53499984741211,11382314.0,15.615799903869629
2011-10-21,19.700000762939453,19.174999237060547,19.625,19.209999084472656,7873374.0,15.356000900268555
2011-10-24,19.985000610351562,19.059999465942383,19.334999084472656,19.889999389648438,5701194.0,15.899576187133789
2011-10-25,20.899999618530273,19.950000762939453,20.049999237060547,20.65999984741211,11197362.0,16.515098571777344
2011-10-26,21.104999542236328,20.530000686645508,20.575000762939453,20.954999923706055,10111562.0,16.75090980529785
2011-10-27,21.665000915527344,21.049999237060547,21.049999237060547,21.395000457763672,9867838.0,17.102636337280273
2011-10-28,22.450000762939453,21.7549991607666,21.7549991607666,21.96500015258789,15104768.0,17.55828285217285
2011-10-31,22.325000762939453,21.764999389648438,21.844999313354492,22.204999923706055,9035240.0,17.750131607055664
2011-11-01,22.649999618530273,21.5,21.950000762939453,21.915000915527344,11910002.0,17.518312454223633
2011-11-02,22.049999237060547,21.200000762939453,21.5,21.979999542236328,16825100.0,17.570270538330078
2011-11-03,22.469999313354492,21.600000381469727,22.100000381469727,21.655000686645508,18398554.0,17.31047821044922
2011-11-04,21.975000381469727,21.424999237060547,21.905000686645508,21.575000762939453,13184048.0,17.24652671813965
2011-11-07,21.920000076293945,21.299999237060547,21.5,21.450000762939453,8586574.0,17.146604537963867
2011-11-08,21.975000381469727,21.524999618530273,21.575000762939453,21.71500015258789,9799166.0,17.358436584472656
2011-11-09,22.200000762939453,21.5,21.795000076293945,22.020000457763672,10559766.0,17.60224723815918
2011-11-10,22.05500030517578,21.739999771118164,21.899999618530273,21.764999389648438,9530468.0,17.39840316772461
2011-11-11,22.135000228881836,21.604999542236328,21.950000762939453,21.674999237060547,8435476.0,17.326465606689453
2011-11-14,22.549999237060547,21.80500030517578,21.924999237060547,22.545000076293945,19693022.0,18.021921157836914
2011-11-15,22.649999618530273,22.270000457763672,22.44499969482422,22.479999542236328,9816516.0,17.969959259033203
2011-11-16,22.600000381469727,21.75,22.454999923706055,21.860000610351562,11803780.0,17.474348068237305
2011-11-17,22.209999084472656,21.75,21.9950008392334,21.864999771118164,7146328.0,17.478342056274414
2011-11-18,21.594999313354492,20.860000610351562,21.514999389648438,20.93000030517578,12189134.0,16.730928421020508
2011-11-21,21.024999618530273,20.049999237060547,20.899999618530273,20.5,11064270.0,16.38719367980957
2011-11-22,20.670000076293945,19.975000381469727,20.299999237060547,20.600000381469727,10057350.0,16.467134475708008
2011-11-23,20.65999984741211,20.100000381469727,20.549999237060547,20.149999618530273,10719810.0,16.10741424560547
2011-11-24,20.459999084472656,19.905000686645508,20.0,20.295000076293945,6508616.0,16.223323822021484
2011-11-25,20.31999969482422,19.950000762939453,20.290000915527344,20.045000076293945,7616500.0,16.023481369018555
2011-11-28,20.479999542236328,19.924999237060547,20.110000610351562,20.469999313354492,7423112.0,16.36321449279785
2011-11-29,20.764999389648438,20.540000915527344,20.645000457763672,20.649999618530273,10767486.0,16.507099151611328
2011-11-30,20.649999618530273,19.424999237060547,20.649999618530273,19.600000381469727,13575978.0,15.667757987976074
2011-12-01,20.940000534057617,20.200000762939453,20.239999771118164,20.350000381469727,21135896.0,16.267290115356445
2011-12-02,20.25,19.649999618530273,20.25,19.915000915527344,7756256.0,15.919564247131348
2011-12-05,20.239999771118164,19.510000228881836,19.94499969482422,19.565000534057617,10112308.0,15.639780044555664
2011-12-06,20.075000762939453,19.459999084472656,19.475000381469727,19.950000762939453,7667946.0,15.947540283203125
2011-12-07,20.43000030517578,19.860000610351562,19.934999465942383,20.325000762939453,6784776.0,16.24730682373047
2011-12-08,20.975000381469727,20.059999465942383,20.25,20.6200008392334,14069124.0,16.483121871948242
2011-12-09,20.895000457763672,20.420000076293945,20.420000076293945,20.53499984741211,7562042.0,16.415170669555664
2011-12-12,20.7549991607666,20.5,20.549999237060547,20.53499984741211,5762536.0,16.415170669555664
2011-12-13,20.469999313354492,19.899999618530273,20.469999313354492,19.940000534057617,6202936.0,15.939545631408691
2011-12-14,20.094999313354492,19.5,20.0,19.594999313354492,5948074.0,15.663761138916016
2011-12-15,19.375,18.889999389648438,19.375,18.899999618530273,8441762.0,15.108195304870605
2011-12-16,19.53499984741211,18.704999923706055,18.950000762939453,19.5,6929330.0,15.587821960449219
2011-12-19,19.399999618530273,18.760000228881836,19.25,19.299999237060547,6170590.0,15.427945137023926
2011-12-20,19.594999313354492,19.104999542236328,19.299999237060547,19.139999389648438,6340442.0,15.300044059753418
2011-12-21,19.549999237060547,18.639999389648438,19.450000762939453,18.65999984741211,5876106.0,14.916346549987793
2011-12-22,19.100000381469727,18.100000381469727,18.479999542236328,18.84000015258789,6806040.0,15.060232162475586
2011-12-23,19.375,18.68000030517578,18.68000030517578,19.334999084472656,8707994.0,15.455921173095703
2011-12-26,19.489999771118164,19.110000610351562,19.25,19.1299991607666,3004180.0,15.292052268981934
2011-12-27,19.46500015258789,19.045000076293945,19.1299991607666,19.06999969482422,5700062.0,15.24409008026123
2011-12-28,19.2450008392334,18.489999771118164,19.0,19.075000762939453,5586064.0,15.248085975646973
2011-12-29,19.219999313354492,18.905000686645508,18.9950008392334,19.079999923706055,4743902.0,15.252082824707031
2011-12-30,19.475000381469727,19.059999465942383,19.104999542236328,19.440000534057617,5330694.0,15.539857864379883
2012-01-04,19.690000534057617,18.75,19.68000030517578,18.764999389648438,5256490.0,15.00027847290039
2012-01-05,18.899999618530273,18.299999237060547,18.700000762939453,18.405000686645508,5064266.0,14.712504386901855
2012-01-06,18.6200008392334,18.135000228881836,18.334999084472656,18.3700008392334,8028770.0,14.684526443481445
2012-01-09,19.760000228881836,18.2549991607666,18.399999618530273,19.7450008392334,15570524.0,15.783672332763672
2012-01-10,20.594999313354492,19.575000762939453,19.7549991607666,20.389999389648438,19665518.0,16.299264907836914
2012-01-11,20.4950008392334,19.915000915527344,20.30500030517578,20.110000610351562,15439906.0,16.075439453125
2012-01-12,20.295000076293945,19.809999465942383,19.9950008392334,19.959999084472656,8601424.0,15.95553207397461
2012-01-13,20.225000381469727,19.5,20.084999084472656,19.799999237060547,10091374.0,15.827634811401367
2012-01-16,20.19499969482422,19.149999618530273,19.700000762939453,19.184999465942383,9478158.0,15.336018562316895
2012-01-17,20.69499969482422,19.209999084472656,19.25,20.614999771118164,15047954.0,16.479122161865234
2012-01-18,20.725000381469727,19.96500015258789,20.600000381469727,20.18000030517578,13524178.0,16.13139533996582
2012-01-19,20.920000076293945,20.014999389648438,20.299999237060547,20.68000030517578,10800254.0,16.531082153320312
2012-01-20,20.844999313354492,20.415000915527344,20.71500015258789,20.65999984741211,7016248.0,16.515098571777344
2012-01-30,20.75,20.014999389648438,20.739999771118164,20.25,7188226.0,16.187349319458008
2012-01-31,20.325000762939453,19.895000457763672,20.200000762939453,20.149999618530273,9214856.0,16.10741424560547
2012-02-01,20.295000076293945,19.895000457763672,20.104999542236328,19.989999771118164,7626256.0,15.97951602935791
2012-02-02,20.584999084472656,20.0049991607666,20.03499984741211,20.44499969482422,9793584.0,16.343229293823242
2012-02-03,20.799999237060547,20.25,20.299999237060547,20.71500015258789,10153230.0,16.559062957763672
2012-02-06,20.96500015258789,20.420000076293945,20.760000228881836,20.565000534057617,11687988.0,16.43915367126465
2012-02-07,20.440000534057617,20.100000381469727,20.434999465942383,20.329999923706055,7854462.0,16.251300811767578
2012-02-08,21.21500015258789,20.19499969482422,20.350000381469727,21.079999923706055,16333990.0,16.850831985473633
2012-02-09,21.690000534057617,20.950000762939453,21.0,21.469999313354492,22963576.0,17.162588119506836
2012-02-10,21.540000915527344,21.200000762939453,21.434999465942383,21.350000381469727,8914366.0,17.066665649414062
2012-02-13,21.549999237060547,21.0,21.049999237060547,21.225000381469727,8003456.0,16.96674346923828
2012-02-14,21.344999313354492,20.975000381469727,21.204999923706055,21.264999389648438,6323006.0,16.998716354370117
2012-02-15,21.489999771118164,21.010000228881836,21.299999237060547,21.239999771118164,7531796.0,16.978731155395508
2012-02-16,21.264999389648438,20.860000610351562,21.219999313354492,20.954999923706055,7254734.0,16.75090980529785
2012-02-17,21.190000534057617,20.854999542236328,21.149999618530273,21.104999542236328,6028316.0,16.87081527709961
2012-02-20,21.399999618530273,21.03499984741211,21.375,21.079999923706055,7878516.0,16.850831985473633
2012-02-21,21.200000762939453,20.799999237060547,21.125,21.149999618530273,10098034.0,16.906789779663086
2012-02-22,21.575000762939453,21.09000015258789,21.18000030517578,21.5,13781132.0,17.186569213867188
2012-02-23,21.93000030517578,21.360000610351562,21.5,21.860000610351562,13450558.0,17.474348068237305
2012-02-24,22.584999084472656,21.809999465942383,21.889999389648438,22.200000762939453,17850864.0,17.746135711669922
2012-02-27,22.549999237060547,22.049999237060547,22.399999618530273,22.21500015258789,16054516.0,17.758127212524414
2012-02-28,22.40999984741211,21.979999542236328,22.15999984741211,22.110000610351562,9046624.0,17.674190521240234
2012-02-29,22.165000915527344,21.799999237060547,22.024999618530273,21.825000762939453,9783526.0,17.446367263793945
2012-03-01,21.9950008392334,21.649999618530273,21.774999618530273,21.889999389648438,8186310.0,17.498329162597656
2012-03-02,22.399999618530273,21.899999618530273,21.979999542236328,22.290000915527344,8443036.0,17.818078994750977
2012-03-05,22.540000915527344,22.0049991607666,22.299999237060547,22.049999237060547,8251848.0,17.62622833251953
2012-03-06,22.0,21.44499969482422,21.9950008392334,21.655000686645508,10113182.0,17.31047821044922
2012-03-07,21.594999313354492,21.174999237060547,21.450000762939453,21.229999542236328,11393644.0,16.970739364624023
2012-03-08,22.100000381469727,21.299999237060547,21.299999237060547,21.90999984741211,11939740.0,17.51431655883789
2012-03-09,23.989999771118164,21.915000915527344,21.915000915527344,23.315000534057617,30967022.0,18.637435913085938
2012-03-12,24.200000762939453,23.350000381469727,23.405000686645508,23.764999389648438,24019972.0,18.99715805053711
2012-03-13,24.1200008392334,23.59000015258789,23.760000228881836,23.899999618530273,10644198.0,19.105070114135742
2012-03-14,24.440000534057617,22.899999618530273,24.0,22.975000381469727,26054372.0,18.36564826965332
2012-03-15,24.05500030517578,23.010000228881836,23.139999389648438,24.040000915527344,22428844.0,19.21698570251465
2012-03-16,24.2450008392334,23.21500015258789,24.100000381469727,23.899999618530273,21362464.0,19.105070114135742
2012-03-19,23.899999618530273,23.31999969482422,23.68000030517578,23.719999313354492,16167806.0,18.9611873626709
2012-03-20,24.40999984741211,23.299999237060547,23.850000381469727,23.309999465942383,18254744.0,18.633440017700195
2012-03-21,24.174999237060547,23.100000381469727,23.549999237060547,23.864999771118164,16815416.0,19.07709503173828
2012-03-22,24.139999389648438,23.299999237060547,23.8700008392334,23.920000076293945,12412116.0,19.121061325073242
2012-03-23,23.895000457763672,22.950000762939453,23.739999771118164,22.954999923706055,13712394.0,18.34966468811035
2012-03-26,23.549999237060547,22.954999923706055,22.954999923706055,23.344999313354492,8003784.0,18.66141700744629
2012-03-27,23.575000762939453,23.264999389648438,23.4950008392334,23.334999084472656,7423118.0,18.653425216674805
2012-03-28,23.2450008392334,22.25,23.104999542236328,22.469999313354492,10548768.0,17.961965560913086
2012-03-29,22.46500015258789,21.844999313354492,22.424999237060547,22.229999542236328,10167232.0,17.77011489868164
2012-03-30,22.424999237060547,22.104999542236328,22.235000610351562,22.21500015258789,6652752.0,17.758127212524414
2012-04-05,23.270000457763672,21.954999923706055,22.100000381469727,23.184999465942383,13782290.0,18.533519744873047
2012-04-06,23.510000228881836,22.7549991607666,23.235000610351562,22.940000534057617,12990304.0,18.337671279907227
2012-04-09,22.75,21.75,22.75,21.889999389648438,27872670.0,17.498329162597656
2012-04-10,22.09000015258789,21.315000534057617,21.889999389648438,21.7549991607666,18114876.0,17.390409469604492
2012-04-11,22.024999618530273,21.399999618530273,21.46500015258789,21.864999771118164,12793064.0,17.478342056274414
2012-04-12,22.4950008392334,21.8799991607666,21.885000228881836,22.344999313354492,21103100.0,17.862043380737305
2012-04-13,22.625,22.110000610351562,22.405000686645508,22.459999084472656,15729236.0,17.953969955444336
2012-04-16,22.59000015258789,22.15999984741211,22.239999771118164,22.420000076293945,7172214.0,17.9219970703125
2012-04-17,22.420000076293945,22.420000076293945,22.420000076293945,22.420000076293945,0.0,17.9219970703125
2012-04-18,22.420000076293945,22.420000076293945,22.420000076293945,22.420000076293945,0.0,17.9219970703125
2012-04-19,23.34000015258789,22.729999542236328,23.34000015258789,22.770000457763672,45089954.0,18.201778411865234
2012-04-20,23.18000030517578,22.780000686645508,22.809999465942383,23.0,21094738.0,18.38563346862793
2012-04-23,23.6299991607666,22.90999984741211,22.979999542236328,23.5049991607666,25648826.0,18.78931999206543
2012-04-24,23.610000610351562,22.860000610351562,23.350000381469727,23.399999618530273,24393308.0,18.70538330078125
2012-04-25,23.625,23.149999618530273,23.290000915527344,23.479999542236328,15211684.0,18.769336700439453
2012-04-26,23.75,23.184999465942383,23.545000076293945,23.19499969482422,17755252.0,18.541515350341797
2012-04-27,23.639999389648438,23.139999389648438,23.225000381469727,23.514999389648438,12643332.0,18.797313690185547
2012-05-02,24.905000686645508,23.510000228881836,23.7549991607666,24.485000610351562,36781978.0,19.57270622253418
2012-05-03,24.700000762939453,24.30500030517578,24.315000534057617,24.53499984741211,18179556.0,19.6126766204834
2012-05-04,25.825000762939453,24.405000686645508,24.549999237060547,25.4950008392334,30827320.0,20.380077362060547
2012-05-07,26.264999389648438,25.299999237060547,25.350000381469727,26.2450008392334,35919196.0,20.9796085357666
2012-05-08,26.184999465942383,25.75,26.149999618530273,25.94499969482422,22547060.0,20.73979377746582
2012-05-09,25.760000228881836,24.93000030517578,25.5,25.0049991607666,24604830.0,19.988380432128906
2012-05-10,25.579999923706055,24.924999237060547,24.950000762939453,25.344999313354492,17321908.0,20.260169982910156
2012-05-11,25.7450008392334,25.010000228881836,25.2549991607666,25.479999542236328,17907844.0,20.368087768554688
2012-05-14,25.670000076293945,24.450000762939453,25.635000228881836,24.4950008392334,26785746.0,19.58070182800293
2012-05-15,24.625,24.149999618530273,24.209999084472656,24.420000076293945,14808180.0,19.520748138427734
2012-05-16,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,19.520748138427734
2012-05-17,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,19.520748138427734
2012-05-18,24.375,23.329999923706055,24.375,23.420000076293945,25956614.0,18.721372604370117
2012-05-21,24.09000015258789,23.274999618530273,23.420000076293945,23.799999237060547,20110134.0,19.02513313293457
2012-05-22,24.399999618530273,23.80500030517578,23.895000457763672,24.354999542236328,20252384.0,19.468788146972656
2012-05-23,24.344999313354492,23.774999618530273,24.139999389648438,24.094999313354492,16183758.0,19.26095199584961
2012-05-24,24.440000534057617,23.825000762939453,24.0,23.969999313354492,11374500.0,19.161027908325195
2012-05-25,24.190000534057617,23.46500015258789,23.90999984741211,23.665000915527344,10677586.0,18.91722297668457
2012-05-28,24.549999237060547,23.450000762939453,23.940000534057617,24.540000915527344,26951392.0,19.616670608520508
2012-05-29,25.34000015258789,24.350000381469727,24.600000381469727,25.084999084472656,22483532.0,20.05232810974121
2012-05-30,25.045000076293945,24.59000015258789,24.950000762939453,24.75,18718078.0,19.784543991088867
2012-05-31,24.489999771118164,23.920000076293945,24.489999771118164,24.225000381469727,22780772.0,19.3648681640625
2012-06-01,24.260000228881836,23.3700008392334,24.100000381469727,23.829999923706055,13511805.0,19.287975311279297
2012-06-04,23.010000228881836,21.8799991607666,22.979999542236328,21.90999984741211,36168324.0,17.733930587768555
2012-06-05,22.149999618530273,21.579999923706055,22.030000686645508,21.950000762939453,18695235.0,17.766305923461914
2012-06-06,22.079999923706055,21.219999313354492,21.899999618530273,21.5,20714786.0,17.402074813842773
2012-06-07,21.889999389648438,20.8799991607666,21.889999389648438,21.020000457763672,22316360.0,17.013566970825195
2012-06-08,21.3700008392334,20.780000686645508,21.0,20.850000381469727,13939741.0,16.875967025756836
2012-06-11,21.440000534057617,20.549999237060547,20.950000762939453,21.299999237060547,16463316.0,17.240196228027344
2012-06-12,21.0,20.270000457763672,20.850000381469727,20.34000015258789,21499668.0,16.463172912597656
2012-06-13,20.489999771118164,19.729999542236328,20.399999618530273,20.3700008392334,22654612.0,16.487459182739258
2012-06-14,20.239999771118164,19.799999237060547,20.18000030517578,19.920000076293945,21860365.0,16.12322425842285
2012-06-15,20.260000228881836,19.600000381469727,20.059999465942383,20.020000457763672,20657872.0,16.204164505004883
2012-06-18,20.540000915527344,20.079999923706055,20.18000030517578,20.329999923706055,17275114.0,16.455078125
2012-06-19,20.25,19.959999084472656,20.219999313354492,20.059999465942383,11815582.0,16.236543655395508
2012-06-20,20.479999542236328,20.030000686645508,20.18000030517578,20.290000915527344,12929303.0,16.422706604003906
2012-06-21,20.0,19.34000015258789,20.0,19.450000762939453,20849319.0,15.74280834197998
2012-06-25,19.18000030517578,18.229999542236328,19.170000076293945,18.290000915527344,20555777.0,14.803906440734863
2012-06-26,18.510000228881836,18.010000228881836,18.049999237060547,18.479999542236328,16350261.0,14.95769214630127
2012-06-27,18.649999618530273,17.979999542236328,18.43000030517578,18.0,15041675.0,14.569178581237793
2012-06-28,18.18000030517578,17.700000762939453,18.100000381469727,17.739999771118164,20455129.0,14.35873794555664
2012-06-29,18.190000534057617,17.290000915527344,17.450000762939453,18.059999465942383,22489159.0,14.617744445800781
2012-07-02,18.65999984741211,17.81999969482422,18.389999389648438,17.920000076293945,26354629.0,14.504427909851074
2012-07-03,18.280000686645508,17.530000686645508,17.81999969482422,18.010000228881836,19369837.0,14.577276229858398
2012-07-04,18.65999984741211,18.290000915527344,18.290000915527344,18.56999969482422,26725247.0,15.030537605285645
2012-07-05,18.540000915527344,17.920000076293945,18.350000381469727,18.360000610351562,16025886.0,14.860566139221191
2012-07-06,18.739999771118164,17.8799991607666,18.399999618530273,18.540000915527344,22412031.0,15.006254196166992
2012-07-09,18.329999923706055,17.399999618530273,18.299999237060547,17.43000030517578,25584488.0,14.107824325561523
2012-07-10,17.469999313354492,17.040000915527344,17.440000534057617,17.1299991607666,19064689.0,13.86500358581543
2012-07-11,18.299999237060547,17.389999389648438,17.399999618530273,17.959999084472656,30216812.0,14.536802291870117
2012-07-12,19.760000228881836,17.90999984741211,18.010000228881836,19.729999542236328,65016792.0,15.969441413879395
2012-07-13,19.8700008392334,19.31999969482422,19.56999969482422,19.6299991607666,42145598.0,15.88849925994873
2012-07-16,20.010000228881836,19.299999237060547,19.649999618530273,19.489999771118164,35020090.0,15.775186538696289
2012-07-17,19.989999771118164,19.3799991607666,19.399999618530273,19.770000457763672,29871399.0,16.001815795898438
2012-07-18,20.31999969482422,19.299999237060547,19.760000228881836,20.280000686645508,35584099.0,16.414609909057617
2012-07-19,20.43000030517578,19.8799991607666,20.09000015258789,19.950000762939453,35401704.0,16.14750862121582
2012-07-20,20.079999923706055,19.110000610351562,20.010000228881836,19.239999771118164,31421003.0,15.572836875915527
2012-07-23,19.3700008392334,18.68000030517578,18.920000076293945,19.020000457763672,18932405.0,15.394766807556152
2012-07-24,19.75,18.719999313354492,18.729999542236328,19.420000076293945,18870722.0,15.718523979187012
2012-07-25,19.43000030517578,18.889999389648438,19.229999542236328,18.989999771118164,11663830.0,15.370485305786133
2012-07-26,19.59000015258789,18.90999984741211,19.059999465942383,19.200000762939453,16287131.0,15.540459632873535
2012-07-27,19.850000381469727,19.209999084472656,19.31999969482422,19.549999237060547,20096506.0,15.823747634887695
2012-07-30,19.979999542236328,19.43000030517578,19.68000030517578,19.709999084472656,19181607.0,15.953250885009766
2012-07-31,19.760000228881836,18.799999237060547,19.610000610351562,19.280000686645508,14862138.0,15.605210304260254
2012-08-01,20.18000030517578,19.219999313354492,19.229999542236328,20.1200008392334,29955865.0,16.28510856628418
2012-08-02,20.190000534057617,19.5,19.969999313354492,19.860000610351562,21673614.0,16.074663162231445
2012-08-03,20.299999237060547,19.549999237060547,19.950000762939453,20.280000686645508,24789545.0,16.414609909057617
2012-08-06,20.8799991607666,20.0,20.15999984741211,20.829999923706055,34139562.0,16.859779357910156
2012-08-07,20.850000381469727,20.450000762939453,20.829999923706055,20.610000610351562,25725960.0,16.681713104248047
2012-08-08,21.469999313354492,20.59000015258789,20.65999984741211,20.709999084472656,35617895.0,16.762653350830078
2012-08-09,20.959999084472656,20.299999237060547,20.719999313354492,20.770000457763672,22266781.0,16.811214447021484
2012-08-10,20.739999771118164,20.299999237060547,20.700000762939453,20.3700008392334,16619054.0,16.487459182739258
2012-08-13,20.260000228881836,19.610000610351562,20.260000228881836,19.6299991607666,21742357.0,15.88849925994873
2012-08-14,20.09000015258789,19.5,19.559999465942383,20.06999969482422,15613812.0,16.244638442993164
2012-08-15,20.079999923706055,19.59000015258789,20.079999923706055,19.68000030517578,11198214.0,15.92896842956543
2012-08-16,19.799999237060547,19.520000457763672,19.68000030517578,19.6299991607666,8264112.0,15.88849925994873
2012-08-17,19.700000762939453,18.940000534057617,19.559999465942383,19.309999465942383,12673342.0,15.629491806030273
2012-08-20,19.1200008392334,18.700000762939453,19.010000228881836,18.950000762939453,16067193.0,15.338109970092773
2012-08-21,19.399999618530273,18.8799991607666,18.93000030517578,19.209999084472656,11956380.0,15.548552513122559
2012-08-22,19.34000015258789,18.600000381469727,19.1200008392334,18.770000457763672,13726885.0,15.19241714477539
2012-08-23,19.18000030517578,18.770000457763672,18.829999923706055,19.170000076293945,13746620.0,15.5161771774292
2012-08-24,19.049999237060547,18.399999618530273,18.979999542236328,18.420000076293945,16482625.0,14.90912914276123
2012-08-27,18.360000610351562,17.600000381469727,18.360000610351562,17.610000610351562,16677381.0,14.253517150878906
2012-08-28,18.200000762939453,17.489999771118164,17.489999771118164,17.729999542236328,15026393.0,14.350642204284668
2012-08-29,17.899999618530273,17.190000534057617,17.610000610351562,17.239999771118164,16418326.0,13.9540376663208
2012-08-30,17.6200008392334,17.020000457763672,17.219999313354492,17.549999237060547,13223795.0,14.204948425292969
2012-08-31,17.649999618530273,17.31999969482422,17.399999618530273,17.510000228881836,7814178.0,14.172575950622559
2012-09-03,17.950000762939453,17.360000610351562,17.360000610351562,17.8700008392334,11582353.0,14.463959693908691
2012-09-04,18.079999923706055,17.5,17.950000762939453,17.559999465942383,14709485.0,14.213044166564941
2012-09-05,17.739999771118164,17.229999542236328,17.479999542236328,17.549999237060547,10610853.0,14.204948425292969
2012-09-06,17.850000381469727,17.440000534057617,17.549999237060547,17.81999969482422,8963101.0,14.423487663269043
2012-09-07,19.600000381469727,17.899999618530273,18.0,19.59000015258789,58427078.0,15.856122970581055
2012-09-10,19.860000610351562,19.350000381469727,19.389999389648438,19.700000762939453,42925070.0,15.945159912109375
2012-09-11,19.6299991607666,19.229999542236328,19.5,19.479999542236328,20259001.0,15.767090797424316
2012-09-12,19.940000534057617,19.329999923706055,19.700000762939453,19.690000534057617,24934404.0,15.937064170837402
2012-09-13,19.760000228881836,19.100000381469727,19.719999313354492,19.139999389648438,13661637.0,15.491893768310547
2012-09-14,19.850000381469727,19.079999923706055,19.719999313354492,19.540000915527344,37431794.0,15.815655708312988
2012-09-17,19.489999771118164,18.860000610351562,19.450000762939453,18.899999618530273,17283797.0,15.297639846801758
2012-09-18,18.770000457763672,18.09000015258789,18.700000762939453,18.31999969482422,15675152.0,14.8281888961792
2012-09-19,18.56999969482422,18.100000381469727,18.360000610351562,18.540000915527344,13435572.0,15.006254196166992
2012-09-20,18.299999237060547,17.610000610351562,18.299999237060547,17.649999618530273,20256405.0,14.285888671875
2012-09-21,18.329999923706055,17.579999923706055,17.610000610351562,17.81999969482422,15078739.0,14.423487663269043
2012-09-24,18.649999618530273,17.459999084472656,17.56999969482422,18.43000030517578,17744765.0,14.917221069335938
2012-09-25,18.6200008392334,18.1200008392334,18.290000915527344,18.450000762939453,14453620.0,14.933409690856934
2012-09-26,18.780000686645508,18.350000381469727,18.360000610351562,18.5,17997862.0,14.97387981414795
2012-09-27,19.760000228881836,18.40999984741211,18.450000762939453,19.5,32308841.0,15.783280372619629
2012-09-28,19.75,19.25,19.329999923706055,19.719999313354492,28302667.0,15.961346626281738
2012-10-08,19.75,19.010000228881836,19.700000762939453,19.149999618530273,19172107.0,15.499988555908203
2012-10-09,20.079999923706055,19.200000762939453,19.280000686645508,19.799999237060547,27582978.0,16.026100158691406
2012-10-10,20.15999984741211,19.610000610351562,19.799999237060547,20.020000457763672,28085318.0,16.204164505004883
2012-10-11,19.979999542236328,19.450000762939453,19.860000610351562,19.489999771118164,21308558.0,15.775186538696289
2012-10-12,19.899999618530273,19.309999465942383,19.610000610351562,19.709999084472656,17598969.0,15.953250885009766
2012-10-15,19.700000762939453,19.100000381469727,19.610000610351562,19.399999618530273,13022351.0,15.702339172363281
2012-10-16,19.940000534057617,19.31999969482422,19.399999618530273,19.690000534057617,17437849.0,15.937064170837402
2012-10-17,19.8700008392334,19.25,19.799999237060547,19.579999923706055,14610682.0,15.848031044006348
2012-10-18,20.18000030517578,19.510000228881836,19.549999237060547,20.149999618530273,27901497.0,16.30938720703125
2012-10-19,20.25,19.940000534057617,20.100000381469727,19.959999084472656,17019463.0,16.155601501464844
2012-10-22,20.18000030517578,19.700000762939453,19.780000686645508,20.149999618530273,13888360.0,16.30938720703125
2012-10-23,20.239999771118164,19.719999313354492,20.100000381469727,19.739999771118164,13352960.0,15.977533340454102
2012-10-24,19.770000457763672,19.3799991607666,19.579999923706055,19.510000228881836,11245798.0,15.79137134552002
2012-10-25,19.719999313354492,18.739999771118164,19.510000228881836,18.84000015258789,18185159.0,15.249074935913086
2012-10-26,18.950000762939453,18.389999389648438,18.8799991607666,18.530000686645508,13385758.0,14.998161315917969
2012-10-29,18.770000457763672,18.399999618530273,18.43000030517578,18.610000610351562,6401170.0,15.062911987304688
2012-10-30,19.190000534057617,18.690000534057617,18.690000534057617,18.8799991607666,11961634.0,15.281449317932129
2012-10-31,19.079999923706055,18.760000228881836,18.760000228881836,19.040000915527344,10059011.0,15.410955429077148
2012-11-01,19.600000381469727,18.950000762939453,19.040000915527344,19.43000030517578,15828309.0,15.7266206741333
2012-11-02,19.790000915527344,19.389999389648438,19.579999923706055,19.600000381469727,14098965.0,15.864218711853027
2012-11-05,20.1200008392334,19.549999237060547,19.719999313354492,19.670000076293945,22299833.0,15.920877456665039
2012-11-06,19.719999313354492,19.049999237060547,19.6200008392334,19.299999237060547,15208825.0,15.62139892578125
2012-11-07,19.690000534057617,19.31999969482422,19.31999969482422,19.40999984741211,12679383.0,15.710433959960938
2012-11-08,19.149999618530273,18.600000381469727,19.149999618530273,18.610000610351562,14268782.0,15.062911987304688
2012-11-09,18.780000686645508,18.459999084472656,18.610000610351562,18.670000076293945,9902853.0,15.111477851867676
2012-11-12,18.93000030517578,18.520000457763672,18.739999771118164,18.899999618530273,7590382.0,15.297639846801758
2012-11-13,18.90999984741211,18.399999618530273,18.899999618530273,18.420000076293945,8291271.0,14.90912914276123
2012-11-14,18.559999465942383,18.190000534057617,18.469999313354492,18.520000457763672,7002300.0,14.990070343017578
2012-11-15,18.510000228881836,18.100000381469727,18.40999984741211,18.139999389648438,6902350.0,14.682497024536133
2012-11-16,18.149999618530273,17.479999542236328,18.030000686645508,17.700000762939453,15432815.0,14.326361656188965
2012-11-19,17.84000015258789,17.450000762939453,17.770000457763672,17.829999923706055,9327705.0,14.431581497192383
2012-11-20,17.989999771118164,17.479999542236328,17.920000076293945,17.5,9135016.0,14.164481163024902
2012-11-21,17.959999084472656,17.270000457763672,17.489999771118164,17.950000762939453,13744303.0,14.528711318969727
2012-11-22,17.770000457763672,17.40999984741211,17.770000457763672,17.559999465942383,8219574.0,14.213044166564941
2012-11-23,17.899999618530273,17.59000015258789,17.610000610351562,17.670000076293945,8658039.0,14.302078247070312
2012-11-26,17.639999389648438,17.31999969482422,17.639999389648438,17.34000015258789,7086717.0,14.034978866577148
2012-11-27,17.299999237060547,17.049999237060547,17.299999237060547,17.100000381469727,7299812.0,13.840721130371094
2012-11-28,17.200000762939453,16.889999389648438,16.959999084472656,16.969999313354492,7314258.0,13.73550033569336
2012-11-29,17.15999984741211,16.90999984741211,16.979999542236328,16.959999084472656,5462720.0,13.727405548095703
2012-11-30,17.31999969482422,16.860000610351562,16.959999084472656,17.209999084472656,8061955.0,13.929754257202148
2012-12-03,17.329999923706055,16.34000015258789,17.219999313354492,16.350000381469727,10984150.0,13.233672142028809
2012-12-04,16.649999618530273,15.899999618530273,16.200000762939453,16.510000228881836,13133962.0,13.363176345825195
2012-12-05,17.6299991607666,16.34000015258789,16.420000076293945,17.389999389648438,21747609.0,14.075445175170898
2012-12-06,17.479999542236328,17.1200008392334,17.309999465942383,17.149999618530273,11090149.0,13.881189346313477
2012-12-07,18.030000686645508,17.1299991607666,17.149999618530273,17.65999984741211,24405347.0,14.293985366821289
2012-12-10,18.030000686645508,17.6200008392334,17.649999618530273,17.93000030517578,19683176.0,14.51252269744873
2012-12-11,18.3700008392334,17.6200008392334,17.799999237060547,18.020000457763672,18109434.0,14.585369110107422
2012-12-12,18.059999465942383,17.6200008392334,17.90999984741211,17.81999969482422,12659280.0,14.423487663269043
2012-12-13,17.829999923706055,17.479999542236328,17.790000915527344,17.5,8569006.0,14.164481163024902
2012-12-14,18.5,17.459999084472656,17.459999084472656,18.43000030517578,27487938.0,14.917221069335938
2012-12-17,19.700000762939453,18.309999465942383,18.5,19.100000381469727,34775311.0,15.459518432617188
2012-12-18,19.799999237060547,19.15999984741211,19.190000534057617,19.309999465942383,38443428.0,15.629491806030273
2012-12-19,19.780000686645508,19.329999923706055,19.329999923706055,19.399999618530273,26982751.0,15.702339172363281
2012-12-20,19.59000015258789,18.889999389648438,19.3799991607666,19.540000915527344,21844586.0,15.815655708312988
2012-12-21,20.579999923706055,19.65999984741211,19.75,19.700000762939453,48875073.0,15.945159912109375
2012-12-24,20.079999923706055,19.3799991607666,19.719999313354492,19.5,22197451.0,15.783280372619629
2012-12-25,20.06999969482422,19.020000457763672,19.5,19.969999313354492,55412099.0,16.1636962890625
2012-12-26,20.079999923706055,19.799999237060547,19.93000030517578,20.020000457763672,23139770.0,16.204164505004883
2012-12-27,20.719999313354492,20.0,20.200000762939453,20.040000915527344,37871300.0,16.220355987548828
2012-12-28,20.209999084472656,19.799999237060547,20.0,20.15999984741211,22481509.0,16.317480087280273
2012-12-31,20.420000076293945,20.030000686645508,20.18000030517578,20.290000915527344,26325048.0,16.422706604003906
2013-01-04,20.649999618530273,19.989999771118164,20.510000228881836,20.219999313354492,28997098.0,16.366043090820312
2013-01-07,20.799999237060547,20.059999465942383,20.18000030517578,20.530000686645508,31649703.0,16.616960525512695
2013-01-08,20.690000534057617,20.040000915527344,20.610000610351562,20.309999465942383,23844591.0,16.438892364501953
2013-01-09,22.149999618530273,20.200000762939453,20.329999923706055,22.1200008392334,61018534.0,17.903902053833008
2013-01-10,22.360000610351562,21.610000610351562,22.09000015258789,21.799999237060547,47107777.0,17.644893646240234
2013-01-11,22.0,20.770000457763672,21.799999237060547,20.889999389648438,36919735.0,16.908342361450195
2013-01-14,22.079999923706055,20.549999237060547,20.6200008392334,21.8700008392334,37975657.0,17.701553344726562
2013-01-15,22.489999771118164,21.729999542236328,21.8799991607666,22.040000915527344,36685365.0,17.839149475097656
2013-01-16,22.770000457763672,21.649999618530273,22.25,22.1200008392334,33557964.0,17.903902053833008
2013-01-17,22.31999969482422,21.610000610351562,22.010000228881836,21.760000228881836,19441100.0,17.61252212524414
2013-01-18,22.43000030517578,21.81999969482422,22.100000381469727,22.25,24188833.0,18.009126663208008
2013-01-21,22.959999084472656,22.040000915527344,22.350000381469727,22.709999084472656,38150154.0,18.381446838378906
2013-01-22,22.68000030517578,21.989999771118164,22.68000030517578,22.1200008392334,22526887.0,17.903902053833008
2013-01-23,22.110000610351562,21.34000015258789,22.0,21.90999984741211,20469714.0,17.733930587768555
2013-01-24,22.100000381469727,20.899999618530273,21.90999984741211,21.040000915527344,28630605.0,17.029754638671875
2013-01-25,21.3799991607666,20.809999465942383,21.110000610351562,20.829999923706055,15278938.0,16.859779357910156
2013-01-28,21.59000015258789,20.84000015258789,20.84000015258789,21.579999923706055,19491829.0,17.466827392578125
2013-01-29,22.209999084472656,21.600000381469727,21.600000381469727,21.90999984741211,26889020.0,17.733930587768555
2013-01-30,22.31999969482422,21.700000762939453,21.989999771118164,21.959999084472656,18969676.0,17.77440071105957
2013-01-31,22.5,21.579999923706055,21.81999969482422,22.020000457763672,27863957.0,17.822965621948242
2013-02-01,22.149999618530273,21.649999618530273,21.979999542236328,22.040000915527344,19105611.0,17.839149475097656
2013-02-04,23.239999771118164,21.8799991607666,22.290000915527344,22.989999771118164,53409546.0,18.608081817626953
2013-02-05,23.950000762939453,22.600000381469727,22.700000762939453,23.219999313354492,50129103.0,18.79424285888672
2013-02-06,23.280000686645508,22.68000030517578,23.049999237060547,22.969999313354492,24824254.0,18.59189224243164
2013-02-07,23.09000015258789,22.399999618530273,22.979999542236328,22.75,19300304.0,18.41382598876953
2013-02-08,23.049999237060547,22.6200008392334,22.739999771118164,22.790000915527344,16264170.0,18.44620132446289
2013-02-18,22.93000030517578,22.190000534057617,22.790000915527344,22.200000762939453,20408641.0,17.968656539916992
2013-02-19,22.350000381469727,20.959999084472656,22.200000762939453,21.200000762939453,28339420.0,17.159257888793945
2013-02-20,21.780000686645508,20.979999542236328,21.200000762939453,21.770000457763672,20955983.0,17.620615005493164
2013-02-21,21.459999084472656,20.31999969482422,21.459999084472656,20.520000457763672,30840869.0,16.60886573791504
2013-02-22,20.670000076293945,20.229999542236328,20.489999771118164,20.389999389648438,18469436.0,16.503644943237305
2013-02-25,20.75,20.299999237060547,20.450000762939453,20.5,11933828.0,16.592676162719727
2013-02-26,20.399999618530273,19.860000610351562,20.200000762939453,19.93000030517578,16866587.0,16.13132095336914
2013-02-27,20.360000610351562,19.959999084472656,20.0,20.200000762939453,11406531.0,16.34986114501953
2013-02-28,20.940000534057617,20.139999389648438,20.290000915527344,20.889999389648438,22193827.0,16.908342361450195
2013-03-01,20.950000762939453,20.299999237060547,20.809999465942383,20.559999465942383,20304399.0,16.6412410736084
2013-03-04,19.899999618530273,18.600000381469727,19.3700008392334,18.829999923706055,43196131.0,15.240982055664062
2013-03-05,19.15999984741211,18.68000030517578,18.850000381469727,19.09000015258789,19916645.0,15.45142650604248
2013-03-06,19.510000228881836,18.799999237060547,19.399999618530273,19.290000915527344,22126907.0,15.613306045532227
2013-03-07,20.239999771118164,18.889999389648438,19.200000762939453,19.969999313354492,38932772.0,16.1636962890625
2013-03-08,19.940000534057617,19.479999542236328,19.84000015258789,19.649999618530273,16999444.0,15.904688835144043
2013-03-11,19.649999618530273,19.100000381469727,19.649999618530273,19.170000076293945,14763896.0,15.5161771774292
2013-03-12,19.450000762939453,18.440000534057617,19.200000762939453,18.780000686645508,16942564.0,15.20051097869873
2013-03-13,19.06999969482422,18.649999618530273,18.739999771118164,18.860000610351562,9487457.0,15.265263557434082
2013-03-14,19.299999237060547,18.68000030517578,18.780000686645508,19.270000457763672,12345608.0,15.59711742401123
2013-03-15,19.5,18.81999969482422,19.190000534057617,18.940000534057617,15420901.0,15.3300142288208
2013-03-18,18.950000762939453,18.260000228881836,18.809999465942383,18.280000686645508,11469608.0,14.795812606811523
2013-03-19,18.649999618530273,18.229999542236328,18.360000610351562,18.530000686645508,8106863.0,14.998161315917969
2013-03-20,19.25,18.5,18.56999969482422,19.170000076293945,16527609.0,15.5161771774292
2013-03-21,19.440000534057617,19.010000228881836,19.200000762939453,19.1299991607666,14888164.0,15.48380184173584
2013-03-22,19.18000030517578,18.90999984741211,19.1299991607666,19.040000915527344,10157379.0,15.410955429077148
2013-03-25,19.299999237060547,18.84000015258789,19.200000762939453,18.969999313354492,11386134.0,15.354296684265137
2013-03-26,18.950000762939453,18.479999542236328,18.93000030517578,18.579999923706055,12180379.0,15.0386323928833
2013-03-27,18.829999923706055,18.469999313354492,18.6200008392334,18.6299991607666,8388595.0,15.0791015625
2013-03-28,18.450000762939453,17.950000762939453,18.440000534057617,18.059999465942383,14229717.0,14.617744445800781
2013-03-29,18.219999313354492,17.809999465942383,18.1299991607666,17.84000015258789,8889911.0,14.439677238464355
2013-04-01,18.149999618530273,17.709999084472656,17.81999969482422,18.020000457763672,7243164.0,14.585369110107422
2013-04-02,18.25,17.6299991607666,18.0,17.75,11239579.0,14.36683177947998
2013-04-03,18.040000915527344,17.790000915527344,17.860000610351562,17.90999984741211,7502146.0,14.496335983276367
2013-04-08,17.690000534057617,17.209999084472656,17.600000381469727,17.6200008392334,9625691.0,14.261609077453613
2013-04-09,18.030000686645508,17.6200008392334,17.65999984741211,17.899999618530273,8159423.0,14.488240242004395
2013-04-10,18.200000762939453,17.780000686645508,17.93000030517578,18.190000534057617,9040797.0,14.722968101501465
2013-04-11,18.299999237060547,17.889999389648438,18.209999084472656,17.899999618530273,7457457.0,14.488240242004395
2013-04-12,18.040000915527344,17.6200008392334,17.899999618530273,17.700000762939453,5422928.0,14.326361656188965
2013-04-15,17.549999237060547,17.239999771118164,17.5,17.299999237060547,8037186.0,14.00260066986084
2013-04-16,17.579999923706055,16.959999084472656,17.0,17.489999771118164,8312106.0,14.156386375427246
2013-04-17,17.530000686645508,17.219999313354492,17.489999771118164,17.479999542236328,6378513.0,14.148292541503906
2013-04-18,17.65999984741211,17.200000762939453,17.299999237060547,17.479999542236328,6892311.0,14.148292541503906
2013-04-19,18.09000015258789,17.5,17.5,18.030000686645508,15598455.0,14.593462944030762
2013-04-22,18.209999084472656,17.899999618530273,18.09000015258789,18.18000030517578,9843616.0,14.714873313903809
2013-04-23,18.280000686645508,17.610000610351562,18.1200008392334,17.6200008392334,11503765.0,14.261609077453613
2013-04-24,18.040000915527344,17.510000228881836,17.690000534057617,17.93000030517578,7890216.0,14.51252269744873
2013-04-25,18.43000030517578,17.6200008392334,17.799999237060547,18.0,17041434.0,14.569178581237793
2013-04-26,18.299999237060547,17.700000762939453,18.049999237060547,17.709999084472656,8618850.0,14.334454536437988
2013-05-02,17.700000762939453,16.979999542236328,17.700000762939453,17.040000915527344,11839167.0,13.792158126831055
2013-05-03,17.440000534057617,17.0,17.149999618530273,17.1200008392334,9893620.0,13.856910705566406
2013-05-06,17.600000381469727,17.290000915527344,17.299999237060547,17.459999084472656,11546614.0,14.132104873657227
2013-05-07,17.959999084472656,17.100000381469727,17.450000762939453,17.739999771118164,15939855.0,14.35873794555664
2013-05-08,17.93000030517578,17.510000228881836,17.75,17.6299991607666,9285244.0,14.269700050354004
2013-05-09,17.68000030517578,17.0,17.6299991607666,17.139999389648438,18389802.0,13.873098373413086
2013-05-10,17.34000015258789,17.0,17.079999923706055,17.239999771118164,14683737.0,13.9540376663208
2013-05-13,17.299999237060547,17.010000228881836,17.280000686645508,17.049999237060547,10760334.0,13.800250053405762
2013-05-14,17.040000915527344,16.530000686645508,17.040000915527344,16.6299991607666,14851530.0,13.460304260253906
2013-05-15,16.709999084472656,16.309999465942383,16.649999618530273,16.40999984741211,15863489.0,13.28223705291748
2013-05-16,16.75,16.170000076293945,16.350000381469727,16.729999542236328,16368880.0,13.541244506835938
2013-05-17,17.799999237060547,16.559999465942383,16.75,17.6299991607666,32584415.0,14.269700050354004
2013-05-20,17.639999389648438,17.360000610351562,17.549999237060547,17.420000076293945,24780988.0,14.099729537963867
2013-05-21,17.770000457763672,17.31999969482422,17.43000030517578,17.520000457763672,18596529.0,14.180667877197266
2013-05-22,17.690000534057617,17.350000381469727,17.530000686645508,17.59000015258789,16885456.0,14.237327575683594
2013-05-23,17.479999542236328,16.860000610351562,17.479999542236328,16.899999618530273,24469138.0,13.678840637207031
2013-05-24,17.149999618530273,16.670000076293945,16.969999313354492,16.940000534057617,14887515.0,13.711217880249023
2013-05-27,16.940000534057617,16.59000015258789,16.8700008392334,16.649999618530273,15078198.0,13.476491928100586
2013-05-28,17.149999618530273,16.479999542236328,16.639999389648438,17.09000015258789,20677560.0,13.832627296447754
2013-05-29,17.15999984741211,16.799999237060547,17.09000015258789,16.84000015258789,17048359.0,13.630276679992676
2013-05-30,16.979999542236328,16.649999618530273,16.760000228881836,16.84000015258789,9883964.0,13.630276679992676
2013-05-31,17.030000686645508,16.610000610351562,16.850000381469727,16.670000076293945,12134705.0,13.492680549621582
2013-06-03,17.040000915527344,16.600000381469727,16.6200008392334,16.889999389648438,13733503.0,13.670747756958008
2013-06-04,16.850000381469727,16.540000915527344,16.850000381469727,16.600000381469727,9458166.0,13.43602180480957
2013-06-05,16.729999542236328,16.510000228881836,16.610000610351562,16.549999237060547,6249560.0,13.395551681518555
2013-06-06,16.75,16.43000030517578,16.489999771118164,16.440000534057617,8501993.0,13.306517601013184
2013-06-07,16.549999237060547,15.899999618530273,16.5,16.059999465942383,13418177.0,12.998947143554688
2013-06-13,15.90999984741211,14.979999542236328,15.90999984741211,15.140000343322754,12449537.0,12.254300117492676
2013-06-14,15.239999771118164,14.979999542236328,15.180000305175781,15.09000015258789,10130890.0,12.213829040527344
2013-06-17,15.180000305175781,14.720000267028809,15.100000381469727,14.850000381469727,9062089.0,12.019573211669922
2013-06-18,14.970000267028809,14.760000228881836,14.850000381469727,14.859999656677246,6647162.0,12.027667999267578
2013-06-19,14.979999542236328,14.149999618530273,14.800000190734863,14.760000228881836,16378969.0,11.946727752685547
2013-06-20,14.59000015258789,14.0,14.4399995803833,14.029999732971191,10371467.0,11.355865478515625
2013-06-21,13.979999542236328,13.5600004196167,13.699999809265137,13.75,10431724.0,11.129236221313477
2013-06-24,13.699999809265137,12.470000267028809,13.699999809265137,12.479999542236328,15380037.0,10.101298332214355
2013-06-25,12.779999732971191,11.479999542236328,12.470000267028809,12.380000114440918,20185501.0,10.020358085632324
2013-06-26,12.619999885559082,12.199999809265137,12.380000114440918,12.510000228881836,15234784.0,10.125580787658691
2013-06-27,12.9399995803833,12.300000190734863,12.579999923706055,12.390000343322754,13486606.0,10.02845287322998
2013-06-28,12.960000038146973,12.109999656677246,12.399999618530273,12.649999618530273,15565829.0,10.238895416259766
2013-07-01,12.029999732971191,11.59000015258789,12.0,11.829999923706055,9546016.0,10.051960945129395
2013-07-02,11.880000114440918,11.529999732971191,11.819999694824219,11.640000343322754,11609642.0,9.890519142150879
2013-07-03,11.949999809265137,11.539999961853027,11.65999984741211,11.829999923706055,13610968.0,10.051960945129395
2013-07-04,12.850000381469727,11.5,11.680000305175781,12.449999809265137,30283430.0,10.578776359558105
2013-07-05,12.569999694824219,12.25,12.380000114440918,12.270000457763672,16142696.0,10.425830841064453
2013-07-08,12.050000190734863,11.65999984741211,11.979999542236328,11.670000076293945,13037599.0,9.916009902954102
2013-07-09,12.039999961853027,11.619999885559082,11.680000305175781,11.850000381469727,10945459.0,10.068955421447754
2013-07-10,12.529999732971191,11.710000038146973,11.899999618530273,12.5,23880667.0,10.621262550354004
2013-07-11,13.359999656677246,12.510000228881836,12.609999656677246,13.229999542236328,39244129.0,11.24154281616211
2013-07-12,13.100000381469727,12.579999923706055,13.100000381469727,12.619999885559082,26674677.0,10.723225593566895
2013-07-15,12.920000076293945,12.510000228881836,12.579999923706055,12.670000076293945,17537961.0,10.765710830688477
2013-07-16,12.699999809265137,12.420000076293945,12.609999656677246,12.680000305175781,12482680.0,10.774209022521973
2013-07-17,13.079999923706055,12.550000190734863,12.600000381469727,12.59000015258789,19179079.0,10.697735786437988
2013-07-18,12.569999694824219,12.149999618530273,12.5,12.199999809265137,14501782.0,10.366351127624512
2013-07-19,12.359999656677246,11.760000228881836,12.270000457763672,11.779999732971191,12958538.0,10.009476661682129
2013-07-22,11.970000267028809,11.539999961853027,11.65999984741211,11.829999923706055,7915143.0,10.051960945129395
2013-07-23,12.34000015258789,11.819999694824219,11.869999885559082,12.180000305175781,13516382.0,10.349357604980469
2013-07-24,12.180000305175781,11.729999542236328,12.149999618530273,11.920000076293945,11527036.0,10.128434181213379
2013-07-25,12.34000015258789,11.920000076293945,12.020000457763672,12.069999694824219,13141535.0,10.255888938903809
2013-07-26,11.970000267028809,11.739999771118164,11.960000038146973,11.829999923706055,7839631.0,10.051960945129395
2013-07-29,11.920000076293945,11.6899995803833,11.869999885559082,11.720000267028809,7910339.0,9.95849609375
2013-07-30,12.079999923706055,11.760000228881836,11.880000114440918,11.899999618530273,9504575.0,10.111440658569336
2013-07-31,12.100000381469727,11.899999618530273,11.9399995803833,12.020000457763672,7631537.0,10.21340560913086
2013-08-01,12.520000457763672,12.0,12.0,12.380000114440918,18005794.0,10.51929759979248
2013-08-02,12.739999771118164,12.229999542236328,12.399999618530273,12.520000457763672,21802134.0,10.638256072998047
2013-08-05,12.739999771118164,12.319999694824219,12.449999809265137,12.609999656677246,17124981.0,10.714727401733398
2013-08-06,12.729999542236328,12.34000015258789,12.550000190734863,12.59000015258789,17690542.0,10.697735786437988
2013-08-07,13.029999732971191,12.510000228881836,12.59000015258789,12.720000267028809,26965907.0,10.808197021484375
2013-08-08,12.789999961853027,12.529999732971191,12.619999885559082,12.59000015258789,11918976.0,10.697735786437988
2013-08-09,13.079999923706055,12.600000381469727,12.649999618530273,12.869999885559082,24215656.0,10.935651779174805
2013-08-12,14.15999984741211,12.920000076293945,12.989999771118164,14.15999984741211,57915865.0,12.031764030456543
2013-08-13,14.350000381469727,13.84000015258789,14.279999732971191,13.949999809265137,42075965.0,11.853327751159668
2013-08-14,14.369999885559082,13.699999809265137,14.010000228881836,13.859999656677246,31468696.0,11.776854515075684
2013-08-15,13.979999542236328,13.5600004196167,13.699999809265137,13.600000381469727,17450214.0,11.555932998657227
2013-08-16,14.329999923706055,13.369999885559082,13.479999542236328,13.390000343322754,27032747.0,11.377496719360352
2013-08-19,13.75,13.0600004196167,13.25,13.649999618530273,17673410.0,11.598417282104492
2013-08-20,13.65999984741211,13.15999984741211,13.579999923706055,13.289999961853027,14867096.0,11.292525291442871
2013-08-21,13.680000305175781,13.15999984741211,13.399999618530273,13.550000190734863,13415419.0,11.513447761535645
2013-08-22,13.760000228881836,13.369999885559082,13.40999984741211,13.479999542236328,12200644.0,11.453968048095703
2013-08-23,13.680000305175781,13.050000190734863,13.579999923706055,13.25,12918075.0,11.258537292480469
2013-08-26,13.65999984741211,13.300000190734863,13.34000015258789,13.579999923706055,11557146.0,11.538938522338867
2013-08-27,13.75,13.430000305175781,13.5,13.680000305175781,11144262.0,11.623908042907715
2013-08-28,14.329999923706055,13.520000457763672,13.59000015258789,14.109999656677246,43072352.0,11.989279747009277
2013-08-29,13.989999771118164,13.479999542236328,13.9399995803833,13.630000114440918,23068291.0,11.581424713134766
2013-08-30,13.609999656677246,13.289999961853027,13.529999732971191,13.369999885559082,14311421.0,11.360501289367676
2013-09-02,13.649999618530273,13.050000190734863,13.40999984741211,13.470000267028809,14620959.0,11.445470809936523
2013-09-03,13.720000267028809,13.420000076293945,13.489999771118164,13.699999809265137,12489096.0,11.640902519226074
2013-09-04,13.960000038146973,13.5600004196167,13.729999542236328,13.8100004196167,15740397.0,11.734370231628418
2013-09-05,13.770000457763672,13.40999984741211,13.710000038146973,13.449999809265137,9658563.0,11.42847728729248
2013-09-06,13.630000114440918,13.40999984741211,13.449999809265137,13.489999771118164,7262672.0,11.462465286254883
2013-09-09,13.970000267028809,13.510000228881836,13.529999732971191,13.869999885559082,21549252.0,11.785351753234863
2013-09-10,14.350000381469727,13.800000190734863,13.949999809265137,14.239999771118164,34449142.0,12.099740982055664
2013-09-11,14.739999771118164,14.180000305175781,14.300000190734863,14.5,41729628.0,12.320664405822754
2013-09-12,14.460000038146973,14.109999656677246,14.460000038146973,14.25,20996630.0,12.108238220214844
2013-09-13,14.25,13.949999809265137,14.239999771118164,13.979999542236328,18262719.0,11.87881851196289
2013-09-16,14.1899995803833,13.800000190734863,14.149999618530273,13.84000015258789,12203062.0,11.759860038757324
2013-09-17,13.899999618530273,13.390000343322754,13.869999885559082,13.399999618530273,17482194.0,11.385992050170898
2013-09-18,13.520000457763672,13.25,13.399999618530273,13.430000305175781,9602191.0,11.411483764648438
2013-09-23,13.710000038146973,13.5,13.5,13.699999809265137,10804444.0,11.640902519226074
2013-09-24,13.699999809265137,13.1899995803833,13.699999809265137,13.3100004196167,15641941.0,11.30951976776123
2013-09-25,13.449999809265137,13.220000267028809,13.279999732971191,13.289999961853027,11769552.0,11.292525291442871
2013-09-26,13.390000343322754,13.0600004196167,13.25,13.079999923706055,9876159.0,11.114087104797363
2013-09-27,13.479999542236328,13.100000381469727,13.109999656677246,13.289999961853027,10614357.0,11.292525291442871
2013-09-30,13.40999984741211,13.180000305175781,13.350000381469727,13.25,6182251.0,11.258537292480469
2013-10-08,13.34000015258789,13.079999923706055,13.199999809265137,13.329999923706055,7575049.0,11.32651424407959
2013-10-09,13.329999923706055,13.170000076293945,13.289999961853027,13.260000228881836,7410671.0,11.267034530639648
2013-10-10,13.300000190734863,12.979999542236328,13.279999732971191,13.029999732971191,12137452.0,11.071602821350098
2013-10-11,13.270000457763672,13.09000015258789,13.09000015258789,13.180000305175781,8342081.0,11.199058532714844
2013-10-14,13.5600004196167,13.180000305175781,13.239999771118164,13.479999542236328,15904428.0,11.453968048095703
2013-10-15,13.8100004196167,13.369999885559082,13.550000190734863,13.5600004196167,17647971.0,11.521944999694824
2013-10-16,13.489999771118164,13.09000015258789,13.489999771118164,13.119999885559082,11317148.0,11.148076057434082
2013-10-17,13.829999923706055,13.149999618530273,13.220000267028809,13.4399995803833,21047843.0,11.4199800491333
2013-10-18,13.65999984741211,13.319999694824219,13.449999809265137,13.59000015258789,12550217.0,11.54743480682373
2013-10-21,13.869999885559082,13.449999809265137,13.699999809265137,13.770000457763672,19739716.0,11.7003812789917
2013-10-22,14.130000114440918,13.5,13.699999809265137,13.949999809265137,28292282.0,11.853327751159668
2013-10-23,14.199999809265137,13.770000457763672,13.899999618530273,14.0,26976199.0,11.895812034606934
2013-10-24,13.930000305175781,13.4399995803833,13.880000114440918,13.479999542236328,15055313.0,11.453968048095703
2013-10-25,13.579999923706055,13.0600004196167,13.529999732971191,13.130000114440918,13939900.0,11.156572341918945
2013-10-28,13.180000305175781,11.9399995803833,13.149999618530273,12.289999961853027,23404380.0,10.44282341003418
2013-10-29,12.399999618530273,11.819999694824219,12.199999809265137,12.050000190734863,15172926.0,10.238895416259766
2013-10-30,12.239999771118164,11.850000381469727,12.029999732971191,12.229999542236328,9749815.0,10.391841888427734
2013-10-31,12.180000305175781,11.960000038146973,12.180000305175781,12.029999732971191,7505805.0,10.221901893615723
2013-11-01,12.239999771118164,11.989999771118164,12.079999923706055,12.119999885559082,5937348.0,10.29837417602539
2013-11-04,12.229999542236328,11.9399995803833,12.229999542236328,12.029999732971191,6652452.0,10.221901893615723
2013-11-05,12.050000190734863,11.84000015258789,12.0,12.039999961853027,6715004.0,10.230399131774902
2013-11-06,12.34000015258789,11.930000305175781,12.020000457763672,12.119999885559082,11999733.0,10.29837417602539
2013-11-07,12.25,11.9399995803833,12.100000381469727,12.170000076293945,10656462.0,10.340859413146973
2013-11-08,12.210000038146973,11.960000038146973,12.180000305175781,11.979999542236328,6498879.0,10.179415702819824
2013-11-11,12.0,11.84000015258789,11.989999771118164,11.899999618530273,4200595.0,10.111440658569336
2013-11-12,12.300000190734863,11.880000114440918,11.880000114440918,12.199999809265137,10009417.0,10.366351127624512
2013-11-13,12.149999618530273,11.90999984741211,12.100000381469727,11.920000076293945,6088135.0,10.128434181213379
2013-11-14,12.170000076293945,11.920000076293945,11.920000076293945,12.0600004196167,5697982.0,10.247393608093262
2013-11-15,12.329999923706055,11.979999542236328,12.100000381469727,12.199999809265137,12227066.0,10.366351127624512
2013-11-18,12.609999656677246,12.199999809265137,12.289999961853027,12.569999694824219,17053557.0,10.680740356445312
2013-11-19,12.619999885559082,12.40999984741211,12.5,12.460000038146973,10910212.0,10.587272644042969
2013-11-20,12.59000015258789,12.369999885559082,12.510000228881836,12.479999542236328,7248014.0,10.604268074035645
2013-11-21,12.949999809265137,12.460000038146973,12.489999771118164,12.770000457763672,22086637.0,10.85068130493164
2013-11-22,12.970000267028809,12.600000381469727,12.850000381469727,12.630000114440918,13363224.0,10.731722831726074
2013-11-25,12.680000305175781,12.40999984741211,12.640000343322754,12.449999809265137,8237210.0,10.578776359558105
2013-11-26,12.539999961853027,12.319999694824219,12.449999809265137,12.359999656677246,6219986.0,10.502303123474121
2013-11-27,12.609999656677246,12.319999694824219,12.4399995803833,12.579999923706055,11053531.0,10.689237594604492
2013-11-28,13.0,12.760000228881836,12.899999618530273,12.770000457763672,24494654.0,10.85068130493164
2013-11-29,12.770000457763672,12.600000381469727,12.770000457763672,12.640000343322754,9952619.0,10.74022102355957
2013-12-02,12.59000015258789,12.149999618530273,12.40999984741211,12.279999732971191,13685744.0,10.434326171875
2013-12-03,12.510000228881836,12.289999961853027,12.300000190734863,12.470000267028809,7402373.0,10.595771789550781
2013-12-04,12.800000190734863,12.430000305175781,12.489999771118164,12.680000305175781,12458610.0,10.774209022521973
2013-12-05,12.989999771118164,12.710000038146973,12.720000267028809,12.779999732971191,15921634.0,10.859176635742188
2013-12-06,12.850000381469727,12.5600004196167,12.789999961853027,12.65999984741211,10429352.0,10.757213592529297
2013-12-09,12.770000457763672,12.550000190734863,12.680000305175781,12.609999656677246,7213822.0,10.714727401733398
2013-12-10,12.6899995803833,12.430000305175781,12.649999618530273,12.510000228881836,7621424.0,10.629758834838867
2013-12-11,12.489999771118164,12.199999809265137,12.479999542236328,12.279999732971191,8579559.0,10.434326171875
2013-12-12,12.34000015258789,12.199999809265137,12.229999542236328,12.270000457763672,7074323.0,10.425830841064453
2013-12-13,12.279999732971191,12.100000381469727,12.149999618530273,12.109999656677246,8078263.0,10.289878845214844
2013-12-16,12.15999984741211,11.850000381469727,12.020000457763672,11.869999885559082,8965896.0,10.085948944091797
2013-12-17,12.020000457763672,11.859999656677246,11.949999809265137,11.9399995803833,4606229.0,10.145428657531738
2013-12-18,12.0,11.880000114440918,11.989999771118164,11.9399995803833,3917158.0,10.145428657531738
2013-12-19,12.149999618530273,11.930000305175781,11.989999771118164,11.930000305175781,5238443.0,10.136931419372559
2013-12-20,12.069999694824219,11.539999961853027,11.9399995803833,11.579999923706055,7015220.0,9.839536666870117
2013-12-23,11.670000076293945,11.359999656677246,11.609999656677246,11.460000038146973,5200813.0,9.73757266998291
2013-12-24,11.529999732971191,11.1899995803833,11.489999771118164,11.300000190734863,10905696.0,9.6016206741333
2013-12-25,11.319999694824219,11.100000381469727,11.25,11.220000267028809,7815476.0,9.53364372253418
2013-12-26,11.220000267028809,10.630000114440918,11.210000038146973,10.710000038146973,17748038.0,9.100296974182129
2013-12-27,10.859999656677246,10.569999694824219,10.699999809265137,10.760000228881836,11589868.0,9.142783164978027
2013-12-30,10.829999923706055,10.449999809265137,10.800000190734863,10.489999771118164,11167860.0,8.913363456726074
2013-12-31,11.09000015258789,10.319999694824219,10.460000038146973,10.670000076293945,14874939.0,9.066308975219727
2014-01-02,10.579999923706055,10.460000038146973,10.569999694824219,10.539999961853027,9565816.0,8.95584774017334
2014-01-03,10.489999771118164,10.289999961853027,10.470000267028809,10.3100004196167,7723759.0,8.760416984558105
2014-01-06,10.279999732971191,9.779999732971191,10.279999732971191,9.8100004196167,12159251.0,8.335566520690918
2014-01-07,9.880000114440918,9.720000267028809,9.779999732971191,9.770000457763672,6376094.0,8.301578521728516
2014-01-08,9.869999885559082,9.489999771118164,9.829999923706055,9.539999961853027,11584229.0,8.106146812438965
2014-01-09,9.710000038146973,9.380000114440918,9.520000457763672,9.550000190734863,11595848.0,8.114643096923828
2014-01-10,9.600000381469727,9.34000015258789,9.520000457763672,9.4399995803833,9564929.0,8.0211763381958
2014-01-13,9.579999923706055,9.34000015258789,9.4399995803833,9.5,5337265.0,8.072159767150879
2014-01-14,9.649999618530273,9.399999618530273,9.479999542236328,9.600000381469727,6504196.0,8.157129287719727
2014-01-15,9.619999885559082,9.390000343322754,9.569999694824219,9.460000038146973,6284682.0,8.038171768188477
2014-01-16,9.640000343322754,9.380000114440918,9.470000267028809,9.529999732971191,8021342.0,8.097650527954102
2014-01-17,9.420000076293945,8.899999618530273,9.399999618530273,8.930000305175781,18997571.0,7.58782958984375
2014-01-20,8.920000076293945,8.75,8.899999618530273,8.819999694824219,10146827.0,7.494361400604248
2014-01-21,8.930000305175781,8.800000190734863,8.800000190734863,8.859999656677246,6964868.0,7.52834939956665
2014-01-22,9.180000305175781,8.8100004196167,8.859999656677246,9.15999984741211,13702061.0,7.783260345458984
2014-01-23,9.15999984741211,8.979999542236328,9.130000114440918,9.0,8887339.0,7.647307872772217
2014-01-24,9.220000267028809,8.960000038146973,9.0,9.140000343322754,13310415.0,7.7662672996521
2014-01-27,9.520000457763672,9.100000381469727,9.140000343322754,9.470000267028809,20295300.0,8.046667098999023
2014-01-28,9.460000038146973,9.199999809265137,9.460000038146973,9.369999885559082,13190641.0,7.961697578430176
2014-01-29,9.359999656677246,9.140000343322754,9.300000190734863,9.180000305175781,8187595.0,7.80025577545166
2014-01-30,9.170000076293945,8.920000076293945,9.15999984741211,8.989999771118164,6932747.0,7.638811111450195
2014-02-07,9.109999656677246,8.869999885559082,8.90999984741211,9.069999694824219,5452420.0,7.706787586212158
2014-02-10,9.359999656677246,9.079999923706055,9.109999656677246,9.329999923706055,11714075.0,7.927709579467773
2014-02-11,9.760000228881836,9.220000267028809,9.329999923706055,9.630000114440918,26566573.0,8.182619094848633
2014-02-12,9.59000015258789,9.430000305175781,9.5,9.520000457763672,14012477.0,8.089152336120605
2014-02-13,9.6899995803833,9.40999984741211,9.510000228881836,9.430000305175781,14355689.0,8.012679100036621
2014-02-14,9.600000381469727,9.359999656677246,9.390000343322754,9.510000228881836,9572010.0,8.080656051635742
2014-02-17,9.649999618530273,9.420000076293945,9.550000190734863,9.630000114440918,15687966.0,8.182619094848633
2014-02-18,9.59000015258789,9.369999885559082,9.5600004196167,9.380000114440918,12249328.0,7.970195293426514
2014-02-19,9.5600004196167,9.369999885559082,9.380000114440918,9.489999771118164,10252690.0,8.063661575317383
2014-02-20,9.75,9.470000267028809,9.5,9.579999923706055,24387130.0,8.140135765075684
2014-02-21,9.600000381469727,9.300000190734863,9.59000015258789,9.319999694824219,12437139.0,7.9192118644714355
2014-02-24,9.289999961853027,8.850000381469727,9.289999961853027,8.890000343322754,13924867.0,7.553841590881348
2014-02-25,8.960000038146973,8.5600004196167,8.920000076293945,8.59000015258789,12510705.0,7.298930644989014
2014-02-26,8.65999984741211,8.5,8.600000381469727,8.630000114440918,8479169.0,7.332919597625732
2014-02-27,8.569999694824219,8.359999656677246,8.550000190734863,8.369999885559082,11143326.0,7.111995697021484
2014-02-28,8.359999656677246,8.140000343322754,8.359999656677246,8.300000190734863,11280489.0,7.052517890930176
2014-03-03,8.380000114440918,8.149999618530273,8.210000038146973,8.270000457763672,9156177.0,7.027027130126953
2014-03-04,8.25,8.039999961853027,8.25,8.109999656677246,10469983.0,6.891074180603027
2014-03-05,8.40999984741211,8.079999923706055,8.130000114440918,8.329999923706055,15275242.0,7.078008651733398
2014-03-06,8.270000457763672,8.069999694824219,8.210000038146973,8.199999809265137,10071594.0,6.967547416687012
2014-03-07,8.300000190734863,8.100000381469727,8.199999809265137,8.130000114440918,6688886.0,6.908068656921387
2014-03-10,8.119999885559082,7.650000095367432,8.119999885559082,7.650000095367432,13019001.0,6.5002121925354
2014-03-11,7.949999809265137,7.610000133514404,7.650000095367432,7.809999942779541,10671099.0,6.636163711547852
2014-03-12,8.229999542236328,7.760000228881836,7.78000020980835,8.09000015258789,16894557.0,6.874080657958984
2014-03-13,8.579999923706055,7.949999809265137,8.100000381469727,8.34000015258789,21240248.0,7.086505889892578
2014-03-14,8.34000015258789,8.09000015258789,8.270000457763672,8.140000343322754,11043586.0,6.916565895080566
2014-03-17,8.4399995803833,8.079999923706055,8.180000305175781,8.25,11422959.0,7.010032653808594
2014-03-18,8.270000457763672,8.130000114440918,8.25,8.170000076293945,7211900.0,6.942056655883789
2014-03-19,8.220000267028809,8.050000190734863,8.149999618530273,8.170000076293945,8843462.0,6.942056655883789
2014-03-20,8.1899995803833,7.940000057220459,8.140000343322754,7.949999809265137,8768871.0,6.755121231079102
2014-03-21,8.5,7.840000152587891,7.900000095367432,8.430000305175781,27911146.0,7.162978649139404
2014-03-24,8.59000015258789,8.319999694824219,8.359999656677246,8.510000228881836,21580292.0,7.230955123901367
2014-03-25,8.65999984741211,8.369999885559082,8.449999809265137,8.510000228881836,17208728.0,7.230955123901367
2014-03-26,8.600000381469727,8.369999885559082,8.510000228881836,8.420000076293945,10060865.0,7.154481887817383
2014-03-27,8.479999542236328,8.279999732971191,8.40999984741211,8.319999694824219,9218601.0,7.069511413574219
2014-03-28,8.40999984741211,8.220000267028809,8.289999961853027,8.229999542236328,9074681.0,6.993038654327393
2014-03-31,8.4399995803833,8.229999542236328,8.279999732971191,8.289999961853027,8410639.0,7.044020652770996
2014-04-01,8.390000343322754,8.239999771118164,8.25,8.380000114440918,5482368.0,7.120493412017822
2014-04-02,8.550000190734863,8.350000381469727,8.420000076293945,8.520000457763672,13678045.0,7.239452838897705
2014-04-03,8.5600004196167,8.350000381469727,8.529999732971191,8.359999656677246,9225889.0,7.103499889373779
2014-04-04,8.420000076293945,8.300000190734863,8.34000015258789,8.390000343322754,5255041.0,7.12899112701416
2014-04-08,8.75,8.3100004196167,8.350000381469727,8.670000076293945,23828256.0,7.366907596588135
2014-04-09,8.670000076293945,8.539999961853027,8.649999618530273,8.609999656677246,13889952.0,7.315925121307373
2014-04-10,8.550000190734863,8.260000228881836,8.520000457763672,8.430000305175781,37306988.0,7.162978649139404
2014-04-11,8.350000381469727,8.260000228881836,8.3100004196167,8.300000190734863,18239945.0,7.052517890930176
2014-04-14,8.40999984741211,8.300000190734863,8.319999694824219,8.369999885559082,13935302.0,7.111995697021484
2014-04-15,8.34000015258789,8.1899995803833,8.329999923706055,8.199999809265137,12632395.0,6.967547416687012
2014-04-16,8.260000228881836,8.149999618530273,8.1899995803833,8.199999809265137,7474388.0,6.967547416687012
2014-04-17,8.239999771118164,8.079999923706055,8.210000038146973,8.100000381469727,7851078.0,6.882577419281006
2014-04-18,8.140000343322754,8.020000457763672,8.100000381469727,8.079999923706055,7037428.0,6.865583419799805
2014-04-21,8.109999656677246,7.980000019073486,8.010000228881836,7.980000019073486,6768302.0,6.780612945556641
2014-04-22,8.029999732971191,7.869999885559082,7.980000019073486,7.960000038146973,5463694.0,6.7636189460754395
2014-04-23,8.029999732971191,7.909999847412109,7.960000038146973,7.909999847412109,6129397.0,6.721133708953857
2014-04-24,8.0,7.869999885559082,7.909999847412109,7.929999828338623,5992770.0,6.738127708435059
2014-04-25,7.960000038146973,7.760000228881836,7.940000057220459,7.769999980926514,6569425.0,6.602176189422607
2014-04-28,7.769999980926514,7.480000019073486,7.71999979019165,7.510000228881836,8464665.0,6.381254196166992
2014-04-29,7.679999828338623,7.429999828338623,7.449999809265137,7.619999885559082,7311143.0,6.4747209548950195
2014-04-30,7.670000076293945,7.5,7.630000114440918,7.559999942779541,5950105.0,6.423738956451416
2014-05-05,7.590000152587891,7.400000095367432,7.510000228881836,7.579999923706055,6913694.0,6.440732955932617
2014-05-06,7.590000152587891,7.489999771118164,7.539999961853027,7.510000228881836,7784579.0,6.381254196166992
2014-05-07,7.550000190734863,7.409999847412109,7.46999979019165,7.440000057220459,4551203.0,6.321774959564209
2014-05-08,7.710000038146973,7.409999847412109,7.429999828338623,7.570000171661377,12741242.0,6.432236194610596
2014-05-09,7.679999828338623,7.510000228881836,7.53000020980835,7.610000133514404,9693204.0,6.466224193572998
2014-05-12,8.369999885559082,7.559999942779541,7.630000114440918,8.369999885559082,49831502.0,7.111995697021484
2014-05-13,8.430000305175781,7.949999809265137,8.350000381469727,7.989999771118164,34889135.0,6.789109706878662
2014-05-14,8.239999771118164,7.920000076293945,7.960000038146973,8.109999656677246,22036602.0,6.891074180603027
2014-05-15,8.109999656677246,7.849999904632568,8.050000190734863,7.860000133514404,14472053.0,6.678649425506592
2014-05-16,7.920000076293945,7.769999980926514,7.840000152587891,7.860000133514404,7678287.0,6.678649425506592
2014-05-19,7.840000152587891,7.659999847412109,7.840000152587891,7.679999828338623,6559307.0,6.525702476501465
2014-05-20,7.760000228881836,7.630000114440918,7.71999979019165,7.670000076293945,5207954.0,6.517206192016602
2014-05-21,7.949999809265137,7.619999885559082,7.630000114440918,7.840000152587891,10563702.0,6.661654949188232
2014-05-22,7.889999866485596,7.730000019073486,7.800000190734863,7.75,5382903.0,6.585182189941406
2014-05-23,7.800000190734863,7.699999809265137,7.75,7.71999979019165,4070063.0,6.559690952301025
2014-05-26,7.929999828338623,7.769999980926514,7.789999961853027,7.869999885559082,6785547.0,6.687145709991455
2014-05-27,7.889999866485596,7.739999771118164,7.889999866485596,7.769999980926514,4582111.0,6.602176189422607
2014-05-28,7.909999847412109,7.760000228881836,7.769999980926514,7.860000133514404,5914974.0,6.678649425506592
2014-05-29,7.869999885559082,7.670000076293945,7.860000133514404,7.679999828338623,6287999.0,6.525702476501465
2014-05-30,7.769999980926514,7.670000076293945,7.679999828338623,7.690000057220459,5025240.0,6.5341997146606445
2014-06-03,7.809999942779541,7.599999904632568,7.730000019073486,7.610000133514404,8093975.0,6.466224193572998
2014-06-04,7.650000095367432,7.460000038146973,7.579999923706055,7.489999771118164,7931646.0,6.364260196685791
2014-06-05,7.53000020980835,7.420000076293945,7.510000228881836,7.519999980926514,7250195.0,6.389750957489014
2014-06-06,7.550000190734863,7.440000057220459,7.53000020980835,7.480000019073486,3886697.0,6.3557634353637695
2014-06-09,7.539999961853027,7.429999828338623,7.449999809265137,7.449999809265137,4642440.0,6.3302717208862305
2014-06-10,7.53000020980835,7.420000076293945,7.46999979019165,7.510000228881836,5861593.0,6.381254196166992
2014-06-11,7.550000190734863,7.480000019073486,7.510000228881836,7.519999980926514,4633930.0,6.389750957489014
2014-06-12,7.619999885559082,7.46999979019165,7.519999980926514,7.550000190734863,7312299.0,6.415242671966553
2014-06-13,7.630000114440918,7.519999980926514,7.559999942779541,7.599999904632568,6495585.0,6.457726955413818
2014-06-16,7.639999866485596,7.559999942779541,7.599999904632568,7.610000133514404,6382696.0,6.466224193572998
2014-06-17,7.599999904632568,7.480000019073486,7.599999904632568,7.489999771118164,4575562.0,6.364260196685791
2014-06-18,7.599999904632568,7.440000057220459,7.489999771118164,7.489999771118164,6722732.0,6.364260196685791
2014-06-19,7.519999980926514,7.320000171661377,7.489999771118164,7.329999923706055,8825414.0,6.228308200836182
2014-06-20,7.380000114440918,7.320000171661377,7.340000152587891,7.369999885559082,3903803.0,6.262296199798584
2014-06-23,7.5,7.349999904632568,7.380000114440918,7.440000057220459,7130079.0,6.321774959564209
2014-06-24,7.510000228881836,7.380000114440918,7.440000057220459,7.46999979019165,7165604.0,6.347265720367432
2014-06-25,7.630000114440918,7.389999866485596,7.46999979019165,7.5,10008591.0,6.3727569580078125
2014-06-26,7.550000190734863,7.440000057220459,7.46999979019165,7.519999980926514,6132993.0,6.389750957489014
2014-06-27,7.579999923706055,7.489999771118164,7.519999980926514,7.53000020980835,5964979.0,6.398247718811035
2014-06-30,7.559999942779541,7.480000019073486,7.510000228881836,7.519999980926514,5810720.0,6.389750957489014
2014-07-01,7.599999904632568,7.510000228881836,7.550000190734863,7.550000190734863,7245830.0,6.415242671966553
2014-07-02,7.730000019073486,7.489999771118164,7.559999942779541,7.639999866485596,12861550.0,6.491715431213379
2014-07-03,7.690000057220459,7.599999904632568,7.619999885559082,7.659999847412109,8827082.0,6.508708953857422
2014-07-04,7.670000076293945,7.570000171661377,7.659999847412109,7.610000133514404,6479782.0,6.466224193572998
2014-07-07,7.650000095367432,7.489999771118164,7.599999904632568,7.599999904632568,9135410.0,6.457726955413818
2014-07-08,7.599999904632568,7.519999980926514,7.599999904632568,7.570000171661377,6208686.0,6.432236194610596
2014-07-09,7.570000171661377,7.440000057220459,7.550000190734863,7.440000057220459,6469736.0,6.321774959564209
2014-07-10,7.570000171661377,7.420000076293945,7.449999809265137,7.440000057220459,5454919.0,6.321774959564209
2014-07-11,7.53000020980835,7.429999828338623,7.449999809265137,7.489999771118164,5134984.0,6.364260196685791
2014-07-14,7.550000190734863,7.440000057220459,7.480000019073486,7.539999961853027,8417764.0,6.406745433807373
2014-07-15,7.630000114440918,7.510000228881836,7.550000190734863,7.610000133514404,13195816.0,6.466224193572998
2014-07-16,7.630000114440918,7.53000020980835,7.599999904632568,7.599999904632568,9747290.0,6.457726955413818
2014-07-17,7.599999904632568,7.539999961853027,7.579999923706055,7.559999942779541,7337773.0,6.423738956451416
2014-07-18,7.630000114440918,7.519999980926514,7.550000190734863,7.570000171661377,8495650.0,6.432236194610596
2014-07-21,7.619999885559082,7.539999961853027,7.570000171661377,7.590000152587891,7672419.0,6.449230194091797
2014-07-22,7.769999980926514,7.559999942779541,7.579999923706055,7.699999809265137,19325116.0,6.542697429656982
2014-07-23,7.829999923706055,7.659999847412109,7.699999809265137,7.75,18682388.0,6.585182189941406
2014-07-24,8.079999923706055,7.75,7.760000228881836,7.989999771118164,34776264.0,6.789109706878662
2014-07-25,7.909999847412109,7.639999866485596,7.789999961853027,7.800000190734863,26709539.0,6.853250026702881
2014-07-28,8.270000457763672,7.820000171661377,7.829999923706055,8.09000015258789,46899299.0,7.1080498695373535
2014-07-29,8.199999809265137,8.029999732971191,8.09000015258789,8.0600004196167,27976455.0,7.081691741943359
2014-07-30,8.300000190734863,8.010000228881836,8.050000190734863,8.109999656677246,29899052.0,7.125622272491455
2014-07-31,8.270000457763672,8.029999732971191,8.079999923706055,8.25,23137431.0,7.248629570007324
2014-08-01,8.609999656677246,8.130000114440918,8.210000038146973,8.300000190734863,44216534.0,7.29256010055542
2014-08-04,8.5600004196167,8.229999542236328,8.319999694824219,8.539999961853027,39198340.0,7.503429412841797
2014-08-05,8.880000114440918,8.479999542236328,8.539999961853027,8.600000381469727,44518572.0,7.556147575378418
2014-08-06,8.600000381469727,8.369999885559082,8.569999694824219,8.539999961853027,24333670.0,7.503429412841797
2014-08-07,8.579999923706055,8.289999961853027,8.510000228881836,8.300000190734863,24484461.0,7.29256010055542
2014-08-08,8.359999656677246,8.210000038146973,8.279999732971191,8.239999771118164,13980235.0,7.239842414855957
2014-08-11,8.390000343322754,8.260000228881836,8.260000228881836,8.359999656677246,14638373.0,7.345277786254883
2014-08-12,8.359999656677246,8.199999809265137,8.350000381469727,8.239999771118164,17062362.0,7.239842414855957
2014-08-13,8.489999771118164,8.220000267028809,8.25,8.449999809265137,30957465.0,7.424353122711182
2014-08-14,8.40999984741211,8.199999809265137,8.40999984741211,8.229999542236328,18189701.0,7.2310566902160645
2014-08-15,8.40999984741211,8.199999809265137,8.199999809265137,8.329999923706055,15143596.0,7.3189191818237305
2014-08-18,8.40999984741211,8.329999923706055,8.34000015258789,8.369999885559082,13067468.0,7.354063987731934
2014-08-19,8.649999618530273,8.359999656677246,8.380000114440918,8.539999961853027,32165747.0,7.503429412841797
2014-08-20,8.779999732971191,8.40999984741211,8.5,8.59000015258789,24129508.0,7.547361373901367
2014-08-21,8.579999923706055,8.420000076293945,8.569999694824219,8.460000038146973,16387839.0,7.433139324188232
2014-08-22,8.5,8.380000114440918,8.460000038146973,8.460000038146973,11848270.0,7.433139324188232
2014-08-25,8.4399995803833,8.210000038146973,8.40999984741211,8.220000267028809,13679823.0,7.222270965576172
2014-08-26,8.329999923706055,8.050000190734863,8.220000267028809,8.100000381469727,12579128.0,7.1168365478515625
2014-08-27,8.199999809265137,8.069999694824219,8.100000381469727,8.130000114440918,7410336.0,7.143194675445557
2014-08-28,8.270000457763672,8.130000114440918,8.180000305175781,8.140000343322754,9359505.0,7.151980876922607
2014-08-29,8.180000305175781,8.050000190734863,8.130000114440918,8.180000305175781,6649511.0,7.187126159667969
2014-09-01,8.25,8.140000343322754,8.180000305175781,8.25,7945931.0,7.248629570007324
2014-09-02,8.390000343322754,8.210000038146973,8.260000228881836,8.380000114440918,13897606.0,7.362850189208984
2014-09-03,8.569999694824219,8.359999656677246,8.380000114440918,8.430000305175781,20970058.0,7.4067816734313965
2014-09-04,8.460000038146973,8.359999656677246,8.399999618530273,8.449999809265137,15999116.0,7.424353122711182
2014-09-05,8.609999656677246,8.40999984741211,8.460000038146973,8.569999694824219,26272680.0,7.529788494110107
2014-09-09,8.640000343322754,8.479999542236328,8.59000015258789,8.5600004196167,18695982.0,7.521002769470215
2014-09-10,8.529999732971191,8.40999984741211,8.529999732971191,8.430000305175781,13880358.0,7.4067816734313965
2014-09-11,8.5600004196167,8.359999656677246,8.420000076293945,8.4399995803833,19768585.0,7.415567398071289
2014-09-12,8.5,8.380000114440918,8.40999984741211,8.5,13163877.0,7.468284606933594
2014-09-15,8.739999771118164,8.479999542236328,8.510000228881836,8.729999542236328,34315590.0,7.670368671417236
2014-09-16,8.75,8.40999984741211,8.739999771118164,8.430000305175781,26088857.0,7.4067816734313965
2014-09-17,8.479999542236328,8.300000190734863,8.430000305175781,8.390000343322754,16008041.0,7.371636390686035
2014-09-18,8.5600004196167,8.34000015258789,8.399999618530273,8.470000267028809,15804541.0,7.4419264793396
2014-09-19,8.5600004196167,8.420000076293945,8.479999542236328,8.529999732971191,14526872.0,7.494643211364746
2014-09-22,8.529999732971191,8.350000381469727,8.529999732971191,8.399999618530273,16318747.0,7.380422592163086
2014-09-23,8.489999771118164,8.369999885559082,8.399999618530273,8.479999542236328,12723772.0,7.450712203979492
2014-09-24,8.699999809265137,8.430000305175781,8.460000038146973,8.649999618530273,27990440.0,7.600078105926514
2014-09-25,8.710000038146973,8.5,8.6899995803833,8.569999694824219,22179742.0,7.529788494110107
2014-09-26,8.65999984741211,8.510000228881836,8.520000457763672,8.630000114440918,14519250.0,7.582505702972412
2014-09-29,8.8100004196167,8.59000015258789,8.630000114440918,8.800000190734863,33549124.0,7.731871604919434
2014-09-30,9.140000343322754,8.829999923706055,8.989999771118164,8.859999656677246,51061213.0,7.784588813781738
2014-10-08,8.899999618530273,8.729999542236328,8.8100004196167,8.890000343322754,21136020.0,7.810948371887207
2014-10-09,9.029999732971191,8.75,8.890000343322754,8.989999771118164,27930058.0,7.89880895614624
2014-10-10,9.210000038146973,8.9399995803833,9.050000190734863,8.970000267028809,31261720.0,7.881237030029297
2014-10-13,9.199999809265137,8.850000381469727,8.949999809265137,9.1899995803833,31736271.0,8.074533462524414
2014-10-14,9.119999885559082,8.880000114440918,9.109999656677246,9.0,25681874.0,7.907595634460449
2014-10-15,8.970000267028809,8.739999771118164,8.970000267028809,8.869999885559082,17374350.0,7.793375015258789
2014-10-16,8.9399995803833,8.65999984741211,8.8100004196167,8.670000076293945,17662785.0,7.617650032043457
2014-10-17,8.720000267028809,8.479999542236328,8.640000343322754,8.5600004196167,16716071.0,7.521002769470215
2014-10-20,8.630000114440918,8.520000457763672,8.5600004196167,8.619999885559082,9934903.0,7.573719501495361
2014-10-21,8.640000343322754,8.479999542236328,8.609999656677246,8.5,10234679.0,7.468284606933594
2014-10-22,8.5600004196167,8.40999984741211,8.5,8.430000305175781,9671068.0,7.4067816734313965
2014-10-23,8.430000305175781,8.199999809265137,8.420000076293945,8.239999771118164,12404712.0,7.239842414855957
2014-10-24,8.300000190734863,8.1899995803833,8.239999771118164,8.229999542236328,7253195.0,7.2310566902160645
2014-10-27,8.260000228881836,8.130000114440918,8.210000038146973,8.239999771118164,5223682.0,7.239842414855957
2014-10-28,8.380000114440918,8.239999771118164,8.239999771118164,8.369999885559082,10708648.0,7.354063987731934
2014-10-29,8.59000015258789,8.350000381469727,8.369999885559082,8.529999732971191,19496403.0,7.494643211364746
2014-10-30,8.619999885559082,8.460000038146973,8.5,8.529999732971191,17851652.0,7.494643211364746
2014-10-31,8.729999542236328,8.430000305175781,8.510000228881836,8.640000343322754,37876778.0,7.591292381286621
2014-11-03,8.84000015258789,8.579999923706055,8.640000343322754,8.779999732971191,28665280.0,7.714298248291016
2014-11-04,9.0,8.640000343322754,8.75,8.90999984741211,44246552.0,7.828518867492676
2014-11-05,9.050000190734863,8.739999771118164,8.869999885559082,8.8100004196167,36767017.0,7.740658283233643
2014-11-06,8.84000015258789,8.65999984741211,8.800000190734863,8.739999771118164,15578216.0,7.679154396057129
2014-11-07,9.0,8.649999618530273,8.720000267028809,8.760000228881836,37631649.0,7.6967267990112305
2014-11-10,9.140000343322754,8.859999656677246,9.0,8.989999771118164,51808885.0,7.89880895614624
2014-11-11,9.180000305175781,8.8100004196167,8.949999809265137,8.859999656677246,62687746.0,7.784588813781738
2014-11-12,9.109999656677246,8.770000457763672,8.84000015258789,9.069999694824219,42308184.0,7.969099044799805
2014-11-13,9.34000015258789,8.9399995803833,9.079999923706055,9.25,67189427.0,8.127251625061035
2014-11-14,9.210000038146973,8.90999984741211,9.149999618530273,8.989999771118164,35428348.0,7.89880895614624
2014-11-17,9.0600004196167,8.779999732971191,9.010000228881836,8.800000190734863,24933527.0,7.731871604919434
2014-11-18,8.880000114440918,8.630000114440918,8.770000457763672,8.75,23666724.0,7.6879401206970215
2014-11-19,8.869999885559082,8.680000305175781,8.729999542236328,8.859999656677246,19288744.0,7.784588813781738
2014-11-20,9.220000267028809,8.859999656677246,9.100000381469727,8.880000114440918,49764161.0,7.802161693572998
2014-11-21,8.859999656677246,8.6899995803833,8.779999732971191,8.829999923706055,22404068.0,7.7582292556762695
2014-11-24,9.149999618530273,8.800000190734863,8.890000343322754,9.0,40694855.0,7.907595634460449
2014-11-25,9.3100004196167,8.979999542236328,9.0,9.300000190734863,54137824.0,8.171182632446289
2014-11-26,9.350000381469727,9.130000114440918,9.3100004196167,9.25,45712006.0,8.127251625061035
2014-11-27,9.619999885559082,9.270000457763672,9.279999732971191,9.380000114440918,66535619.0,8.241472244262695
2014-11-28,9.5600004196167,9.069999694824219,9.40999984741211,9.550000190734863,69413388.0,8.390837669372559
2014-12-01,10.170000076293945,9.449999809265137,9.550000190734863,9.8100004196167,88980288.0,8.619279861450195
2014-12-02,9.979999542236328,9.600000381469727,9.800000190734863,9.859999656677246,54331907.0,8.66321086883545
2014-12-03,10.420000076293945,9.800000190734863,9.84000015258789,10.0,75142317.0,8.78621768951416
2014-12-04,10.800000190734863,10.010000228881836,10.010000228881836,10.739999771118164,90352198.0,9.436397552490234
2014-12-05,10.75,9.800000190734863,10.739999771118164,10.100000381469727,85073385.0,8.874079704284668
2014-12-08,10.350000381469727,9.8100004196167,9.979999542236328,10.229999542236328,50789244.0,8.988301277160645
2014-12-09,10.59000015258789,9.420000076293945,10.100000381469727,9.59000015258789,76098060.0,8.425981521606445
2014-12-10,9.819999694824219,9.380000114440918,9.609999656677246,9.770000457763672,45884146.0,8.584134101867676
2014-12-11,9.819999694824219,9.529999732971191,9.640000343322754,9.75,36360074.0,8.56656265258789
2014-12-12,9.890000343322754,9.65999984741211,9.720000267028809,9.739999771118164,32551362.0,8.55777645111084
2014-12-15,9.720000267028809,9.510000228881836,9.699999809265137,9.710000038146973,26905752.0,8.531416893005371
2014-12-16,10.149999618530273,9.710000038146973,9.710000038146973,10.0600004196167,63420220.0,8.838935852050781
2014-12-17,10.029999732971191,9.699999809265137,10.020000457763672,9.800000190734863,40361001.0,8.610492706298828
2014-12-18,10.109999656677246,9.75,9.779999732971191,9.899999618530273,27476720.0,8.698354721069336
2014-12-19,10.329999923706055,9.75,9.869999885559082,10.260000228881836,65990218.0,9.014659881591797
2014-12-22,10.989999771118164,10.229999542236328,10.270000457763672,10.520000457763672,91523498.0,9.243102073669434
2014-12-23,10.399999618530273,9.829999923706055,10.399999618530273,9.869999885559082,44017803.0,8.6719970703125
2014-12-24,9.989999771118164,9.649999618530273,9.819999694824219,9.779999732971191,26637118.0,8.592920303344727
2014-12-25,10.020000457763672,9.779999732971191,9.869999885559082,10.0,24552968.0,8.78621768951416
2014-12-26,10.399999618530273,9.930000305175781,10.0,10.359999656677246,39200990.0,9.102521896362305
2014-12-29,10.770000457763672,10.109999656677246,10.680000305175781,10.25,62117935.0,9.00587272644043
2014-12-30,10.319999694824219,9.989999771118164,10.199999809265137,10.050000190734863,29168783.0,8.83014965057373
2014-12-31,10.350000381469727,9.90999984741211,10.020000457763672,10.300000190734863,37103339.0,9.049803733825684
2015-01-05,11.329999923706055,10.449999809265137,10.470000267028809,11.329999923706055,165744535.0,9.954784393310547
2015-01-06,11.390000343322754,10.640000343322754,11.270000457763672,10.8100004196167,113300481.0,9.49790096282959
2015-01-07,10.859999656677246,10.390000343322754,10.579999923706055,10.75,57062052.0,9.445183753967285
2015-01-08,10.949999809265137,10.420000076293945,10.670000076293945,10.510000228881836,50758806.0,9.234314918518066
2015-01-09,10.680000305175781,10.319999694824219,10.430000305175781,10.359999656677246,35612765.0,9.102521896362305
2015-01-12,10.470000267028809,10.050000190734863,10.279999732971191,10.119999885559082,46876334.0,8.891651153564453
2015-01-13,10.369999885559082,10.029999732971191,10.079999923706055,10.170000076293945,21244150.0,8.935583114624023
2015-01-14,10.25,9.819999694824219,10.180000305175781,9.880000114440918,22986765.0,8.680782318115234
2015-01-15,10.119999885559082,9.829999923706055,9.920000076293945,10.109999656677246,18879924.0,8.882865905761719
2015-01-16,10.25,10.029999732971191,10.09000015258789,10.119999885559082,23726250.0,8.891651153564453
2015-01-19,9.850000381469727,9.109999656677246,9.699999809265137,9.119999885559082,42844360.0,8.013031005859375
2015-01-20,9.369999885559082,9.130000114440918,9.199999809265137,9.279999732971191,24354330.0,8.153609275817871
2015-01-21,9.640000343322754,9.229999542236328,9.229999542236328,9.609999656677246,34520454.0,8.443554878234863
2015-01-22,9.829999923706055,9.489999771118164,9.59000015258789,9.75,28735983.0,8.56656265258789
2015-01-23,9.819999694824219,9.550000190734863,9.770000457763672,9.640000343322754,21438899.0,8.469913482666016
2015-01-26,9.770000457763672,9.520000457763672,9.550000190734863,9.75,19047556.0,8.56656265258789
2015-01-27,9.949999809265137,9.600000381469727,9.75,9.729999542236328,29232685.0,8.548990249633789
2015-01-28,9.729999542236328,9.5600004196167,9.6899995803833,9.59000015258789,16008744.0,8.425981521606445
2015-01-29,9.670000076293945,9.359999656677246,9.470000267028809,9.600000381469727,14100980.0,8.434768676757812
2015-01-30,9.65999984741211,9.399999618530273,9.609999656677246,9.420000076293945,10321104.0,8.276618003845215
2015-02-02,9.40999984741211,9.270000457763672,9.34000015258789,9.289999961853027,11038983.0,8.162395477294922
2015-02-03,9.670000076293945,9.34000015258789,9.390000343322754,9.520000457763672,13676147.0,8.364480018615723
2015-02-04,9.699999809265137,9.529999732971191,9.59000015258789,9.539999961853027,17868923.0,8.382052421569824
2015-02-05,9.649999618530273,9.319999694824219,9.649999618530273,9.34000015258789,12530742.0,8.206327438354492
2015-02-06,9.399999618530273,8.880000114440918,9.260000228881836,9.0,17474694.0,7.907595634460449
2015-02-09,9.0600004196167,8.899999618530273,8.970000267028809,9.039999961853027,10718632.0,7.942740440368652
2015-02-10,9.130000114440918,8.989999771118164,9.010000228881836,9.09000015258789,8358898.0,7.9866719245910645
2015-02-11,9.180000305175781,9.0600004196167,9.100000381469727,9.100000381469727,7798039.0,7.995457649230957
2015-02-12,9.300000190734863,9.029999732971191,9.050000190734863,9.220000267028809,15871486.0,8.100893020629883
2015-02-13,9.680000305175781,9.289999961853027,9.5,9.3100004196167,41205315.0,8.17996883392334
2015-02-16,9.380000114440918,9.270000457763672,9.300000190734863,9.369999885559082,11738200.0,8.232686042785645
2015-02-17,9.420000076293945,9.359999656677246,9.390000343322754,9.380000114440918,8814391.0,8.241472244262695
2015-02-25,9.390000343322754,9.260000228881836,9.380000114440918,9.289999961853027,10839601.0,8.162395477294922
2015-02-26,9.579999923706055,9.260000228881836,9.279999732971191,9.550000190734863,35730794.0,8.390837669372559
2015-02-27,9.649999618530273,9.449999809265137,9.539999961853027,9.579999923706055,26456597.0,8.417196273803711
2015-03-02,9.890000343322754,9.609999656677246,9.6899995803833,9.760000228881836,40909526.0,8.575347900390625
2015-03-03,9.720000267028809,9.5,9.649999618530273,9.510000228881836,21254587.0,8.355691909790039
2015-03-04,9.609999656677246,9.460000038146973,9.529999732971191,9.579999923706055,16855798.0,8.417196273803711
2015-03-05,9.579999923706055,9.4399995803833,9.550000190734863,9.460000038146973,14684177.0,8.311760902404785
2015-03-06,9.8100004196167,9.430000305175781,9.470000267028809,9.680000305175781,34738160.0,8.505059242248535
2015-03-09,9.760000228881836,9.5,9.649999618530273,9.729999542236328,18905922.0,8.548990249633789
2015-03-10,9.800000190734863,9.65999984741211,9.6899995803833,9.710000038146973,20367972.0,8.531416893005371
2015-03-11,9.850000381469727,9.6899995803833,9.699999809265137,9.8100004196167,27874912.0,8.619279861450195
2015-03-12,9.880000114440918,9.770000457763672,9.8100004196167,9.850000381469727,33851308.0,8.654424667358398
2015-03-13,10.130000114440918,9.770000457763672,9.859999656677246,9.789999961853027,65118521.0,8.601706504821777
2015-03-16,10.020000457763672,9.770000457763672,9.819999694824219,9.979999542236328,38207087.0,8.768644332885742
2015-03-17,10.09000015258789,9.90999984741211,9.960000038146973,10.050000190734863,40059578.0,8.83014965057373
2015-03-18,10.239999771118164,10.020000457763672,10.09000015258789,10.210000038146973,51748785.0,8.970727920532227
2015-03-19,10.359999656677246,10.100000381469727,10.210000038146973,10.300000190734863,48567465.0,9.049803733825684
2015-03-20,10.350000381469727,10.170000076293945,10.300000190734863,10.239999771118164,33512840.0,8.997086524963379
2015-03-23,10.40999984741211,10.25,10.270000457763672,10.390000343322754,48838497.0,9.128880500793457
2015-03-24,10.399999618530273,10.0,10.390000343322754,10.359999656677246,51926560.0,9.102521896362305
2015-03-25,10.300000190734863,10.09000015258789,10.300000190734863,10.170000076293945,44696710.0,8.935583114624023
2015-03-26,10.359999656677246,10.050000190734863,10.119999885559082,10.34000015258789,49687124.0,9.084949493408203
2015-03-27,10.520000457763672,10.329999923706055,10.359999656677246,10.350000381469727,46327696.0,9.093735694885254
2015-03-30,10.800000190734863,10.34000015258789,10.369999885559082,10.5600004196167,58113869.0,9.278246879577637
2015-03-31,10.670000076293945,10.350000381469727,10.600000381469727,10.380000114440918,49862496.0,9.12009334564209
2015-04-01,10.630000114440918,10.359999656677246,10.390000343322754,10.5600004196167,41027211.0,9.278246879577637
2015-04-02,10.699999809265137,10.479999542236328,10.600000381469727,10.680000305175781,48942887.0,9.383682250976562
2015-04-03,10.779999732971191,10.5600004196167,10.649999618530273,10.729999542236328,50869590.0,9.427611351013184
2015-04-07,11.300000190734863,10.850000381469727,11.0,11.079999923706055,93511613.0,9.735129356384277
2015-04-08,11.079999923706055,10.800000190734863,11.020000457763672,10.899999618530273,49330476.0,9.57697582244873
2015-04-09,11.100000381469727,10.579999923706055,10.949999809265137,11.020000457763672,68928929.0,9.682411193847656
2015-04-10,11.270000457763672,10.880000114440918,10.9399995803833,11.180000305175781,59487358.0,9.822991371154785
2015-04-13,11.319999694824219,11.109999656677246,11.199999809265137,11.3100004196167,56365960.0,9.937211990356445
2015-04-14,11.359999656677246,11.020000457763672,11.350000381469727,11.119999885559082,53670482.0,9.770273208618164
2015-04-15,11.140000343322754,10.670000076293945,11.130000114440918,10.680000305175781,41407677.0,9.383682250976562
2015-04-16,10.90999984741211,10.510000228881836,10.640000343322754,10.899999618530273,38404561.0,9.57697582244873
2015-04-17,11.84000015258789,10.90999984741211,10.970000267028809,11.3100004196167,100039524.0,9.937211990356445
2015-04-20,11.630000114440918,11.079999923706055,11.289999961853027,11.15999984741211,71672158.0,9.805418968200684
2015-04-21,11.470000267028809,11.050000190734863,11.09000015258789,11.420000076293945,53234902.0,10.033860206604004
2015-04-22,11.850000381469727,11.399999618530273,11.449999809265137,11.739999771118164,79978457.0,10.315019607543945
2015-04-23,12.1899995803833,11.539999961853027,11.6899995803833,12.039999961853027,92576954.0,10.578604698181152
2015-04-24,11.960000038146973,11.649999618530273,11.850000381469727,11.779999732971191,85323265.0,10.350163459777832
2015-04-27,12.09000015258789,11.8100004196167,11.829999923706055,12.020000457763672,84231401.0,10.561034202575684
2015-04-28,12.170000076293945,11.369999885559082,12.010000228881836,11.510000228881836,76853695.0,10.112936019897461
2015-04-29,11.770000457763672,11.329999923706055,11.470000267028809,11.729999542236328,42400338.0,10.306231498718262
2015-04-30,11.850000381469727,11.460000038146973,11.699999809265137,11.489999771118164,41408751.0,10.095364570617676
2015-05-04,11.609999656677246,11.3100004196167,11.449999809265137,11.550000190734863,31939754.0,10.148080825805664
2015-05-05,11.739999771118164,10.989999771118164,11.510000228881836,11.010000228881836,40100626.0,9.673625946044922
2015-05-06,11.130000114440918,10.529999732971191,11.039999961853027,10.619999885559082,37072913.0,9.330962181091309
2015-05-07,10.680000305175781,10.319999694824219,10.600000381469727,10.359999656677246,30346355.0,9.102521896362305
2015-05-08,10.600000381469727,10.350000381469727,10.460000038146973,10.579999923706055,31792650.0,9.295818328857422
2015-05-11,10.859999656677246,10.5600004196167,10.65999984741211,10.829999923706055,41204195.0,9.515473365783691
2015-05-12,10.859999656677246,10.670000076293945,10.829999923706055,10.8100004196167,34827956.0,9.49790096282959
2015-05-13,10.899999618530273,10.670000076293945,10.779999732971191,10.84000015258789,35661106.0,9.524260520935059
2015-05-14,10.869999885559082,10.699999809265137,10.779999732971191,10.850000381469727,31260936.0,9.533045768737793
2015-05-15,10.84000015258789,10.510000228881836,10.84000015258789,10.5600004196167,30543971.0,9.278246879577637
2015-05-18,10.670000076293945,10.40999984741211,10.470000267028809,10.569999694824219,25482353.0,9.287031173706055
2015-05-19,10.9399995803833,10.579999923706055,10.579999923706055,10.920000076293945,33145183.0,9.594550132751465
2015-05-20,11.079999923706055,10.800000190734863,10.930000305175781,10.9399995803833,44251525.0,9.612120628356934
2015-05-21,11.1899995803833,10.829999923706055,10.949999809265137,11.15999984741211,43447876.0,9.805418968200684
2015-05-22,11.460000038146973,11.119999885559082,11.199999809265137,11.420000076293945,54866361.0,10.033860206604004
2015-05-25,11.6899995803833,11.350000381469727,11.430000305175781,11.65999984741211,66027848.0,10.244729995727539
2015-05-26,11.789999961853027,11.510000228881836,11.65999984741211,11.760000228881836,65593698.0,10.33259105682373
2015-05-27,12.65999984741211,11.65999984741211,11.779999732971191,12.359999656677246,114312870.0,10.859764099121094
2015-05-28,12.630000114440918,11.5,12.229999542236328,11.739999771118164,94286357.0,10.315019607543945
2015-05-29,12.130000114440918,11.3100004196167,11.739999771118164,11.829999923706055,65085640.0,10.394094467163086
2015-06-01,13.010000228881836,11.710000038146973,11.859999656677246,13.010000228881836,110033269.0,11.430869102478027
2015-06-02,13.329999923706055,12.699999809265137,13.329999923706055,13.130000114440918,106266806.0,11.536303520202637
2015-06-03,13.149999618530273,12.600000381469727,13.149999618530273,12.920000076293945,63706957.0,11.351792335510254
2015-06-04,14.210000038146973,12.5600004196167,12.789999961853027,14.210000038146973,123195377.0,12.485214233398438
2015-06-05,14.979999542236328,14.0,14.399999618530273,14.399999618530273,124855869.0,12.652152061462402
2015-06-08,14.699999809265137,13.899999618530273,14.359999656677246,14.5,85163346.0,12.740015983581543
2015-06-09,15.300000190734863,14.15999984741211,14.399999618530273,14.739999771118164,81518877.0,12.950884819030762
2015-06-10,14.720000267028809,14.199999809265137,14.430000305175781,14.329999923706055,57109315.0,12.590649604797363
2015-06-11,14.34000015258789,14.0,14.25,14.229999542236328,49614403.0,12.502786636352539
2015-06-12,14.59000015258789,14.130000114440918,14.25,14.430000305175781,56490805.0,12.678512573242188
2015-06-15,14.529999732971191,13.899999618530273,14.479999542236328,14.069999694824219,51532081.0,12.362208366394043
2015-06-16,13.979999542236328,13.180000305175781,13.880000114440918,13.359999656677246,49318589.0,11.738387107849121
2015-06-17,13.920000076293945,13.239999771118164,13.359999656677246,13.8100004196167,42035831.0,12.133767127990723
2015-06-18,14.079999923706055,13.380000114440918,13.800000190734863,13.40999984741211,37272386.0,11.782317161560059
2015-06-19,13.25,12.279999732971191,13.15999984741211,12.300000190734863,36163811.0,10.807048797607422
2015-06-23,12.789999961853027,11.65999984741211,12.34000015258789,12.75,34101915.0,11.20242691040039
2015-06-24,13.369999885559082,12.619999885559082,12.779999732971191,13.270000457763672,45796236.0,11.659310340881348
2015-06-25,13.279999732971191,12.380000114440918,13.149999618530273,12.680000305175781,43438366.0,11.140924453735352
2015-06-26,12.550000190734863,11.390000343322754,12.239999771118164,11.390000343322754,44858219.0,10.021727561950684
2015-06-29,11.760000228881836,10.25,11.720000267028809,10.989999771118164,47530571.0,9.669779777526855
2015-06-30,11.770000457763672,10.210000038146973,10.979999542236328,11.760000228881836,47630231.0,10.34727954864502
2015-07-01,11.9399995803833,10.859999656677246,11.550000190734863,10.949999809265137,38370328.0,9.634584426879883
2015-07-02,11.130000114440918,9.859999656677246,11.069999694824219,9.880000114440918,49630766.0,8.693122863769531
2015-07-03,10.0,8.890000343322754,9.649999618530273,8.890000343322754,46722059.0,7.822052001953125
2015-07-06,9.75,8.109999656677246,9.75,8.539999961853027,53323188.0,7.514095783233643
2015-07-07,8.5,7.690000057220459,8.260000228881836,7.690000057220459,64030475.0,6.76620626449585
2015-07-08,7.349999904632568,6.920000076293945,6.929999828338623,6.920000076293945,67782022.0,6.088705539703369
2015-07-09,7.610000133514404,6.75,6.75,7.610000133514404,60125147.0,6.695816516876221
2015-07-10,8.369999885559082,7.78000020980835,7.900000095367432,8.369999885559082,68821481.0,7.364518165588379
2015-07-13,9.210000038146973,8.569999694824219,8.699999809265137,9.210000038146973,104743330.0,8.103610038757324
2015-07-14,9.529999732971191,8.710000038146973,9.149999618530273,8.819999694824219,94914428.0,7.7604594230651855
2015-07-15,8.6899995803833,7.940000057220459,8.6899995803833,7.940000057220459,66584702.0,6.9861741065979
2015-07-16,8.479999542236328,7.570000171661377,7.739999771118164,8.239999771118164,48479606.0,7.250134468078613
2015-07-17,8.880000114440918,8.220000267028809,8.289999961853027,8.859999656677246,52986515.0,7.795655250549316
2015-07-20,9.0600004196167,8.539999961853027,8.850000381469727,8.819999694824219,61161929.0,7.7604594230651855
2015-07-21,9.039999961853027,8.579999923706055,8.65999984741211,8.899999618530273,46480495.0,7.8308491706848145
2015-07-22,9.039999961853027,8.59000015258789,8.869999885559082,8.989999771118164,51748275.0,7.910037517547607
2015-07-23,9.350000381469727,8.880000114440918,8.930000305175781,9.260000228881836,75426185.0,8.147603988647461
2015-07-24,9.729999542236328,9.100000381469727,9.25,9.149999618530273,100896303.0,8.050816535949707
2015-07-27,9.069999694824219,8.239999771118164,9.0,8.239999771118164,60945044.0,7.250134468078613
2015-07-28,8.399999618530273,7.489999771118164,7.710000038146973,7.96999979019165,49215625.0,7.012569427490234
2015-07-29,8.390000343322754,7.800000190734863,8.050000190734863,8.390000343322754,38736303.0,7.382115840911865
2015-07-30,8.550000190734863,8.069999694824219,8.34000015258789,8.109999656677246,40511093.0,7.135751724243164
2015-07-31,8.180000305175781,7.900000095367432,7.949999809265137,8.0600004196167,25202010.0,7.091758728027344
2015-08-03,8.289999961853027,7.730000019073486,8.0,8.239999771118164,29490566.0,7.250134468078613
2015-08-04,8.710000038146973,8.180000305175781,8.300000190734863,8.710000038146973,51941568.0,7.663674354553223
2015-08-05,8.75,8.420000076293945,8.600000381469727,8.470000267028809,40289477.0,7.452505588531494
2015-08-06,8.739999771118164,8.1899995803833,8.3100004196167,8.539999961853027,40002454.0,7.514095783233643
2015-08-07,8.819999694824219,8.5,8.529999732971191,8.720000267028809,47848648.0,7.672473907470703
2015-08-10,9.180000305175781,8.640000343322754,8.770000457763672,9.119999885559082,62561837.0,8.024421691894531
2015-08-11,9.25,8.960000038146973,9.050000190734863,9.0600004196167,54921893.0,7.971629619598389
2015-08-12,9.25,8.890000343322754,8.890000343322754,9.010000228881836,47651343.0,7.927635669708252
2015-08-13,9.149999618530273,8.789999961853027,8.949999809265137,9.140000343322754,45993533.0,8.042017936706543
2015-08-14,9.399999618530273,9.079999923706055,9.199999809265137,9.15999984741211,56977968.0,8.059615135192871
2015-08-17,9.380000114440918,8.920000076293945,9.09000015258789,9.369999885559082,52591153.0,8.244389533996582
2015-08-18,9.390000343322754,8.430000305175781,9.369999885559082,8.430000305175781,61870525.0,7.41731071472168
2015-08-19,8.729999542236328,7.980000019073486,8.199999809265137,8.640000343322754,48718248.0,7.602083683013916
2015-08-20,8.800000190734863,8.430000305175781,8.479999542236328,8.510000228881836,48788812.0,7.487700462341309
2015-08-21,8.449999809265137,7.949999809265137,8.329999923706055,8.069999694824219,37925068.0,7.10055685043335
2015-08-24,7.900000095367432,7.260000228881836,7.809999942779541,7.260000228881836,39860341.0,6.387861728668213
2015-08-25,7.03000020980835,6.53000020980835,6.71999979019165,6.53000020980835,44541492.0,5.745556354522705
2015-08-26,6.96999979019165,6.400000095367432,6.670000076293945,6.559999942779541,42745327.0,5.7719526290893555
2015-08-27,6.949999809265137,6.599999904632568,6.710000038146973,6.940000057220459,32348126.0,6.1063032150268555
2015-08-28,7.409999847412109,7.03000020980835,7.079999923706055,7.389999866485596,43903565.0,6.50224494934082
2015-08-31,7.300000190734863,7.019999980926514,7.300000190734863,7.159999847412109,34059520.0,6.299874305725098
2015-09-01,7.53000020980835,7.079999923706055,7.170000076293945,7.210000038146973,56099620.0,6.343868255615234
2015-09-02,7.269999980926514,6.599999904632568,6.900000095367432,6.96999979019165,40942099.0,6.132699489593506
2015-09-07,7.329999923706055,7.0,7.090000152587891,7.099999904632568,33966713.0,6.247082233428955
2015-09-08,7.389999866485596,7.0,7.059999942779541,7.369999885559082,35056115.0,6.484647750854492
2015-09-09,7.679999828338623,7.309999942779541,7.380000114440918,7.639999866485596,52553626.0,6.722212314605713
2015-09-10,7.610000133514404,7.309999942779541,7.480000019073486,7.349999904632568,36805597.0,6.467050075531006
2015-09-11,7.420000076293945,7.199999809265137,7.340000152587891,7.329999923706055,25285508.0,6.4494524002075195
2015-09-14,7.389999866485596,6.639999866485596,7.349999904632568,6.739999771118164,34009588.0,5.930328369140625
2015-09-15,6.960000038146973,6.610000133514404,6.659999847412109,6.630000114440918,28839623.0,5.833543300628662
2015-09-16,7.289999961853027,6.659999847412109,6.710000038146973,7.21999979019165,37928607.0,6.352666854858398
2015-09-17,7.460000038146973,7.059999942779541,7.179999828338623,7.099999904632568,47310377.0,6.247082233428955
2015-09-18,7.21999979019165,6.960000038146973,7.199999809265137,7.119999885559082,24900634.0,6.264679908752441
2015-09-21,7.429999828338623,7.0,7.079999923706055,7.360000133514404,41229061.0,6.47584867477417
2015-09-22,7.599999904632568,7.300000190734863,7.309999942779541,7.46999979019165,51470853.0,6.572634696960449
2015-09-23,7.349999904632568,7.110000133514404,7.300000190734863,7.179999828338623,35989237.0,6.317471981048584
2015-09-24,7.389999866485596,7.179999828338623,7.210000038146973,7.320000171661377,26202512.0,6.4406538009643555
2015-09-25,7.320000171661377,7.03000020980835,7.309999942779541,7.179999828338623,28023229.0,6.317471981048584
2015-09-28,7.269999980926514,7.079999923706055,7.25,7.239999771118164,17659066.0,6.370263576507568
2015-09-29,7.170000076293945,6.960000038146973,7.110000133514404,7.0,19430142.0,6.159095287322998
2015-09-30,7.110000133514404,7.019999980926514,7.050000190734863,7.050000190734863,14266333.0,6.203089237213135
2015-10-08,7.369999885559082,7.239999771118164,7.309999942779541,7.269999980926514,32574597.0,6.396659851074219
2015-10-09,7.559999942779541,7.239999771118164,7.269999980926514,7.46999979019165,43960129.0,6.572634696960449
2015-10-12,7.820000171661377,7.440000057220459,7.5,7.75,63036310.0,6.818998336791992
2015-10-13,7.699999809265137,7.590000152587891,7.670000076293945,7.679999828338623,35932047.0,6.757406711578369
2015-10-14,7.840000152587891,7.559999942779541,7.619999885559082,7.570000171661377,39128667.0,6.660621643066406
2015-10-15,7.75,7.519999980926514,7.539999961853027,7.730000019073486,42352846.0,6.801400661468506
2015-10-16,7.829999923706055,7.630000114440918,7.730000019073486,7.809999942779541,45954542.0,6.871790409088135
2015-10-19,8.149999618530273,7.920000076293945,8.0,7.989999771118164,76925614.0,7.030167102813721
2015-10-20,8.0,7.829999923706055,7.960000038146973,7.989999771118164,47075671.0,7.030167102813721
2015-10-21,7.980000019073486,7.300000190734863,7.96999979019165,7.400000095367432,54873456.0,6.511043548583984
2015-10-22,7.630000114440918,7.360000133514404,7.409999847412109,7.610000133514404,36503903.0,6.695816516876221
2015-10-23,7.75,7.550000190734863,7.639999866485596,7.71999979019165,41992870.0,6.792602062225342
2015-10-26,7.860000133514404,7.679999828338623,7.800000190734863,7.78000020980835,41599210.0,6.845395088195801
2015-10-27,7.739999771118164,7.440000057220459,7.739999771118164,7.71999979019165,32609073.0,6.792602062225342
2015-10-28,7.75,7.579999923706055,7.679999828338623,7.619999885559082,27228987.0,6.704615592956543
2015-10-29,7.739999771118164,7.619999885559082,7.650000095367432,7.670000076293945,24914782.0,6.748608589172363
2015-10-30,7.679999828338623,7.480000019073486,7.679999828338623,7.539999961853027,28266056.0,6.634225845336914
2015-11-02,7.550000190734863,7.380000114440918,7.429999828338623,7.380000114440918,22147579.0,6.493446350097656
2015-11-03,7.46999979019165,7.349999904632568,7.420000076293945,7.409999847412109,14763021.0,6.519842147827148
2015-11-04,7.75,7.420000076293945,7.429999828338623,7.75,43662427.0,6.818998336791992
2015-11-05,8.050000190734863,7.690000057220459,7.710000038146973,7.900000095367432,75055286.0,6.950979232788086
2015-11-06,8.069999694824219,7.829999923706055,7.869999885559082,8.0,57937464.0,7.038966178894043
2015-11-09,8.34000015258789,7.920000076293945,7.96999979019165,8.229999542236328,71207044.0,7.241335868835449
2015-11-10,8.449999809265137,8.010000228881836,8.130000114440918,8.359999656677246,67133331.0,7.355719566345215
2015-11-11,8.380000114440918,8.15999984741211,8.300000190734863,8.229999542236328,40877442.0,7.241335868835449
2015-11-12,8.3100004196167,8.039999961853027,8.239999771118164,8.100000381469727,37290337.0,7.126953601837158
2015-11-13,8.079999923706055,7.869999885559082,8.010000228881836,7.940000057220459,33742379.0,6.9861741065979
2015-11-16,8.079999923706055,7.800000190734863,7.800000190734863,8.069999694824219,26241555.0,7.10055685043335
2015-11-17,8.279999732971191,8.039999961853027,8.100000381469727,8.050000190734863,43331428.0,7.0829596519470215
2015-11-18,8.100000381469727,7.960000038146973,8.039999961853027,7.989999771118164,24865190.0,7.030167102813721
2015-11-19,8.069999694824219,7.920000076293945,8.029999732971191,8.069999694824219,22740066.0,7.10055685043335
2015-11-20,8.069999694824219,8.0,8.0600004196167,8.029999732971191,24082162.0,7.065362453460693
2015-11-23,8.100000381469727,7.929999828338623,8.039999961853027,7.96999979019165,28537865.0,7.012569427490234
2015-11-24,7.96999979019165,7.809999942779541,7.96999979019165,7.940000057220459,21554938.0,6.9861741065979
2015-11-25,7.989999771118164,7.900000095367432,7.920000076293945,7.980000019073486,20928612.0,7.021368503570557
2015-11-26,8.300000190734863,7.96999979019165,7.96999979019165,8.149999618530273,53193113.0,7.1709465980529785
2015-11-27,8.109999656677246,7.400000095367432,8.100000381469727,7.590000152587891,38091594.0,6.678219318389893
2015-11-30,7.699999809265137,7.230000019073486,7.599999904632568,7.539999961853027,28662748.0,6.634225845336914
2015-12-01,7.650000095367432,7.449999809265137,7.539999961853027,7.590000152587891,17455140.0,6.678219318389893
2015-12-02,7.789999961853027,7.5,7.570000171661377,7.78000020980835,23079063.0,6.845395088195801
2015-12-03,7.949999809265137,7.699999809265137,7.769999980926514,7.880000114440918,24619934.0,6.933382034301758
2015-12-04,7.920000076293945,7.710000038146973,7.860000133514404,7.75,20876354.0,6.818998336791992
2015-12-07,7.829999923706055,7.739999771118164,7.78000020980835,7.789999961853027,14958313.0,6.854193210601807
2015-12-08,7.739999771118164,7.5,7.71999979019165,7.519999980926514,17272533.0,6.6166276931762695
2015-12-09,7.559999942779541,7.460000038146973,7.489999771118164,7.489999771118164,10950437.0,6.590231418609619
2015-12-10,7.579999923706055,7.449999809265137,7.480000019073486,7.460000038146973,11665300.0,6.563836097717285
2015-12-11,7.46999979019165,7.269999980926514,7.440000057220459,7.409999847412109,15827867.0,6.519842147827148
2015-12-14,7.670000076293945,7.289999961853027,7.309999942779541,7.659999847412109,23026373.0,6.739809989929199
2015-12-15,7.650000095367432,7.550000190734863,7.619999885559082,7.599999904632568,15232602.0,6.687017440795898
2015-12-16,7.690000057220459,7.570000171661377,7.639999866485596,7.619999885559082,13681413.0,6.704615592956543
2015-12-17,7.789999961853027,7.639999866485596,7.659999847412109,7.760000228881836,23465977.0,6.827796936035156
2015-12-18,7.940000057220459,7.730000019073486,7.769999980926514,7.920000076293945,41091090.0,6.968576431274414
2015-12-21,8.050000190734863,7.849999904632568,7.909999847412109,8.0,34536460.0,7.038966178894043
2015-12-22,8.130000114440918,7.940000057220459,7.989999771118164,7.96999979019165,28140704.0,7.012569427490234
2015-12-23,8.050000190734863,7.800000190734863,7.96999979019165,7.809999942779541,30509277.0,6.871790409088135
2015-12-24,7.909999847412109,7.699999809265137,7.840000152587891,7.900000095367432,22725333.0,6.950979232788086
2015-12-25,7.929999828338623,7.809999942779541,7.889999866485596,7.889999866485596,16068512.0,6.9421796798706055
2015-12-28,7.940000057220459,7.630000114440918,7.889999866485596,7.639999866485596,24243455.0,6.722212314605713
2015-12-29,7.929999828338623,7.619999885559082,7.630000114440918,7.920000076293945,24860162.0,6.968576431274414
2015-12-30,8.069999694824219,7.869999885559082,7.960000038146973,8.020000457763672,35965161.0,7.056563854217529
2015-12-31,8.09000015258789,7.940000057220459,8.010000228881836,8.029999732971191,30088934.0,7.065362453460693
2016-01-04,8.380000114440918,7.5,8.029999732971191,7.650000095367432,53835350.0,6.731011390686035
2016-01-05,7.900000095367432,7.260000228881836,7.349999904632568,7.829999923706055,45785874.0,6.889387607574463
2016-01-06,8.609999656677246,7.75,7.869999885559082,8.609999656677246,48873019.0,7.575687408447266
2016-01-07,9.470000267028809,9.079999923706055,9.470000267028809,9.210000038146973,140560468.0,8.103610038757324
2016-01-08,10.130000114440918,9.399999618530273,9.649999618530273,10.130000114440918,304946286.0,8.913090705871582
2016-01-11,9.600000381469727,9.119999885559082,9.600000381469727,9.119999885559082,131430980.0,8.024421691894531
2016-01-12,8.989999771118164,8.25,8.600000381469727,8.619999885559082,153297732.0,7.58448600769043
2016-01-13,8.970000267028809,8.199999809265137,8.5,8.279999732971191,128184740.0,7.285329818725586
2016-01-14,8.789999961853027,7.510000228881836,7.739999771118164,8.510000228881836,107638286.0,7.487700462341309
2016-01-15,8.380000114440918,7.659999847412109,8.289999961853027,7.840000152587891,95240037.0,6.898187160491943
2016-01-18,7.800000190734863,7.239999771118164,7.559999942779541,7.539999961853027,87136015.0,6.634225845336914
2016-01-19,7.880000114440918,7.409999847412109,7.489999771118164,7.739999771118164,87400493.0,6.81019926071167
2016-01-20,8.149999618530273,7.429999828338623,7.650000095367432,7.820000171661377,94017785.0,6.880589485168457
2016-01-21,8.180000305175781,7.559999942779541,7.699999809265137,7.659999847412109,102707303.0,6.739809989929199
2016-01-22,8.109999656677246,7.630000114440918,7.909999847412109,7.920000076293945,82951846.0,6.968576431274414
2016-01-25,8.489999771118164,7.96999979019165,8.130000114440918,8.210000038146973,92891112.0,7.223739147186279
2016-01-26,8.050000190734863,7.389999866485596,8.0,7.389999866485596,73085089.0,6.50224494934082
2016-01-27,7.690000057220459,7.050000190734863,7.400000095367432,7.5,69877929.0,6.5990309715271
2016-01-28,7.460000038146973,6.900000095367432,7.349999904632568,6.980000019073486,46910760.0,6.14149808883667
2016-01-29,7.300000190734863,6.760000228881836,6.860000133514404,7.059999942779541,45689116.0,6.211887836456299
2016-02-01,7.039999961853027,6.400000095367432,7.0,6.53000020980835,61700668.0,5.745556354522705
2016-02-02,6.760000228881836,6.5,6.510000228881836,6.690000057220459,33300781.0,5.886335372924805
2016-02-03,6.739999771118164,6.429999828338623,6.559999942779541,6.730000019073486,33708391.0,5.921530246734619
2016-02-04,6.889999866485596,6.730000019073486,6.840000152587891,6.809999942779541,43450838.0,5.991919994354248
2016-02-05,6.869999885559082,6.71999979019165,6.820000171661377,6.730000019073486,28388259.0,5.921530246734619
2016-02-15,6.860000133514404,6.449999809265137,6.519999980926514,6.840000152587891,30421653.0,6.018316268920898
2016-02-16,7.150000095367432,6.789999961853027,6.809999942779541,7.03000020980835,49667796.0,6.185491561889648
2016-02-17,7.389999866485596,6.929999828338623,7.010000228881836,7.260000228881836,65190670.0,6.387861728668213
2016-02-18,7.53000020980835,7.119999885559082,7.239999771118164,7.139999866485596,59972494.0,6.2822771072387695
2016-02-19,7.269999980926514,7.059999942779541,7.099999904632568,7.199999809265137,28922098.0,6.335069179534912
2016-02-22,7.920000076293945,7.210000038146973,7.269999980926514,7.610000133514404,92921150.0,6.695816516876221
2016-02-23,7.619999885559082,7.349999904632568,7.550000190734863,7.590000152587891,65220344.0,6.678219318389893
2016-02-24,7.679999828338623,7.420000076293945,7.5,7.559999942779541,50288635.0,6.651823043823242
2016-02-25,7.630000114440918,6.809999942779541,7.550000190734863,6.849999904632568,68723927.0,6.0271148681640625
2016-02-26,7.320000171661377,6.840000152587891,6.980000019073486,7.139999866485596,53419581.0,6.2822771072387695
2016-02-29,7.380000114440918,6.53000020980835,7.099999904632568,7.03000020980835,54384381.0,6.185491561889648
2016-03-01,7.349999904632568,6.900000095367432,6.980000019073486,7.239999771118164,51229605.0,6.370263576507568
2016-03-02,7.889999866485596,7.159999847412109,7.199999809265137,7.809999942779541,81371886.0,6.871790409088135
2016-03-03,8.0,7.659999847412109,7.75,7.809999942779541,75013064.0,6.871790409088135
2016-03-04,7.989999771118164,7.480000019073486,7.769999980926514,7.78000020980835,77118621.0,6.845395088195801
2016-03-07,8.350000381469727,7.78000020980835,7.900000095367432,8.119999885559082,79969446.0,7.144550800323486
2016-03-08,8.4399995803833,7.699999809265137,8.359999656677246,7.949999809265137,82938236.0,6.994972229003906
2016-03-09,7.630000114440918,7.360000133514404,7.440000057220459,7.460000038146973,45992062.0,6.563836097717285
2016-03-10,7.53000020980835,7.230000019073486,7.519999980926514,7.28000020980835,30018594.0,6.405459403991699
2016-03-11,7.369999885559082,7.150000095367432,7.25,7.260000228881836,25447455.0,6.387861728668213
2016-03-14,7.579999923706055,7.28000020980835,7.289999961853027,7.409999847412109,32050161.0,6.519842147827148
2016-03-15,7.380000114440918,7.199999809265137,7.360000133514404,7.269999980926514,22112592.0,6.396659851074219
2016-03-16,7.349999904632568,7.119999885559082,7.28000020980835,7.139999866485596,19068230.0,6.2822771072387695
2016-03-17,7.360000133514404,7.179999828338623,7.21999979019165,7.349999904632568,28514229.0,6.467050075531006
2016-03-18,7.630000114440918,7.369999885559082,7.369999885559082,7.559999942779541,43475615.0,6.651823043823242
2016-03-21,7.860000133514404,7.550000190734863,7.619999885559082,7.849999904632568,48150194.0,6.906985282897949
2016-03-22,7.769999980926514,7.590000152587891,7.769999980926514,7.659999847412109,33490813.0,6.739809989929199
2016-03-23,7.739999771118164,7.579999923706055,7.639999866485596,7.690000057220459,27036808.0,6.76620626449585
2016-03-24,7.599999904632568,7.360000133514404,7.599999904632568,7.380000114440918,35533719.0,6.493446350097656
2016-03-25,7.46999979019165,7.349999904632568,7.380000114440918,7.449999809265137,17652727.0,6.555037021636963
2016-03-28,7.539999961853027,7.360000133514404,7.429999828338623,7.380000114440918,22395608.0,6.493446350097656
2016-03-29,7.409999847412109,7.199999809265137,7.400000095367432,7.230000019073486,20285838.0,6.3614654541015625
2016-03-30,7.440000057220459,7.260000228881836,7.269999980926514,7.429999828338623,20114606.0,6.537439823150635
2016-03-31,7.630000114440918,7.349999904632568,7.420000076293945,7.5,30226836.0,6.5990309715271
2016-04-01,7.650000095367432,7.400000095367432,7.46999979019165,7.610000133514404,40301679.0,6.695816516876221
2016-04-05,8.029999732971191,7.679999828338623,7.699999809265137,7.880000114440918,76213190.0,6.933382034301758
2016-04-06,7.929999828338623,7.659999847412109,7.800000190734863,7.789999961853027,36323423.0,6.854193210601807
2016-04-07,7.929999828338623,7.670000076293945,7.800000190734863,7.71999979019165,39351510.0,6.792602062225342
2016-04-08,7.71999979019165,7.5,7.639999866485596,7.679999828338623,32034541.0,6.757406711578369
2016-04-11,8.199999809265137,7.71999979019165,7.71999979019165,8.109999656677246,72313697.0,7.135751724243164
2016-04-12,8.239999771118164,7.929999828338623,8.050000190734863,8.210000038146973,37885557.0,7.223739147186279
2016-04-13,9.029999732971191,8.489999771118164,8.5,8.609999656677246,100191788.0,7.575687408447266
2016-04-14,8.6899995803833,8.430000305175781,8.5600004196167,8.670000076293945,33829181.0,7.62847900390625
2016-04-15,8.770000457763672,8.489999771118164,8.579999923706055,8.529999732971191,25446928.0,7.5052971839904785
2016-04-18,8.40999984741211,8.0600004196167,8.40999984741211,8.229999542236328,44653252.0,7.241335868835449
2016-04-19,8.4399995803833,8.069999694824219,8.3100004196167,8.1899995803833,31365505.0,7.206141471862793
2016-04-20,8.390000343322754,7.659999847412109,8.319999694824219,7.880000114440918,47511753.0,6.933382034301758
2016-04-21,8.300000190734863,7.800000190734863,7.900000095367432,8.039999961853027,50933385.0,7.074161052703857
2016-04-22,8.239999771118164,7.809999942779541,7.889999866485596,8.079999923706055,26695071.0,7.109355449676514
2016-04-25,8.270000457763672,7.900000095367432,8.0600004196167,8.239999771118164,28009520.0,7.250134468078613
2016-04-26,8.25,8.010000228881836,8.170000076293945,8.199999809265137,24420462.0,7.214940071105957
2016-04-27,8.180000305175781,7.829999923706055,8.170000076293945,7.860000133514404,34260043.0,6.9157843589782715
2016-04-28,7.929999828338623,7.579999923706055,7.869999885559082,7.78000020980835,24668363.0,6.845395088195801
2016-04-29,7.869999885559082,7.710000038146973,7.71999979019165,7.829999923706055,15912527.0,6.889387607574463
2016-05-03,7.960000038146973,7.739999771118164,7.849999904632568,7.949999809265137,21394509.0,6.994972229003906
2016-05-04,7.949999809265137,7.739999771118164,7.900000095367432,7.829999923706055,28755851.0,6.889387607574463
2016-05-05,7.909999847412109,7.71999979019165,7.829999923706055,7.869999885559082,19406748.0,6.9245829582214355
2016-05-06,7.869999885559082,7.420000076293945,7.849999904632568,7.440000057220459,29310757.0,6.546238422393799
2016-05-09,7.400000095367432,6.949999809265137,7.400000095367432,7.019999980926514,31779604.0,6.176692485809326
2016-05-10,7.070000171661377,6.900000095367432,6.960000038146973,7.010000228881836,14833705.0,6.16789436340332
2016-05-11,7.090000152587891,6.889999866485596,7.039999961853027,6.920000076293945,15116803.0,6.088705539703369
2016-05-12,6.989999771118164,6.75,6.809999942779541,6.989999771118164,12559756.0,6.150296211242676
2016-05-13,7.099999904632568,6.929999828338623,6.949999809265137,6.989999771118164,17745964.0,6.150296211242676
2016-05-16,7.059999942779541,6.869999885559082,6.960000038146973,7.059999942779541,9165073.0,6.211887836456299
2016-05-17,7.25,7.070000171661377,7.099999904632568,7.090000152587891,20223347.0,6.238284111022949
2016-05-18,7.079999923706055,6.829999923706055,7.0,6.920000076293945,12495653.0,6.088705539703369
2016-05-19,7.059999942779541,6.900000095367432,6.940000057220459,6.940000057220459,9324492.0,6.1063032150268555
2016-05-20,6.989999771118164,6.840000152587891,6.920000076293945,6.949999809265137,8899152.0,6.115101337432861
2016-05-23,7.050000190734863,6.929999828338623,6.949999809265137,7.010000228881836,10546476.0,6.16789436340332
2016-05-24,7.010000228881836,6.889999866485596,7.010000228881836,6.929999828338623,7984081.0,6.097504615783691
2016-05-25,7.050000190734863,6.920000076293945,6.980000019073486,7.019999980926514,13798157.0,6.176692485809326
2016-05-26,7.090000152587891,6.889999866485596,7.010000228881836,7.050000190734863,17641649.0,6.203089237213135
2016-05-27,7.050000190734863,6.960000038146973,7.039999961853027,7.0,9425083.0,6.159095287322998
2016-05-30,6.980000019073486,6.900000095367432,6.960000038146973,6.949999809265137,6608968.0,6.115101337432861
2016-05-31,7.199999809265137,6.949999809265137,6.980000019073486,7.190000057220459,22884984.0,6.326270580291748
2016-06-01,7.309999942779541,7.119999885559082,7.179999828338623,7.230000019073486,20628637.0,6.3614654541015625
2016-06-02,7.28000020980835,7.139999866485596,7.210000038146973,7.210000038146973,17214603.0,6.343868255615234
2016-06-03,7.269999980926514,7.130000114440918,7.210000038146973,7.230000019073486,16571775.0,6.3614654541015625
2016-06-06,7.269999980926514,7.159999847412109,7.230000019073486,7.210000038146973,11038725.0,6.343868255615234
2016-06-07,7.239999771118164,7.159999847412109,7.210000038146973,7.199999809265137,7969032.0,6.335069179534912
2016-06-08,7.210000038146973,7.130000114440918,7.190000057220459,7.179999828338623,10171524.0,6.317471981048584
2016-06-13,7.119999885559082,6.78000020980835,7.110000133514404,6.820000171661377,15200818.0,6.000718593597412
2016-06-14,6.849999904632568,6.71999979019165,6.840000152587891,6.78000020980835,11817026.0,5.965523719787598
2016-06-15,6.929999828338623,6.690000057220459,6.75,6.889999866485596,11425067.0,6.062309741973877
2016-06-16,6.920000076293945,6.820000171661377,6.880000114440918,6.840000152587891,8647166.0,6.018316268920898
2016-06-17,7.21999979019165,6.849999904632568,6.860000133514404,7.079999923706055,27049395.0,6.229484558105469
2016-06-20,7.059999942779541,6.949999809265137,7.03000020980835,7.0,10541334.0,6.159095287322998
2016-06-21,7.170000076293945,7.0,7.03000020980835,7.010000228881836,15101179.0,6.16789436340332
2016-06-22,7.300000190734863,7.010000228881836,7.050000190734863,7.25,26652842.0,6.379063129425049
2016-06-23,7.329999923706055,7.159999847412109,7.190000057220459,7.199999809265137,15655228.0,6.335069179534912
2016-06-24,7.239999771118164,6.920000076293945,7.179999828338623,7.039999961853027,17260878.0,6.1942901611328125
2016-06-27,7.400000095367432,7.010000228881836,7.019999980926514,7.28000020980835,22556305.0,6.405459403991699
2016-06-28,7.190000057220459,7.090000152587891,7.179999828338623,7.170000076293945,11817978.0,6.396537780761719
2016-06-29,7.239999771118164,7.130000114440918,7.199999809265137,7.199999809265137,15636412.0,6.4233012199401855
2016-06-30,7.239999771118164,7.150000095367432,7.21999979019165,7.179999828338623,9309172.0,6.405458450317383
2016-07-01,7.260000228881836,7.159999847412109,7.179999828338623,7.199999809265137,7199017.0,6.4233012199401855
2016-07-04,7.539999961853027,7.099999904632568,7.190000057220459,7.460000038146973,27383960.0,6.655254364013672
2016-07-05,7.539999961853027,7.369999885559082,7.429999828338623,7.449999809265137,22808341.0,6.646332740783691
2016-07-06,7.489999771118164,7.360000133514404,7.400000095367432,7.440000057220459,14594960.0,6.637411594390869
2016-07-07,7.619999885559082,7.429999828338623,7.460000038146973,7.489999771118164,29566008.0,6.6820173263549805
2016-07-08,7.480000019073486,7.329999923706055,7.480000019073486,7.360000133514404,15950293.0,6.566041469573975
2016-07-11,7.679999828338623,7.389999866485596,7.400000095367432,7.519999980926514,36522534.0,6.708781719207764
2016-07-12,8.100000381469727,7.539999961853027,7.550000190734863,7.840000152587891,57643537.0,6.994261741638184
2016-07-13,7.900000095367432,7.710000038146973,7.849999904632568,7.829999923706055,24854336.0,6.985340118408203
2016-07-14,7.789999961853027,7.670000076293945,7.789999961853027,7.760000228881836,16275142.0,6.922891616821289
2016-07-15,7.869999885559082,7.570000171661377,7.760000228881836,7.610000133514404,27637585.0,6.7890729904174805
2016-07-18,7.619999885559082,7.449999809265137,7.619999885559082,7.5,15609684.0,6.690938949584961
2016-07-19,7.559999942779541,7.389999866485596,7.489999771118164,7.510000228881836,16305543.0,6.699860572814941
2016-07-20,7.559999942779541,7.460000038146973,7.5,7.46999979019165,11070790.0,6.664175033569336
2016-07-21,7.639999866485596,7.46999979019165,7.5,7.53000020980835,14563213.0,6.717703342437744
2016-07-22,7.550000190734863,7.440000057220459,7.519999980926514,7.460000038146973,11517654.0,6.655254364013672
2016-07-25,7.53000020980835,7.420000076293945,7.449999809265137,7.46999979019165,9473410.0,6.664175033569336
2016-07-26,7.550000190734863,7.420000076293945,7.440000057220459,7.510000228881836,21508801.0,6.699860572814941
2016-07-27,7.519999980926514,7.090000152587891,7.5,7.170000076293945,28809471.0,6.396537780761719
2016-07-28,7.309999942779541,7.150000095367432,7.190000057220459,7.239999771118164,14716248.0,6.458986282348633
2016-07-29,7.28000020980835,7.170000076293945,7.239999771118164,7.179999828338623,9730421.0,6.405458450317383
2016-08-01,7.199999809265137,7.090000152587891,7.159999847412109,7.190000057220459,9000004.0,6.414380073547363
2016-08-02,7.25,7.159999847412109,7.179999828338623,7.21999979019165,6438548.0,6.441143989562988
2016-08-03,7.320000171661377,7.170000076293945,7.199999809265137,7.25,18135834.0,6.467907905578613
2016-08-04,7.269999980926514,7.199999809265137,7.230000019073486,7.25,6219425.0,6.467907905578613
2016-08-05,7.269999980926514,7.199999809265137,7.25,7.239999771118164,8045411.0,6.458986282348633
2016-08-08,7.610000133514404,7.25,7.260000228881836,7.599999904632568,39393010.0,6.7801513671875
2016-08-09,7.550000190734863,7.449999809265137,7.539999961853027,7.5,23215640.0,6.690938949584961
2016-08-10,7.809999942779541,7.460000038146973,7.480000019073486,7.559999942779541,42287871.0,6.744466781616211
2016-08-11,7.519999980926514,7.340000152587891,7.5,7.360000133514404,24292250.0,6.566041469573975
2016-08-12,7.489999771118164,7.320000171661377,7.349999904632568,7.480000019073486,16304661.0,6.673096656799316
2016-08-15,7.679999828338623,7.429999828338623,7.480000019073486,7.639999866485596,29706284.0,6.815836429595947
2016-08-16,7.800000190734863,7.610000133514404,7.610000133514404,7.679999828338623,32371055.0,6.8515214920043945
2016-08-17,7.71999979019165,7.599999904632568,7.659999847412109,7.650000095367432,19811247.0,6.824758052825928
2016-08-18,7.789999961853027,7.599999904632568,7.650000095367432,7.630000114440918,24202736.0,6.806915283203125
2016-08-19,7.650000095367432,7.480000019073486,7.590000152587891,7.579999923706055,17258950.0,6.7623090744018555
2016-08-22,7.650000095367432,7.539999961853027,7.579999923706055,7.550000190734863,10274881.0,6.735545635223389
2016-08-23,7.579999923706055,7.480000019073486,7.53000020980835,7.539999961853027,8967544.0,6.726624488830566
2016-08-24,7.610000133514404,7.510000228881836,7.550000190734863,7.550000190734863,8854092.0,6.735545635223389
2016-08-25,7.539999961853027,7.400000095367432,7.539999961853027,7.480000019073486,12462028.0,6.673096656799316
2016-08-26,7.53000020980835,7.449999809265137,7.489999771118164,7.5,7527916.0,6.690938949584961
2016-08-29,7.53000020980835,7.440000057220459,7.46999979019165,7.460000038146973,7787231.0,6.655254364013672
2016-08-30,7.550000190734863,7.449999809265137,7.510000228881836,7.489999771118164,9763359.0,6.6820173263549805
2016-08-31,7.590000152587891,7.489999771118164,7.510000228881836,7.590000152587891,12280590.0,6.771230220794678
2016-09-01,7.590000152587891,7.440000057220459,7.570000171661377,7.449999809265137,12594754.0,6.646332740783691
2016-09-02,7.510000228881836,7.420000076293945,7.449999809265137,7.489999771118164,9443829.0,6.6820173263549805
2016-09-05,7.71999979019165,7.5,7.519999980926514,7.570000171661377,24758649.0,6.753387928009033
2016-09-06,7.679999828338623,7.570000171661377,7.579999923706055,7.670000076293945,22678482.0,6.842600345611572
2016-09-07,7.659999847412109,7.579999923706055,7.630000114440918,7.590000152587891,20623659.0,6.771230220794678
2016-09-08,7.699999809265137,7.519999980926514,7.590000152587891,7.699999809265137,28353773.0,6.869364261627197
2016-09-09,7.710000038146973,7.53000020980835,7.690000057220459,7.550000190734863,19003595.0,6.735545635223389
2016-09-12,7.449999809265137,7.199999809265137,7.449999809265137,7.230000019073486,21424923.0,6.450065612792969
2016-09-13,7.320000171661377,7.230000019073486,7.260000228881836,7.269999980926514,9235482.0,6.485750198364258
2016-09-14,7.260000228881836,7.159999847412109,7.260000228881836,7.239999771118164,6885749.0,6.458986282348633
2016-09-19,7.329999923706055,7.239999771118164,7.239999771118164,7.329999923706055,7383091.0,6.53927755355835
2016-09-20,7.400000095367432,7.289999961853027,7.320000171661377,7.349999904632568,7971113.0,6.557119846343994
2016-09-21,7.389999866485596,7.320000171661377,7.349999904632568,7.340000152587891,6536254.0,6.548198699951172
2016-09-22,7.440000057220459,7.360000133514404,7.380000114440918,7.380000114440918,10073205.0,6.583884239196777
2016-09-23,7.429999828338623,7.360000133514404,7.380000114440918,7.369999885559082,7225649.0,6.574963092803955
2016-09-26,7.46999979019165,7.309999942779541,7.380000114440918,7.320000171661377,14692305.0,6.530356407165527
2016-09-27,7.329999923706055,7.25,7.28000020980835,7.329999923706055,7150935.0,6.53927755355835
2016-09-28,7.369999885559082,7.289999961853027,7.369999885559082,7.320000171661377,6251185.0,6.530356407165527
2016-09-29,7.570000171661377,7.389999866485596,7.389999866485596,7.510000228881836,26287876.0,6.699860572814941
2016-09-30,7.559999942779541,7.460000038146973,7.480000019073486,7.550000190734863,15386199.0,6.735545635223389
2016-10-10,7.699999809265137,7.5,7.639999866485596,7.610000133514404,23307240.0,6.7890729904174805
2016-10-11,7.650000095367432,7.570000171661377,7.610000133514404,7.639999866485596,18483203.0,6.815836429595947
2016-10-12,7.619999885559082,7.550000190734863,7.610000133514404,7.610000133514404,11181712.0,6.7890729904174805
2016-10-13,7.71999979019165,7.579999923706055,7.650000095367432,7.610000133514404,18001653.0,6.7890729904174805
2016-10-14,7.690000057220459,7.53000020980835,7.590000152587891,7.670000076293945,11607975.0,6.842600345611572
2016-10-17,7.869999885559082,7.619999885559082,7.71999979019165,7.639999866485596,36405982.0,6.815836429595947
2016-10-18,7.829999923706055,7.599999904632568,7.690000057220459,7.800000190734863,24274229.0,6.9585771560668945
2016-10-19,7.96999979019165,7.730000019073486,7.849999904632568,7.75,37271590.0,6.913969993591309
2016-10-20,7.769999980926514,7.619999885559082,7.769999980926514,7.710000038146973,20653916.0,6.8782854080200195
2016-10-21,7.739999771118164,7.599999904632568,7.650000095367432,7.679999828338623,18056371.0,6.8515214920043945
2016-10-24,8.199999809265137,7.659999847412109,7.679999828338623,7.980000019073486,65637558.0,7.11915922164917
2016-10-25,8.329999923706055,7.900000095367432,8.010000228881836,8.15999984741211,63494114.0,7.279741287231445
2016-10-26,8.100000381469727,7.929999828338623,8.100000381469727,7.96999979019165,31328867.0,7.1102375984191895
2016-10-27,8.0600004196167,7.820000171661377,7.96999979019165,7.909999847412109,26938966.0,7.0567097663879395
2016-10-28,7.960000038146973,7.820000171661377,7.880000114440918,7.889999866485596,22430633.0,7.038867473602295
2016-10-31,7.889999866485596,7.769999980926514,7.869999885559082,7.880000114440918,15744035.0,7.029946804046631
2016-11-01,7.920000076293945,7.829999923706055,7.860000133514404,7.889999866485596,17176168.0,7.038867473602295
2016-11-02,8.039999961853027,7.710000038146973,7.909999847412109,7.730000019073486,26492555.0,6.896127700805664
2016-11-03,7.820000171661377,7.659999847412109,7.75,7.769999980926514,19908870.0,6.931812763214111
2016-11-04,7.940000057220459,7.769999980926514,7.78000020980835,7.829999923706055,23216886.0,6.985340118408203
2016-11-07,8.180000305175781,7.849999904632568,7.869999885559082,8.010000228881836,48439859.0,7.145923137664795
2016-11-08,8.119999885559082,7.860000133514404,8.010000228881836,7.909999847412109,39330164.0,7.0567097663879395
2016-11-09,8.0600004196167,7.690000057220459,7.909999847412109,7.96999979019165,40339495.0,7.1102375984191895
2016-11-10,8.109999656677246,7.980000019073486,8.010000228881836,8.039999961853027,30321211.0,7.172686576843262
2016-11-11,8.5,7.96999979019165,8.020000457763672,8.319999694824219,63235374.0,7.422481060028076
2016-11-14,8.800000190734863,8.180000305175781,8.210000038146973,8.699999809265137,84198884.0,7.761489391326904
2016-11-15,8.680000305175781,8.34000015258789,8.649999618530273,8.40999984741211,44298771.0,7.502772331237793
2016-11-16,8.430000305175781,8.229999542236328,8.399999618530273,8.319999694824219,24073367.0,7.422481060028076
2016-11-17,8.359999656677246,8.210000038146973,8.3100004196167,8.329999923706055,20994665.0,7.431402683258057
2016-11-18,8.329999923706055,8.100000381469727,8.289999961853027,8.140000343322754,23748466.0,7.261899471282959
2016-11-21,8.220000267028809,8.09000015258789,8.119999885559082,8.140000343322754,19153011.0,7.261899471282959
2016-11-22,8.359999656677246,8.15999984741211,8.199999809265137,8.3100004196167,34652868.0,7.41356086730957
2016-11-23,8.319999694824219,8.109999656677246,8.3100004196167,8.149999618530273,19561886.0,7.270820140838623
2016-11-24,8.420000076293945,8.100000381469727,8.279999732971191,8.149999618530273,37759802.0,7.270820140838623
2016-11-25,8.149999618530273,7.920000076293945,8.119999885559082,8.140000343322754,28128905.0,7.261899471282959
2016-11-28,8.3100004196167,8.130000114440918,8.149999618530273,8.25,27155826.0,7.36003303527832
2016-11-29,8.199999809265137,8.029999732971191,8.1899995803833,8.050000190734863,30265450.0,7.181608200073242
2016-11-30,8.010000228881836,7.849999904632568,8.0,7.889999866485596,21446629.0,7.038867473602295
2016-12-01,7.960000038146973,7.900000095367432,7.909999847412109,7.940000057220459,12732279.0,7.083474636077881
2016-12-02,7.960000038146973,7.820000171661377,7.929999828338623,7.849999904632568,13688648.0,7.003182888031006
2016-12-05,7.940000057220459,7.800000190734863,7.829999923706055,7.849999904632568,13722475.0,7.003182888031006
2016-12-06,7.909999847412109,7.820000171661377,7.880000114440918,7.849999904632568,9851690.0,7.003182888031006
2016-12-07,8.010000228881836,7.840000152587891,7.860000133514404,8.0,17893680.0,7.1370015144348145
2016-12-08,7.989999771118164,7.889999866485596,7.989999771118164,7.909999847412109,10827826.0,7.0567097663879395
2016-12-09,7.940000057220459,7.840000152587891,7.880000114440918,7.880000114440918,9575073.0,7.029946804046631
2016-12-12,8.039999961853027,7.619999885559082,7.920000076293945,7.630000114440918,26320372.0,6.806915283203125
2016-12-13,7.71999979019165,7.550000190734863,7.630000114440918,7.679999828338623,10756330.0,6.8515214920043945
2016-12-14,7.980000019073486,7.639999866485596,7.670000076293945,7.900000095367432,32084639.0,7.047789096832275
2016-12-15,7.949999809265137,7.760000228881836,7.869999885559082,7.849999904632568,15451323.0,7.003182888031006
2016-12-16,7.909999847412109,7.78000020980835,7.820000171661377,7.849999904632568,8356622.0,7.003182888031006
2016-12-19,7.960000038146973,7.75,7.809999942779541,7.929999828338623,12511294.0,7.074552536010742
2016-12-20,7.960000038146973,7.840000152587891,7.920000076293945,7.920000076293945,10041859.0,7.06563138961792
2016-12-21,7.960000038146973,7.880000114440918,7.920000076293945,7.929999828338623,10700585.0,7.074552536010742
2016-12-22,8.079999923706055,7.849999904632568,7.920000076293945,8.039999961853027,19018952.0,7.172686576843262
2016-12-23,8.239999771118164,8.0,8.050000190734863,8.0600004196167,36106395.0,7.1905293464660645
2016-12-26,8.239999771118164,8.039999961853027,8.0600004196167,8.109999656677246,23257414.0,7.235135555267334
2016-12-27,8.149999618530273,7.980000019073486,8.079999923706055,8.109999656677246,17798439.0,7.235135555267334
2016-12-28,8.239999771118164,8.069999694824219,8.09000015258789,8.180000305175781,17658516.0,7.297584533691406
2016-12-29,8.170000076293945,7.960000038146973,8.15999984741211,8.069999694824219,14887358.0,7.1994500160217285
2016-12-30,8.100000381469727,7.940000057220459,8.069999694824219,8.039999961853027,13342316.0,7.172686576843262
2017-01-03,8.239999771118164,8.020000457763672,8.039999961853027,8.180000305175781,17455653.0,7.297584533691406
2017-01-04,8.210000038146973,8.029999732971191,8.109999656677246,8.1899995803833,18353516.0,7.30650520324707
2017-01-05,8.350000381469727,8.149999618530273,8.149999618530273,8.199999809265137,19023529.0,7.315426349639893
2017-01-06,8.300000190734863,8.119999885559082,8.1899995803833,8.229999542236328,14777941.0,7.342190265655518
2017-01-09,8.279999732971191,8.050000190734863,8.210000038146973,8.140000343322754,22807460.0,7.261899471282959
2017-01-10,8.239999771118164,8.0600004196167,8.130000114440918,8.140000343322754,21577720.0,7.261899471282959
2017-01-11,8.239999771118164,8.0,8.140000343322754,8.050000190734863,17594044.0,7.181608200073242
2017-01-12,8.039999961853027,7.769999980926514,8.0,7.840000152587891,20850557.0,6.994261741638184
2017-01-13,7.880000114440918,7.659999847412109,7.809999942779541,7.699999809265137,15206438.0,6.869364261627197
2017-01-16,7.78000020980835,7.409999847412109,7.710000038146973,7.590000152587891,19590780.0,6.771230220794678
2017-01-17,7.650000095367432,7.460000038146973,7.590000152587891,7.630000114440918,10359840.0,6.806915283203125
2017-01-18,7.679999828338623,7.579999923706055,7.599999904632568,7.639999866485596,7641700.0,6.815836429595947
2017-01-19,7.650000095367432,7.550000190734863,7.630000114440918,7.619999885559082,4708422.0,6.797994136810303
2017-01-20,7.699999809265137,7.579999923706055,7.610000133514404,7.670000076293945,8111235.0,6.842600345611572
2017-01-23,7.739999771118164,7.559999942779541,7.579999923706055,7.739999771118164,13876921.0,6.905048847198486
2017-01-24,7.820000171661377,7.679999828338623,7.710000038146973,7.769999980926514,14183391.0,6.931812763214111
2017-01-25,7.769999980926514,7.619999885559082,7.769999980926514,7.670000076293945,13962394.0,6.842600345611572
2017-01-26,7.730000019073486,7.639999866485596,7.710000038146973,7.710000038146973,9851053.0,6.8782854080200195
2017-02-03,7.730000019073486,7.619999885559082,7.710000038146973,7.650000095367432,7230972.0,6.824758052825928
2017-02-06,7.739999771118164,7.639999866485596,7.659999847412109,7.739999771118164,8858285.0,6.905048847198486
2017-02-07,7.739999771118164,7.610000133514404,7.730000019073486,7.670000076293945,10673365.0,6.842600345611572
2017-02-08,7.710000038146973,7.590000152587891,7.650000095367432,7.699999809265137,12312883.0,6.869364261627197
2017-02-09,7.75,7.670000076293945,7.699999809265137,7.739999771118164,14901433.0,6.905048847198486
2017-02-10,7.900000095367432,7.730000019073486,7.760000228881836,7.840000152587891,23816292.0,6.994261741638184
2017-02-13,8.09000015258789,7.860000133514404,7.869999885559082,7.920000076293945,30632199.0,7.06563138961792
2017-02-14,8.010000228881836,7.820000171661377,7.900000095367432,7.980000019073486,21223300.0,7.11915922164917
2017-02-15,7.96999979019165,7.840000152587891,7.940000057220459,7.909999847412109,16935307.0,7.0567097663879395
2017-02-16,8.170000076293945,7.889999866485596,7.889999866485596,8.119999885559082,45185932.0,7.244056701660156
2017-02-17,8.109999656677246,7.909999847412109,8.079999923706055,7.980000019073486,23158557.0,7.11915922164917
2017-02-20,8.15999984741211,7.949999809265137,7.949999809265137,8.149999618530273,24961210.0,7.270820140838623
2017-02-21,8.260000228881836,8.069999694824219,8.149999618530273,8.119999885559082,18110587.0,7.244056701660156
2017-02-22,8.119999885559082,8.010000228881836,8.109999656677246,8.069999694824219,16086438.0,7.1994500160217285
2017-02-23,8.180000305175781,8.010000228881836,8.100000381469727,8.069999694824219,19603524.0,7.1994500160217285
2017-02-24,8.09000015258789,7.929999828338623,8.050000190734863,8.010000228881836,17373199.0,7.145923137664795
2017-02-27,8.079999923706055,7.940000057220459,8.020000457763672,7.960000038146973,20352832.0,7.101316928863525
2017-02-28,8.399999618530273,7.960000038146973,7.980000019073486,8.239999771118164,37355259.0,7.35111141204834
2017-03-01,8.270000457763672,8.140000343322754,8.1899995803833,8.199999809265137,21061656.0,7.315426349639893
2017-03-02,8.319999694824219,8.170000076293945,8.270000457763672,8.199999809265137,24954661.0,7.315426349639893
2017-03-03,8.390000343322754,8.119999885559082,8.180000305175781,8.25,24168991.0,7.36003303527832
2017-03-06,8.399999618530273,8.180000305175781,8.260000228881836,8.359999656677246,37502050.0,7.458166599273682
2017-03-07,8.350000381469727,8.220000267028809,8.319999694824219,8.25,19558917.0,7.36003303527832
2017-03-08,8.260000228881836,8.130000114440918,8.220000267028809,8.149999618530273,16417786.0,7.270820140838623
2017-03-09,8.149999618530273,7.929999828338623,8.149999618530273,7.960000038146973,21650228.0,7.101316928863525
2017-03-10,8.020000457763672,7.940000057220459,7.980000019073486,7.949999809265137,11013400.0,7.092395305633545
2017-03-13,8.050000190734863,7.889999866485596,7.920000076293945,8.039999961853027,12092624.0,7.172686576843262
2017-03-14,8.079999923706055,7.980000019073486,8.050000190734863,8.010000228881836,9345154.0,7.145923137664795
2017-03-15,8.069999694824219,8.0,8.020000457763672,8.020000457763672,8119577.0,7.154844760894775
2017-03-16,8.15999984741211,8.0600004196167,8.0600004196167,8.130000114440918,15124095.0,7.252978324890137
2017-03-17,8.149999618530273,7.960000038146973,8.140000343322754,7.980000019073486,11855550.0,7.11915922164917
2017-03-20,8.239999771118164,8.029999732971191,8.1899995803833,8.100000381469727,26564959.0,7.22621488571167
2017-03-21,8.09000015258789,7.96999979019165,8.0600004196167,8.020000457763672,14077765.0,7.154844760894775
2017-03-22,7.989999771118164,7.889999866485596,7.980000019073486,7.920000076293945,15140061.0,7.06563138961792
2017-03-23,8.0,7.789999961853027,7.940000057220459,7.869999885559082,16461202.0,7.02102518081665
2017-03-24,7.900000095367432,7.769999980926514,7.860000133514404,7.869999885559082,10341138.0,7.02102518081665
2017-03-27,7.909999847412109,7.789999961853027,7.869999885559082,7.820000171661377,9402054.0,6.976419448852539
2017-03-28,7.840000152587891,7.75,7.820000171661377,7.769999980926514,12634022.0,6.931812763214111
2017-03-29,7.820000171661377,7.71999979019165,7.809999942779541,7.78000020980835,11492612.0,6.940734386444092
2017-03-30,7.860000133514404,7.619999885559082,7.78000020980835,7.699999809265137,14755897.0,6.869364261627197
2017-03-31,7.849999904632568,7.650000095367432,7.690000057220459,7.78000020980835,10014066.0,6.940734386444092
2017-04-05,7.960000038146973,7.789999961853027,7.789999961853027,7.940000057220459,23733536.0,7.083474636077881
2017-04-06,7.949999809265137,7.809999942779541,7.949999809265137,7.900000095367432,14761255.0,7.047789096832275
2017-04-07,7.929999828338623,7.849999904632568,7.880000114440918,7.869999885559082,13942226.0,7.02102518081665
2017-04-10,7.940000057220459,7.849999904632568,7.849999904632568,7.889999866485596,14988123.0,7.038867473602295
2017-04-11,7.920000076293945,7.71999979019165,7.880000114440918,7.869999885559082,18822713.0,7.02102518081665
2017-04-12,7.980000019073486,7.869999885559082,7.949999809265137,7.889999866485596,31730539.0,7.038867473602295
2017-04-13,8.079999923706055,7.900000095367432,7.900000095367432,8.0600004196167,35010277.0,7.1905293464660645
2017-04-14,8.199999809265137,7.980000019073486,8.050000190734863,8.069999694824219,35952303.0,7.1994500160217285
2017-04-17,8.109999656677246,7.949999809265137,8.09000015258789,8.0600004196167,26276979.0,7.1905293464660645
2017-04-18,8.09000015258789,7.960000038146973,8.069999694824219,7.96999979019165,19912815.0,7.1102375984191895
2017-04-19,7.929999828338623,7.679999828338623,7.909999847412109,7.769999980926514,26617208.0,6.931812763214111
2017-04-20,7.789999961853027,7.670000076293945,7.739999771118164,7.760000228881836,15816907.0,6.922891616821289
2017-04-21,7.829999923706055,7.739999771118164,7.800000190734863,7.800000190734863,14880339.0,6.9585771560668945
2017-04-24,7.78000020980835,7.619999885559082,7.78000020980835,7.690000057220459,16458575.0,6.860443115234375
2017-04-25,7.78000020980835,7.650000095367432,7.659999847412109,7.760000228881836,10562750.0,6.922891616821289
2017-04-26,7.809999942779541,7.71999979019165,7.75,7.760000228881836,11791759.0,6.922891616821289
2017-04-27,7.739999771118164,7.570000171661377,7.730000019073486,7.710000038146973,16234181.0,6.8782854080200195
2017-04-28,7.800000190734863,7.670000076293945,7.699999809265137,7.769999980926514,12581408.0,6.931812763214111
2017-05-02,7.829999923706055,7.679999828338623,7.78000020980835,7.710000038146973,15819628.0,6.8782854080200195
2017-05-03,7.739999771118164,7.559999942779541,7.670000076293945,7.630000114440918,14202214.0,6.806915283203125
2017-05-04,7.599999904632568,7.429999828338623,7.599999904632568,7.440000057220459,15015018.0,6.637411594390869
2017-05-05,7.429999828338623,7.150000095367432,7.389999866485596,7.159999847412109,24395766.0,6.387616157531738
2017-05-08,7.199999809265137,7.059999942779541,7.119999885559082,7.099999904632568,11817576.0,6.3340888023376465
2017-05-09,7.199999809265137,7.070000171661377,7.090000152587891,7.179999828338623,10789729.0,6.405458450317383
2017-05-10,7.239999771118164,7.119999885559082,7.179999828338623,7.130000114440918,11475272.0,6.36085319519043
2017-05-11,7.119999885559082,6.949999809265137,7.070000171661377,7.050000190734863,12434696.0,6.289483070373535
2017-05-12,7.099999904632568,6.989999771118164,7.039999961853027,7.059999942779541,10007741.0,6.298403739929199
2017-05-15,7.159999847412109,7.039999961853027,7.039999961853027,7.119999885559082,8967710.0,6.351931571960449
2017-05-16,7.230000019073486,7.019999980926514,7.110000133514404,7.21999979019165,11064551.0,6.441143989562988
2017-05-17,7.289999961853027,7.190000057220459,7.230000019073486,7.210000038146973,9373282.0,6.432222843170166
2017-05-18,7.21999979019165,7.099999904632568,7.139999866485596,7.150000095367432,6832926.0,6.378695487976074
2017-05-19,7.179999828338623,7.119999885559082,7.150000095367432,7.170000076293945,5864712.0,6.396537780761719
2017-05-22,7.210000038146973,7.050000190734863,7.130000114440918,7.090000152587891,8058805.0,6.325168132781982
2017-05-23,7.130000114440918,6.900000095367432,7.090000152587891,6.929999828338623,13226687.0,6.182427406311035
2017-05-24,6.96999979019165,6.789999961853027,6.909999847412109,6.940000057220459,10698303.0,6.191349029541016
2017-05-25,7.199999809265137,6.889999866485596,6.909999847412109,7.179999828338623,17719395.0,6.405458450317383
2017-05-26,7.28000020980835,7.119999885559082,7.150000095367432,7.159999847412109,12699962.0,6.387616157531738
2017-05-31,7.260000228881836,7.139999866485596,7.199999809265137,7.179999828338623,9018625.0,6.405458450317383
2017-06-01,7.170000076293945,7.019999980926514,7.150000095367432,7.019999980926514,13731422.0,6.262718677520752
2017-06-02,7.110000133514404,6.960000038146973,7.019999980926514,7.099999904632568,12663385.0,6.3340888023376465
2017-06-05,7.21999979019165,7.090000152587891,7.110000133514404,7.159999847412109,14985492.0,6.387616157531738
2017-06-06,7.210000038146973,7.110000133514404,7.139999866485596,7.199999809265137,9331310.0,6.4233012199401855
2017-06-07,7.289999961853027,7.199999809265137,7.210000038146973,7.269999980926514,15807483.0,6.485750198364258
2017-06-08,7.260000228881836,7.199999809265137,7.25,7.21999979019165,11589766.0,6.441143989562988
2017-06-09,7.260000228881836,7.190000057220459,7.230000019073486,7.239999771118164,10618669.0,6.458986282348633
2017-06-12,7.25,7.159999847412109,7.21999979019165,7.190000057220459,9495331.0,6.414380073547363
2017-06-13,7.389999866485596,7.170000076293945,7.179999828338623,7.340000152587891,24575101.0,6.548198699951172
2017-06-14,7.409999847412109,7.300000190734863,7.320000171661377,7.309999942779541,16614310.0,6.521435260772705
2017-06-15,7.380000114440918,7.289999961853027,7.309999942779541,7.360000133514404,8393995.0,6.566041469573975
2017-06-16,7.380000114440918,7.320000171661377,7.349999904632568,7.320000171661377,5440575.0,6.530356407165527
2017-06-19,7.449999809265137,7.320000171661377,7.320000171661377,7.409999847412109,10607840.0,6.610647678375244
2017-06-20,7.429999828338623,7.349999904632568,7.429999828338623,7.360000133514404,9783066.0,6.566041469573975
2017-06-21,7.409999847412109,7.329999923706055,7.369999885559082,7.369999885559082,8890004.0,6.574963092803955
2017-06-22,7.409999847412109,7.320000171661377,7.380000114440918,7.329999923706055,11129170.0,6.53927755355835
2017-06-23,7.369999885559082,7.25,7.309999942779541,7.329999923706055,11382565.0,6.53927755355835
2017-06-26,7.460000038146973,7.309999942779541,7.309999942779541,7.440000057220459,12918574.0,6.637411594390869
2017-06-27,7.519999980926514,7.380000114440918,7.409999847412109,7.480000019073486,17590059.0,6.673096656799316
2017-06-28,7.53000020980835,7.429999828338623,7.460000038146973,7.489999771118164,13581325.0,6.6820173263549805
2017-06-29,7.710000038146973,7.510000228881836,7.510000228881836,7.590000152587891,24799041.0,6.771230220794678
2017-06-30,7.690000057220459,7.53000020980835,7.550000190734863,7.619999885559082,11872286.0,6.797994136810303
2017-07-03,7.769999980926514,7.599999904632568,7.610000133514404,7.760000228881836,21016405.0,6.922891616821289
2017-07-04,7.829999923706055,7.710000038146973,7.739999771118164,7.739999771118164,17739669.0,6.905048847198486
2017-07-05,7.860000133514404,7.739999771118164,7.769999980926514,7.760000228881836,22106447.0,6.922891616821289
2017-07-06,7.929999828338623,7.760000228881836,7.789999961853027,7.900000095367432,30258153.0,7.047789096832275
2017-07-07,8.0600004196167,7.800000190734863,7.849999904632568,8.029999732971191,30286892.0,7.1637654304504395
2017-07-10,8.260000228881836,7.989999771118164,7.989999771118164,8.149999618530273,43857676.0,7.270820140838623
2017-07-11,8.130000114440918,7.880000114440918,8.130000114440918,7.920000076293945,27693149.0,7.06563138961792
2017-07-12,8.229999542236328,7.880000114440918,8.069999694824219,8.210000038146973,44916248.0,7.324347972869873
2017-07-13,8.369999885559082,8.09000015258789,8.15999984741211,8.220000267028809,41842267.0,7.333269119262695
2017-07-14,8.220000267028809,8.09000015258789,8.180000305175781,8.140000343322754,20451971.0,7.261899471282959
2017-07-17,8.350000381469727,7.800000190734863,8.170000076293945,8.020000457763672,47095903.0,7.154844760894775
2017-07-18,8.479999542236328,7.960000038146973,8.050000190734863,8.460000038146973,54931871.0,7.547379016876221
2017-07-19,9.3100004196167,8.449999809265137,8.470000267028809,9.3100004196167,115527306.0,8.305685997009277
2017-07-20,9.600000381469727,9.149999618530273,9.350000381469727,9.470000267028809,97266936.0,8.44842529296875
2017-07-21,9.65999984741211,9.239999771118164,9.329999923706055,9.449999809265137,72446558.0,8.430583000183105
2017-07-24,9.529999732971191,9.180000305175781,9.420000076293945,9.279999732971191,54298699.0,8.278921127319336
2017-07-25,9.380000114440918,9.069999694824219,9.34000015258789,9.229999542236328,39886549.0,8.234314918518066
2017-07-26,9.34000015258789,9.109999656677246,9.260000228881836,9.210000038146973,47330700.0,8.216473579406738
2017-07-27,9.170000076293945,8.579999923706055,9.15999984741211,8.819999694824219,69145551.0,7.86854362487793
2017-07-28,9.010000228881836,8.710000038146973,8.710000038146973,8.90999984741211,44835172.0,7.948835372924805
2017-07-31,9.470000267028809,8.930000305175781,8.960000038146973,9.430000305175781,68348410.0,8.412740707397461
2017-08-01,9.420000076293945,9.0,9.420000076293945,9.100000381469727,56930449.0,8.118339538574219
2017-08-02,9.59000015258789,9.020000457763672,9.050000190734863,9.180000305175781,61078193.0,8.189709663391113
2017-08-03,9.460000038146973,9.0600004196167,9.119999885559082,9.40999984741211,47434441.0,8.394898414611816
2017-08-04,10.100000381469727,9.359999656677246,9.380000114440918,9.539999961853027,91384927.0,8.51087474822998
2017-08-07,9.84000015258789,9.140000343322754,9.470000267028809,9.819999694824219,61933908.0,8.760668754577637
2017-08-08,9.949999809265137,9.520000457763672,9.760000228881836,9.65999984741211,56805220.0,8.617929458618164
2017-08-09,10.260000228881836,9.520000457763672,9.680000305175781,10.09000015258789,83768754.0,9.001543045043945
2017-08-10,9.9399995803833,9.630000114440918,9.899999618530273,9.819999694824219,61060930.0,8.760668754577637
2017-08-11,9.8100004196167,8.850000381469727,9.680000305175781,8.970000267028809,65690173.0,8.002363204956055
2017-08-14,9.289999961853027,8.989999771118164,9.039999961853027,9.199999809265137,34563797.0,8.207551956176758
2017-08-15,9.279999732971191,9.0,9.15999984741211,9.199999809265137,27667199.0,8.207551956176758
2017-08-16,9.270000457763672,8.899999618530273,9.1899995803833,9.09000015258789,29858388.0,8.109418869018555
2017-08-17,9.350000381469727,9.119999885559082,9.270000457763672,9.239999771118164,37470363.0,8.243236541748047
2017-08-18,9.25,9.010000228881836,9.100000381469727,9.199999809265137,23143783.0,8.207551956176758
2017-08-21,9.460000038146973,9.15999984741211,9.1899995803833,9.34000015258789,31232115.0,8.332449913024902
2017-08-22,9.479999542236328,9.220000267028809,9.359999656677246,9.270000457763672,24474706.0,8.270000457763672
2017-08-23,9.220000267028809,8.779999732971191,9.170000076293945,8.850000381469727,37182940.0,7.895308494567871
2017-08-24,9.010000228881836,8.8100004196167,8.899999618530273,8.890000343322754,20641645.0,7.930994033813477
2017-08-25,9.430000305175781,9.010000228881836,9.029999732971191,9.289999961853027,49336396.0,8.287842750549316
2017-08-28,9.579999923706055,9.170000076293945,9.220000267028809,9.539999961853027,45979262.0,8.51087474822998
2017-08-29,9.680000305175781,9.350000381469727,9.510000228881836,9.4399995803833,32880038.0,8.421661376953125
2017-08-30,9.9399995803833,9.390000343322754,9.40999984741211,9.739999771118164,55489946.0,8.689299583435059
2017-08-31,9.890000343322754,9.619999885559082,9.710000038146973,9.829999923706055,46672744.0,8.769590377807617
2017-09-01,10.680000305175781,9.899999618530273,9.989999771118164,10.220000267028809,82631266.0,9.117520332336426
2017-09-04,10.34000015258789,9.970000267028809,10.300000190734863,10.050000190734863,53025970.0,8.965858459472656
2017-09-05,10.130000114440918,9.779999732971191,10.050000190734863,9.960000038146973,43591366.0,8.885566711425781
2017-09-06,10.149999618530273,9.819999694824219,9.899999618530273,9.979999542236328,38777652.0,8.903409004211426
2017-09-07,10.020000457763672,9.779999732971191,9.979999542236328,9.800000190734863,28458061.0,8.742826461791992
2017-09-08,10.029999732971191,9.729999542236328,9.829999923706055,9.859999656677246,27799052.0,8.796354293823242
2017-09-11,10.149999618530273,9.649999618530273,9.760000228881836,10.140000343322754,34244354.0,9.046149253845215
2017-09-12,10.449999809265137,10.029999732971191,10.279999732971191,10.109999656677246,54069512.0,9.01938533782959
2017-09-13,10.270000457763672,9.960000038146973,10.050000190734863,10.15999984741211,29294623.0,9.063992500305176
2017-09-14,10.239999771118164,9.819999694824219,10.170000076293945,9.859999656677246,34267818.0,8.796354293823242
2017-09-15,9.850000381469727,9.369999885559082,9.800000190734863,9.420000076293945,40475740.0,8.403820037841797
2017-09-18,9.579999923706055,9.3100004196167,9.329999923706055,9.569999694824219,21751988.0,8.537637710571289
2017-09-19,9.649999618530273,9.479999542236328,9.609999656677246,9.520000457763672,15471450.0,8.493032455444336
2017-09-20,9.720000267028809,9.470000267028809,9.569999694824219,9.710000038146973,20359568.0,8.662535667419434
2017-09-21,9.699999809265137,9.40999984741211,9.65999984741211,9.420000076293945,23687146.0,8.403820037841797
2017-09-22,9.5,9.25,9.34000015258789,9.40999984741211,15663901.0,8.394898414611816
2017-09-25,9.399999618530273,9.199999809265137,9.399999618530273,9.220000267028809,13367741.0,8.225395202636719
2017-09-26,9.489999771118164,9.25,9.25,9.449999809265137,18183829.0,8.430583000183105
2017-09-27,9.640000343322754,9.369999885559082,9.460000038146973,9.59000015258789,27927285.0,8.55548095703125
2017-09-28,9.600000381469727,9.470000267028809,9.5600004196167,9.510000228881836,15766208.0,8.484109878540039
2017-09-29,9.640000343322754,9.449999809265137,9.470000267028809,9.600000381469727,15838279.0,8.56440258026123
2017-10-09,9.739999771118164,9.5,9.699999809265137,9.550000190734863,19847230.0,8.519795417785645
2017-10-10,9.520000457763672,9.279999732971191,9.510000228881836,9.399999618530273,18151588.0,8.385976791381836
2017-10-11,9.5,9.25,9.369999885559082,9.5,18595477.0,8.475189208984375
2017-10-12,9.430000305175781,9.050000190734863,9.390000343322754,9.270000457763672,31871641.0,8.270000457763672
2017-10-13,9.369999885559082,9.1899995803833,9.210000038146973,9.34000015258789,16197636.0,8.332449913024902
2017-10-16,9.430000305175781,9.15999984741211,9.369999885559082,9.34000015258789,19870805.0,8.332449913024902
2017-10-17,9.350000381469727,9.199999809265137,9.260000228881836,9.34000015258789,14187453.0,8.332449913024902
2017-10-18,9.34000015258789,9.010000228881836,9.34000015258789,9.050000190734863,18222728.0,8.073734283447266
2017-10-19,9.039999961853027,8.859999656677246,8.989999771118164,8.880000114440918,12977097.0,7.922072410583496
2017-10-20,9.0600004196167,8.84000015258789,8.84000015258789,9.050000190734863,7429057.0,8.073734283447266
2017-10-23,9.039999961853027,8.890000343322754,8.949999809265137,9.029999732971191,6841923.0,8.055891036987305
2017-10-24,9.069999694824219,8.9399995803833,9.010000228881836,9.029999732971191,7117956.0,8.055891036987305
2017-10-25,9.100000381469727,9.010000228881836,9.050000190734863,9.050000190734863,8591756.0,8.073734283447266
2017-10-26,9.199999809265137,9.039999961853027,9.050000190734863,9.09000015258789,23110629.0,8.109418869018555
2017-10-27,9.119999885559082,8.890000343322754,9.119999885559082,8.899999618530273,15776762.0,7.939913749694824
2017-10-30,8.9399995803833,8.609999656677246,8.90999984741211,8.630000114440918,15885621.0,7.699040412902832
2017-10-31,8.729999542236328,8.579999923706055,8.640000343322754,8.720000267028809,7603259.0,7.779332637786865
2017-11-01,8.75,8.649999618530273,8.680000305175781,8.65999984741211,6939425.0,7.725803852081299
2017-11-02,8.819999694824219,8.649999618530273,8.6899995803833,8.680000305175781,8969971.0,7.74364709854126
2017-11-03,8.680000305175781,8.390000343322754,8.649999618530273,8.420000076293945,12168092.0,7.511694431304932
2017-11-06,8.569999694824219,8.329999923706055,8.460000038146973,8.5600004196167,10473252.0,7.636592388153076
2017-11-07,8.739999771118164,8.479999542236328,8.529999732971191,8.680000305175781,18067024.0,7.74364709854126
2017-11-08,8.760000228881836,8.59000015258789,8.65999984741211,8.729999542236328,13578132.0,7.788253307342529
2017-11-09,8.9399995803833,8.729999542236328,8.779999732971191,8.789999961853027,18632723.0,7.841780662536621
2017-11-10,8.739999771118164,8.609999656677246,8.729999542236328,8.649999618530273,12979598.0,7.716883182525635
2017-11-13,8.880000114440918,8.59000015258789,8.630000114440918,8.859999656677246,14969972.0,7.904229164123535
2017-11-14,9.029999732971191,8.829999923706055,8.880000114440918,8.899999618530273,18872528.0,7.939913749694824
2017-11-15,8.84000015258789,8.6899995803833,8.819999694824219,8.75,11726114.0,7.806095600128174
2017-11-16,8.789999961853027,8.600000381469727,8.75,8.609999656677246,9509404.0,7.6811981201171875
2017-11-17,8.640000343322754,8.149999618530273,8.630000114440918,8.239999771118164,19445363.0,7.35111141204834
2017-11-20,8.390000343322754,8.079999923706055,8.199999809265137,8.390000343322754,11992299.0,7.484930992126465
2017-11-21,8.5,8.279999732971191,8.359999656677246,8.390000343322754,11758980.0,7.484930992126465
2017-11-22,8.550000190734863,8.329999923706055,8.489999771118164,8.449999809265137,16418932.0,7.53845739364624
2017-11-23,8.630000114440918,8.289999961853027,8.5,8.300000190734863,18556604.0,7.40463924407959
2017-11-24,8.579999923706055,8.119999885559082,8.319999694824219,8.520000457763672,16202412.0,7.600907802581787
2017-11-27,8.649999618530273,8.449999809265137,8.529999732971191,8.520000457763672,16627674.0,7.600907802581787
2017-11-28,8.800000190734863,8.390000343322754,8.470000267028809,8.779999732971191,19829704.0,7.832858562469482
2017-11-29,8.949999809265137,8.670000076293945,8.710000038146973,8.899999618530273,27642552.0,7.939913749694824
2017-11-30,9.020000457763672,8.8100004196167,8.899999618530273,8.829999923706055,21635435.0,7.87746524810791
2017-12-01,8.890000343322754,8.720000267028809,8.850000381469727,8.869999885559082,13104282.0,7.913150787353516
2017-12-04,9.09000015258789,8.819999694824219,8.949999809265137,8.829999923706055,15802306.0,7.87746524810791
2017-12-05,8.829999923706055,8.420000076293945,8.8100004196167,8.5,17598908.0,7.583064079284668
2017-12-06,8.579999923706055,8.359999656677246,8.479999542236328,8.569999694824219,13697191.0,7.64551305770874
2017-12-07,8.579999923706055,8.369999885559082,8.520000457763672,8.399999618530273,10201911.0,7.493851661682129
2017-12-08,8.529999732971191,8.350000381469727,8.399999618530273,8.479999542236328,10148381.0,7.565221309661865
2017-12-11,8.600000381469727,8.489999771118164,8.5600004196167,8.579999923706055,13080996.0,7.6544342041015625
2017-12-12,8.609999656677246,8.4399995803833,8.59000015258789,8.449999809265137,10898754.0,7.53845739364624
2017-12-13,8.619999885559082,8.430000305175781,8.460000038146973,8.609999656677246,9352922.0,7.6811981201171875
2017-12-14,8.800000190734863,8.609999656677246,8.65999984741211,8.710000038146973,18358690.0,7.770411014556885
2017-12-15,8.710000038146973,8.489999771118164,8.699999809265137,8.5600004196167,11595047.0,7.636592388153076
2017-12-18,8.890000343322754,8.609999656677246,8.609999656677246,8.880000114440918,37331452.0,7.922072410583496
2017-12-19,8.960000038146973,8.779999732971191,8.880000114440918,8.869999885559082,25514887.0,7.913150787353516
2017-12-20,9.039999961853027,8.800000190734863,8.850000381469727,8.90999984741211,28780214.0,7.948835372924805
2017-12-21,8.949999809265137,8.699999809265137,8.880000114440918,8.880000114440918,18279816.0,7.922072410583496
2017-12-22,9.25,8.84000015258789,8.850000381469727,9.170000076293945,36820543.0,8.180788040161133
2017-12-25,9.300000190734863,9.100000381469727,9.170000076293945,9.119999885559082,30156679.0,8.136181831359863
2017-12-26,9.260000228881836,9.0,9.079999923706055,9.239999771118164,23037396.0,8.243236541748047
2017-12-27,9.460000038146973,9.149999618530273,9.220000267028809,9.1899995803833,39388600.0,8.198630332946777
2017-12-28,9.380000114440918,9.050000190734863,9.149999618530273,9.3100004196167,29630684.0,8.305685997009277
2017-12-29,9.350000381469727,9.149999618530273,9.300000190734863,9.170000076293945,24138554.0,8.180788040161133
2018-01-02,9.569999694824219,9.210000038146973,9.220000267028809,9.539999961853027,39798685.0,8.51087474822998
2018-01-03,9.670000076293945,9.4399995803833,9.529999732971191,9.520000457763672,33333961.0,8.493032455444336
2018-01-04,9.640000343322754,9.489999771118164,9.529999732971191,9.600000381469727,31213557.0,8.56440258026123
2018-01-05,9.619999885559082,9.479999542236328,9.59000015258789,9.539999961853027,21349593.0,8.51087474822998
2018-01-08,10.029999732971191,9.569999694824219,9.569999694824219,9.829999923706055,53564344.0,8.769590377807617
2018-01-09,9.819999694824219,9.6899995803833,9.760000228881836,9.8100004196167,22149423.0,8.751748085021973
2018-01-10,9.819999694824219,9.550000190734863,9.760000228881836,9.65999984741211,24121723.0,8.617929458618164
2018-01-11,9.729999542236328,9.390000343322754,9.680000305175781,9.489999771118164,23328825.0,8.466267585754395
2018-01-12,9.539999961853027,9.329999923706055,9.449999809265137,9.449999809265137,19016787.0,8.430583000183105
2018-01-15,9.449999809265137,9.069999694824219,9.430000305175781,9.119999885559082,27448387.0,8.136181831359863
2018-01-16,9.25,9.109999656677246,9.119999885559082,9.210000038146973,14569028.0,8.216473579406738
2018-01-17,9.380000114440918,9.109999656677246,9.170000076293945,9.289999961853027,18921938.0,8.287842750549316
2018-01-18,9.369999885559082,9.25,9.319999694824219,9.350000381469727,15898891.0,8.341371536254883
2018-01-19,9.550000190734863,9.300000190734863,9.329999923706055,9.479999542236328,22360501.0,8.457345962524414
2018-01-22,9.760000228881836,9.5,9.510000228881836,9.619999885559082,21437457.0,8.582244873046875
2018-01-23,9.739999771118164,9.5600004196167,9.619999885559082,9.699999809265137,18259872.0,8.65361499786377
2018-01-24,9.4399995803833,9.109999656677246,9.399999618530273,9.229999542236328,49603334.0,8.234314918518066
2018-01-25,9.380000114440918,9.170000076293945,9.25,9.180000305175781,34691158.0,8.189709663391113
2018-01-26,9.1899995803833,9.069999694824219,9.149999618530273,9.15999984741211,20010177.0,8.171866416931152
2018-01-29,9.470000267028809,9.170000076293945,9.170000076293945,9.359999656677246,38574285.0,8.350292205810547
2018-01-30,9.569999694824219,9.210000038146973,9.3100004196167,9.390000343322754,32294749.0,8.377056121826172
2018-01-31,9.34000015258789,9.100000381469727,9.289999961853027,9.289999961853027,23172654.0,8.287842750549316
2018-02-01,9.430000305175781,8.850000381469727,9.229999542236328,8.869999885559082,29837438.0,7.913150787353516
2018-02-02,9.449999809265137,8.65999984741211,8.850000381469727,9.3100004196167,35426587.0,8.305685997009277
2018-02-05,9.75,9.149999618530273,9.199999809265137,9.569999694824219,49205916.0,8.537637710571289
2018-02-06,9.520000457763672,9.050000190734863,9.34000015258789,9.09000015258789,35977844.0,8.109418869018555
2018-02-07,9.770000457763672,9.229999542236328,9.3100004196167,9.329999923706055,49421636.0,8.323528289794922
2018-02-08,9.289999961853027,8.90999984741211,9.170000076293945,9.069999694824219,32006044.0,8.091575622558594
2018-02-09,8.819999694824219,8.15999984741211,8.739999771118164,8.210000038146973,46276580.0,7.324347972869873
2018-02-12,8.300000190734863,8.100000381469727,8.229999542236328,8.260000228881836,15235076.0,7.368954658508301
2018-02-13,8.40999984741211,8.229999542236328,8.319999694824219,8.239999771118164,14174826.0,7.35111141204834
2018-02-14,8.3100004196167,8.15999984741211,8.260000228881836,8.289999961853027,10616475.0,7.395718097686768
2018-02-22,8.5,8.289999961853027,8.369999885559082,8.460000038146973,12421901.0,7.547379016876221
2018-02-23,8.619999885559082,8.380000114440918,8.460000038146973,8.579999923706055,18085628.0,7.6544342041015625
2018-02-26,8.760000228881836,8.529999732971191,8.680000305175781,8.710000038146973,22864105.0,7.770411014556885
2018-02-27,8.699999809265137,8.520000457763672,8.699999809265137,8.5600004196167,16041704.0,7.636592388153076
2018-02-28,8.640000343322754,8.420000076293945,8.5,8.579999923706055,9672812.0,7.6544342041015625
2018-03-01,8.600000381469727,8.460000038146973,8.479999542236328,8.5,11579109.0,7.583064079284668
2018-03-02,8.479999542236328,8.350000381469727,8.449999809265137,8.399999618530273,11367762.0,7.493851661682129
2018-03-05,8.470000267028809,8.289999961853027,8.420000076293945,8.319999694824219,8375301.0,7.422481060028076
2018-03-06,8.65999984741211,8.319999694824219,8.329999923706055,8.609999656677246,15633748.0,7.6811981201171875
2018-03-07,8.630000114440918,8.4399995803833,8.600000381469727,8.470000267028809,9980260.0,7.556300640106201
2018-03-08,8.569999694824219,8.430000305175781,8.449999809265137,8.539999961853027,8228688.0,7.618749141693115
2018-03-09,8.550000190734863,8.430000305175781,8.5,8.539999961853027,10789887.0,7.618749141693115
2018-03-12,8.65999984741211,8.479999542236328,8.5600004196167,8.569999694824219,16964798.0,7.64551305770874
2018-03-13,8.609999656677246,8.4399995803833,8.520000457763672,8.460000038146973,13694794.0,7.547379016876221
2018-03-14,8.5600004196167,8.390000343322754,8.399999618530273,8.489999771118164,10826917.0,7.574141979217529
2018-03-15,8.520000457763672,8.40999984741211,8.460000038146973,8.460000038146973,7764097.0,7.547379016876221
2018-03-16,8.479999542236328,8.279999732971191,8.470000267028809,8.319999694824219,10034204.0,7.422481060028076
2018-03-19,8.3100004196167,8.170000076293945,8.300000190734863,8.170000076293945,12884906.0,7.288662910461426
2018-03-20,8.25,8.09000015258789,8.119999885559082,8.239999771118164,7195329.0,7.35111141204834
2018-03-21,8.289999961853027,8.130000114440918,8.25,8.15999984741211,7893240.0,7.279741287231445
2018-03-22,8.239999771118164,8.119999885559082,8.180000305175781,8.199999809265137,6783404.0,7.315426349639893
2018-03-23,7.960000038146973,7.420000076293945,7.960000038146973,7.639999866485596,18394234.0,6.815836429595947
2018-03-26,7.739999771118164,7.440000057220459,7.539999961853027,7.710000038146973,10047393.0,6.8782854080200195
2018-03-27,7.829999923706055,7.659999847412109,7.800000190734863,7.75,11574269.0,6.913969993591309
2018-03-28,7.75,7.619999885559082,7.659999847412109,7.630000114440918,7065101.0,6.806915283203125
2018-03-29,7.789999961853027,7.5,7.599999904632568,7.739999771118164,12021349.0,6.905048847198486
2018-03-30,7.760000228881836,7.650000095367432,7.730000019073486,7.730000019073486,9735148.0,6.896127700805664
2018-04-02,7.860000133514404,7.650000095367432,7.769999980926514,7.690000057220459,11761835.0,6.860443115234375
2018-04-03,7.679999828338623,7.519999980926514,7.559999942779541,7.610000133514404,7179303.0,6.7890729904174805
2018-04-04,7.699999809265137,7.510000228881836,7.610000133514404,7.590000152587891,7938234.0,6.771230220794678
2018-04-09,7.639999866485596,7.420000076293945,7.519999980926514,7.570000171661377,8142559.0,6.753387928009033
2018-04-10,7.760000228881836,7.519999980926514,7.590000152587891,7.75,11557146.0,6.913969993591309
2018-04-11,7.800000190734863,7.710000038146973,7.78000020980835,7.75,9008848.0,6.913969993591309
2018-04-12,7.75,7.679999828338623,7.75,7.71999979019165,5970385.0,6.887206554412842
2018-04-13,7.829999923706055,7.679999828338623,7.730000019073486,7.739999771118164,8920800.0,6.905048847198486
2018-04-16,7.699999809265137,7.550000190734863,7.699999809265137,7.610000133514404,7949426.0,6.7890729904174805
2018-04-17,7.690000057220459,7.559999942779541,7.639999866485596,7.599999904632568,7510000.0,6.7801513671875
2018-04-18,7.679999828338623,7.539999961853027,7.679999828338623,7.630000114440918,8657300.0,6.806915283203125
2018-04-19,7.78000020980835,7.619999885559082,7.630000114440918,7.739999771118164,10179146.0,6.905048847198486
2018-04-20,7.71999979019165,7.480000019073486,7.699999809265137,7.550000190734863,9479626.0,6.735545635223389
2018-04-23,7.639999866485596,7.519999980926514,7.570000171661377,7.599999904632568,5770967.0,6.7801513671875
2018-04-24,7.659999847412109,7.400000095367432,7.5,7.610000133514404,19742546.0,6.7890729904174805
2018-04-25,7.550000190734863,7.449999809265137,7.519999980926514,7.46999979019165,11502194.0,6.664175033569336
2018-04-26,7.449999809265137,7.099999904632568,7.409999847412109,7.110000133514404,20787868.0,6.343010425567627
2018-04-27,7.179999828338623,7.079999923706055,7.119999885559082,7.139999866485596,8299265.0,6.369773864746094
2018-05-02,7.159999847412109,6.940000057220459,7.139999866485596,7.03000020980835,9884075.0,6.271640300750732
2018-05-03,7.110000133514404,6.980000019073486,7.019999980926514,7.099999904632568,7707488.0,6.3340888023376465
2018-05-04,7.179999828338623,7.070000171661377,7.110000133514404,7.150000095367432,5428891.0,6.378695487976074
2018-05-07,7.300000190734863,7.159999847412109,7.170000076293945,7.230000019073486,9449041.0,6.450065612792969
2018-05-08,7.289999961853027,7.210000038146973,7.260000228881836,7.239999771118164,7598395.0,6.458986282348633
2018-05-09,7.28000020980835,7.190000057220459,7.25,7.210000038146973,5138669.0,6.432222843170166
2018-05-10,7.329999923706055,7.21999979019165,7.239999771118164,7.269999980926514,9487609.0,6.485750198364258
2018-05-11,7.340000152587891,7.239999771118164,7.289999961853027,7.309999942779541,8771985.0,6.521435260772705
2018-05-14,7.349999904632568,7.230000019073486,7.289999961853027,7.260000228881836,6611700.0,6.4768290519714355
2018-05-15,7.289999961853027,7.170000076293945,7.289999961853027,7.269999980926514,6126514.0,6.485750198364258
2018-05-16,7.309999942779541,7.21999979019165,7.25,7.25,6251626.0,6.467907905578613
2018-05-17,7.300000190734863,7.210000038146973,7.25,7.300000190734863,7910787.0,6.512514114379883
2018-05-18,7.5,7.300000190734863,7.300000190734863,7.480000019073486,19023582.0,6.673096656799316
2018-05-21,7.550000190734863,7.429999828338623,7.46999979019165,7.510000228881836,12184304.0,6.699860572814941
2018-05-22,7.559999942779541,7.449999809265137,7.539999961853027,7.5,6559572.0,6.690938949584961
2018-05-23,7.46999979019165,7.300000190734863,7.46999979019165,7.309999942779541,11925206.0,6.521435260772705
2018-05-24,7.360000133514404,7.28000020980835,7.300000190734863,7.28000020980835,4945301.0,6.494671821594238
2018-05-25,7.300000190734863,7.130000114440918,7.269999980926514,7.159999847412109,5719935.0,6.387616157531738
2018-05-28,7.230000019073486,7.110000133514404,7.170000076293945,7.190000057220459,4040456.0,6.414380073547363
2018-05-29,7.300000190734863,7.199999809265137,7.199999809265137,7.269999980926514,4788018.0,6.485750198364258
2018-05-30,7.199999809265137,7.0,7.179999828338623,7.010000228881836,6772739.0,6.253798007965088
2018-05-31,7.170000076293945,7.050000190734863,7.070000171661377,7.139999866485596,6745394.0,6.369773864746094
2018-06-01,7.289999961853027,7.130000114440918,7.139999866485596,7.190000057220459,8481037.0,6.414380073547363
2018-06-04,7.269999980926514,7.190000057220459,7.199999809265137,7.21999979019165,3731750.0,6.441143989562988
2018-06-05,7.389999866485596,7.199999809265137,7.21999979019165,7.320000171661377,6293131.0,6.530356407165527
2018-06-06,7.360000133514404,7.300000190734863,7.320000171661377,7.340000152587891,4474095.0,6.548198699951172
2018-06-07,7.420000076293945,7.320000171661377,7.340000152587891,7.360000133514404,5566228.0,6.566041469573975
2018-06-08,7.329999923706055,7.150000095367432,7.309999942779541,7.179999828338623,5901841.0,6.405458450317383
2018-06-11,7.199999809265137,7.130000114440918,7.130000114440918,7.170000076293945,4008244.0,6.396537780761719
2018-06-12,7.329999923706055,7.150000095367432,7.179999828338623,7.320000171661377,5819873.0,6.530356407165527
2018-06-13,7.349999904632568,7.199999809265137,7.320000171661377,7.21999979019165,4402614.0,6.441143989562988
2018-06-14,7.369999885559082,7.150000095367432,7.190000057220459,7.349999904632568,6764201.0,6.557119846343994
2018-06-15,7.5,7.300000190734863,7.349999904632568,7.420000076293945,16650208.0,6.619568824768066
2018-06-19,7.420000076293945,6.679999828338623,7.360000133514404,6.789999961853027,21524121.0,6.057530403137207
2018-06-20,6.980000019073486,6.730000019073486,6.800000190734863,6.909999847412109,12178901.0,6.164585113525391
2018-06-21,7.150000095367432,6.860000133514404,6.909999847412109,6.880000114440918,14290449.0,6.137821674346924
2018-06-22,7.010000228881836,6.699999809265137,6.800000190734863,6.980000019073486,8823376.0,6.227034091949463
2018-06-25,7.059999942779541,6.820000171661377,7.050000190734863,6.929999828338623,8178528.0,6.182427406311035
2018-06-26,6.880000114440918,6.699999809265137,6.789999961853027,6.869999885559082,7717912.0,6.128900051116943
2018-06-27,6.96999979019165,6.860000133514404,6.900000095367432,6.889999866485596,8191100.0,6.146742820739746
2018-06-28,6.940000057220459,6.829999923706055,6.889999866485596,6.829999923706055,3643900.0,6.093214988708496
2018-06-29,7.010000228881836,6.71999979019165,6.840000152587891,6.96999979019165,6797188.0,6.218112945556641
2018-07-02,6.96999979019165,6.829999923706055,6.949999809265137,6.860000133514404,5310202.0,6.119978904724121
2018-07-03,6.989999771118164,6.730000019073486,6.840000152587891,6.980000019073486,7416189.0,6.227034091949463
2018-07-04,7.019999980926514,6.840000152587891,6.940000057220459,6.920000076293945,5453848.0,6.173506259918213
2018-07-05,6.710000038146973,6.409999847412109,6.690000057220459,6.440000057220459,7104707.0,5.933938026428223
2018-07-06,6.489999771118164,6.239999771118164,6.400000095367432,6.389999866485596,7001120.0,5.887866497039795
2018-07-09,6.519999980926514,6.409999847412109,6.449999809265137,6.510000228881836,6329112.0,5.99843692779541
2018-07-10,6.570000171661377,6.440000057220459,6.510000228881836,6.510000228881836,5970712.0,5.99843692779541
2018-07-11,6.420000076293945,6.230000019073486,6.389999866485596,6.300000190734863,7688746.0,5.804938793182373
2018-07-12,6.489999771118164,6.260000228881836,6.289999961853027,6.46999979019165,6850556.0,5.9615797996521
2018-07-13,6.46999979019165,6.389999866485596,6.46999979019165,6.429999828338623,4265600.0,5.924723148345947
2018-07-16,6.519999980926514,6.440000057220459,6.440000057220459,6.449999809265137,5406303.0,5.943151473999023
2018-07-17,6.440000057220459,6.349999904632568,6.429999828338623,6.420000076293945,3542334.0,5.9155097007751465
2018-07-18,6.449999809265137,6.369999885559082,6.409999847412109,6.380000114440918,4076028.0,5.878653049468994
2018-07-19,6.429999828338623,6.340000152587891,6.380000114440918,6.369999885559082,3040800.0,5.869438171386719
2018-07-20,6.460000038146973,6.289999961853027,6.389999866485596,6.449999809265137,5517968.0,5.943151473999023
2018-07-23,6.610000133514404,6.380000114440918,6.389999866485596,6.570000171661377,8706854.0,6.053722381591797
2018-07-24,6.730000019073486,6.559999942779541,6.579999923706055,6.71999979019165,11521281.0,6.191934585571289
2018-07-25,6.789999961853027,6.650000095367432,6.75,6.71999979019165,8665143.0,6.191934585571289
2018-07-26,6.760000228881836,6.650000095367432,6.710000038146973,6.710000038146973,6511200.0,6.18272066116333
2018-07-27,6.789999961853027,6.679999828338623,6.699999809265137,6.699999809265137,7164199.0,6.173506259918213
2018-07-30,6.789999961853027,6.670000076293945,6.690000057220459,6.739999771118164,8757862.0,6.210363388061523
2018-07-31,6.760000228881836,6.639999866485596,6.71999979019165,6.710000038146973,4966011.0,6.18272066116333
2018-08-01,6.800000190734863,6.550000190734863,6.71999979019165,6.559999942779541,8216343.0,6.04450798034668
2018-08-02,6.550000190734863,6.329999923706055,6.550000190734863,6.409999847412109,7468127.0,5.906294822692871
2018-08-03,6.869999885559082,6.400000095367432,6.420000076293945,6.659999847412109,19076812.0,6.1366496086120605
2018-08-06,6.800000190734863,6.590000152587891,6.71999979019165,6.71999979019165,14938934.0,6.191934585571289
2018-08-07,6.96999979019165,6.639999866485596,6.760000228881836,6.960000038146973,19296128.0,6.4130754470825195
2018-08-08,6.949999809265137,6.820000171661377,6.900000095367432,6.900000095367432,11879595.0,6.357790470123291
2018-08-09,6.96999979019165,6.809999942779541,6.829999923706055,6.949999809265137,12712464.0,6.4038615226745605
2018-08-10,6.940000057220459,6.789999961853027,6.900000095367432,6.820000171661377,11007121.0,6.284077167510986
2018-08-13,6.820000171661377,6.679999828338623,6.730000019073486,6.809999942779541,8406554.0,6.274862289428711
2018-08-14,6.940000057220459,6.769999980926514,6.809999942779541,6.849999904632568,9494622.0,6.3117194175720215
2018-08-15,6.869999885559082,6.659999847412109,6.849999904632568,6.670000076293945,7097072.0,6.145864009857178
2018-08-16,6.650000095367432,6.449999809265137,6.590000152587891,6.639999866485596,9163501.0,6.118221282958984
2018-08-17,6.829999923706055,6.639999866485596,6.650000095367432,6.699999809265137,13265126.0,6.173506259918213
2018-08-20,6.849999904632568,6.639999866485596,6.659999847412109,6.840000152587891,10596732.0,6.3025054931640625
2018-08-21,7.050000190734863,6.829999923706055,6.960000038146973,7.03000020980835,23709809.0,6.477575302124023
2018-08-22,7.119999885559082,6.989999771118164,7.03000020980835,7.019999980926514,14778217.0,6.468360424041748
2018-08-23,7.099999904632568,6.949999809265137,7.050000190734863,7.050000190734863,11652482.0,6.4960036277771
2018-08-24,7.070000171661377,6.949999809265137,7.050000190734863,6.960000038146973,10150648.0,6.4130754470825195
2018-08-27,7.210000038146973,6.96999979019165,6.96999979019165,7.199999809265137,17498239.0,6.634215831756592
2018-08-28,7.269999980926514,7.150000095367432,7.170000076293945,7.210000038146973,12385279.0,6.643430233001709
2018-08-29,7.230000019073486,7.150000095367432,7.210000038146973,7.199999809265137,6769638.0,6.634215831756592
2018-08-30,7.230000019073486,7.03000020980835,7.199999809265137,7.079999923706055,10413588.0,6.523645401000977
2018-08-31,7.110000133514404,6.989999771118164,7.070000171661377,7.039999961853027,7202296.0,6.486788749694824
2018-09-03,7.110000133514404,6.889999866485596,7.059999942779541,7.079999923706055,9705563.0,6.523645401000977
2018-09-04,7.179999828338623,7.010000228881836,7.079999923706055,7.130000114440918,8059003.0,6.569716930389404
2018-09-05,7.110000133514404,6.960000038146973,7.099999904632568,6.960000038146973,6761500.0,6.4130754470825195
2018-09-06,7.019999980926514,6.880000114440918,6.960000038146973,6.889999866485596,6136847.0,6.348576068878174
2018-09-07,7.230000019073486,6.949999809265137,6.960000038146973,7.110000133514404,15958039.0,6.551288604736328
2018-09-10,7.239999771118164,7.039999961853027,7.119999885559082,7.139999866485596,12394535.0,6.578930854797363
2018-09-11,7.139999866485596,6.929999828338623,7.090000152587891,6.980000019073486,9819766.0,6.431503772735596
2018-09-12,7.0,6.829999923706055,6.940000057220459,6.980000019073486,7411932.0,6.431503772735596
2018-09-13,7.150000095367432,6.949999809265137,7.050000190734863,7.150000095367432,8317317.0,6.5881452560424805
2018-09-14,7.230000019073486,7.110000133514404,7.150000095367432,7.139999866485596,10066243.0,6.578930854797363
2018-09-17,7.150000095367432,7.010000228881836,7.119999885559082,7.050000190734863,6377998.0,6.4960036277771
2018-09-18,6.96999979019165,6.78000020980835,6.949999809265137,6.940000057220459,17857584.0,6.394647121429443
2018-09-19,7.099999904632568,6.909999847412109,6.920000076293945,7.03000020980835,11916806.0,6.477575302124023
2018-09-20,7.070000171661377,6.96999979019165,7.0,7.0,5715833.0,6.449932098388672
2018-09-21,7.110000133514404,6.989999771118164,7.03000020980835,7.110000133514404,12796619.0,6.551288604736328
2018-09-25,7.199999809265137,7.059999942779541,7.090000152587891,7.159999847412109,12759820.0,6.5973591804504395
2018-09-26,7.269999980926514,7.130000114440918,7.159999847412109,7.190000057220459,11585385.0,6.625001907348633
2018-09-27,7.239999771118164,7.130000114440918,7.190000057220459,7.139999866485596,8891485.0,6.578930854797363
2018-09-28,7.230000019073486,7.110000133514404,7.199999809265137,7.199999809265137,10421583.0,6.634215831756592
2018-10-08,7.210000038146973,7.050000190734863,7.090000152587891,7.090000152587891,10781827.0,6.532860279083252
2018-10-09,7.550000190734863,7.110000133514404,7.110000133514404,7.46999979019165,28836296.0,6.882998943328857
2018-10-10,7.619999885559082,7.420000076293945,7.510000228881836,7.590000152587891,25961763.0,6.993569374084473
2018-10-11,7.489999771118164,7.130000114440918,7.420000076293945,7.260000228881836,27437172.0,6.6895012855529785
2018-10-12,7.480000019073486,7.079999923706055,7.289999961853027,7.460000038146973,28220526.0,6.873785018920898
2018-10-15,7.460000038146973,6.949999809265137,7.449999809265137,7.010000228881836,26957965.0,6.459146976470947
2018-10-16,7.019999980926514,6.53000020980835,6.96999979019165,6.690000057220459,24987680.0,6.164292335510254
2018-10-17,6.869999885559082,6.610000133514404,6.78000020980835,6.829999923706055,16020616.0,6.293290615081787
2018-10-18,6.769999980926514,6.449999809265137,6.730000019073486,6.480000019073486,12202184.0,5.970794677734375
2018-10-19,6.650000095367432,6.309999942779541,6.380000114440918,6.630000114440918,11029904.0,6.109007358551025
2018-10-22,7.019999980926514,6.659999847412109,6.690000057220459,7.0,17283697.0,6.449932098388672
2018-10-23,6.989999771118164,6.769999980926514,6.960000038146973,6.849999904632568,14564756.0,6.3117194175720215
2018-10-24,7.090000152587891,6.789999961853027,6.820000171661377,7.03000020980835,16219450.0,6.477575302124023
2018-10-25,7.21999979019165,6.800000190734863,6.840000152587891,7.199999809265137,18148385.0,6.634215831756592
2018-10-26,7.389999866485596,7.119999885559082,7.260000228881836,7.199999809265137,19379553.0,6.634215831756592
2018-10-29,7.179999828338623,7.0,7.159999847412109,7.059999942779541,12406433.0,6.5052170753479
2018-10-30,7.239999771118164,6.960000038146973,7.039999961853027,7.210000038146973,14415946.0,6.643430233001709
2018-10-31,7.329999923706055,7.150000095367432,7.179999828338623,7.190000057220459,14858115.0,6.625001907348633
2018-11-01,7.269999980926514,7.139999866485596,7.179999828338623,7.150000095367432,14938894.0,6.5881452560424805
2018-11-02,7.28000020980835,7.150000095367432,7.21999979019165,7.269999980926514,16178455.0,6.6987152099609375
2018-11-05,7.289999961853027,7.119999885559082,7.260000228881836,7.28000020980835,14036756.0,6.707929611206055
2018-11-06,7.269999980926514,7.119999885559082,7.239999771118164,7.21999979019165,10038894.0,6.652644157409668
2018-11-07,7.260000228881836,7.110000133514404,7.190000057220459,7.150000095367432,10565296.0,6.5881452560424805
2018-11-08,7.239999771118164,7.119999885559082,7.179999828338623,7.139999866485596,9956470.0,6.578930854797363
2018-11-09,7.150000095367432,7.03000020980835,7.119999885559082,7.039999961853027,7638662.0,6.486788749694824
2018-11-12,7.159999847412109,6.980000019073486,6.980000019073486,7.159999847412109,8325486.0,6.5973591804504395
2018-11-13,7.28000020980835,7.039999961853027,7.059999942779541,7.269999980926514,14789255.0,6.6987152099609375
2018-11-14,7.360000133514404,7.179999828338623,7.239999771118164,7.260000228881836,16045071.0,6.6895012855529785
2018-11-15,7.349999904632568,7.190000057220459,7.25,7.349999904632568,13441298.0,6.7724289894104
2018-11-16,7.380000114440918,7.300000190734863,7.349999904632568,7.340000152587891,14940220.0,6.763214588165283
2018-11-19,7.380000114440918,7.260000228881836,7.309999942779541,7.369999885559082,12021503.0,6.790857315063477
2018-11-20,7.340000152587891,7.159999847412109,7.309999942779541,7.210000038146973,11167441.0,6.643430233001709
2018-11-21,7.190000057220459,7.090000152587891,7.099999904632568,7.130000114440918,8532277.0,6.569716930389404
2018-11-22,7.159999847412109,7.079999923706055,7.159999847412109,7.130000114440918,5780662.0,6.569716930389404
2018-11-23,7.139999866485596,6.820000171661377,7.110000133514404,6.869999885559082,10843089.0,6.330147743225098
2018-11-26,6.940000057220459,6.800000190734863,6.809999942779541,6.849999904632568,6143614.0,6.3117194175720215
2018-11-27,6.900000095367432,6.789999961853027,6.869999885559082,6.840000152587891,5929091.0,6.3025054931640625
2018-11-28,6.909999847412109,6.769999980926514,6.840000152587891,6.900000095367432,6976425.0,6.357790470123291
2018-11-29,6.980000019073486,6.78000020980835,6.929999828338623,6.809999942779541,7371916.0,6.274862289428711
2018-11-30,6.869999885559082,6.75,6.78000020980835,6.840000152587891,4554655.0,6.3025054931640625
2018-12-03,7.079999923706055,6.929999828338623,6.980000019073486,7.019999980926514,10686369.0,6.468360424041748
2018-12-04,7.070000171661377,6.980000019073486,7.010000228881836,7.039999961853027,5993253.0,6.486788749694824
2018-12-05,7.039999961853027,6.920000076293945,6.929999828338623,6.96999979019165,5536468.0,6.422289848327637
2018-12-06,7.010000228881836,6.889999866485596,6.949999809265137,6.900000095367432,4627427.0,6.357790470123291
2018-12-07,7.039999961853027,6.909999847412109,6.909999847412109,7.03000020980835,7480976.0,6.477575302124023
2018-12-10,7.03000020980835,6.909999847412109,7.0,6.929999828338623,5210800.0,6.385432720184326
2018-12-11,6.989999771118164,6.929999828338623,6.940000057220459,6.960000038146973,3793686.0,6.4130754470825195
2018-12-12,7.010000228881836,6.940000057220459,6.96999979019165,6.980000019073486,3587101.0,6.431503772735596
2018-12-13,7.079999923706055,6.929999828338623,6.980000019073486,7.019999980926514,7360202.0,6.468360424041748
2018-12-14,7.059999942779541,6.869999885559082,7.019999980926514,6.889999866485596,6184187.0,6.348576068878174
2018-12-17,6.900000095367432,6.800000190734863,6.860000133514404,6.849999904632568,4794241.0,6.3117194175720215
2018-12-18,6.860000133514404,6.730000019073486,6.820000171661377,6.789999961853027,5365198.0,6.256433963775635
2018-12-19,6.809999942779541,6.71999979019165,6.78000020980835,6.730000019073486,3606742.0,6.201148986816406
2018-12-20,6.769999980926514,6.690000057220459,6.71999979019165,6.75,3385300.0,6.219577312469482
2018-12-21,6.75,6.679999828338623,6.730000019073486,6.71999979019165,3368470.0,6.191934585571289
2018-12-24,6.800000190734863,6.670000076293945,6.71999979019165,6.78000020980835,2899183.0,6.247220516204834
2018-12-25,6.710000038146973,6.510000228881836,6.699999809265137,6.650000095367432,5809891.0,6.127435684204102
2018-12-26,6.659999847412109,6.590000152587891,6.630000114440918,6.590000152587891,3477115.0,6.072150707244873
2018-12-27,6.710000038146973,6.5,6.690000057220459,6.5,6067541.0,5.989223003387451
2018-12-28,6.590000152587891,6.5,6.510000228881836,6.519999980926514,3717521.0,6.007651329040527
2019-01-02,6.579999923706055,6.429999828338623,6.53000020980835,6.460000038146973,4497484.0,5.952366352081299
2019-01-03,6.53000020980835,6.420000076293945,6.480000019073486,6.429999828338623,3998928.0,5.924723148345947
2019-01-04,6.590000152587891,6.380000114440918,6.409999847412109,6.570000171661377,5426119.0,6.053722381591797
2019-01-07,6.690000057220459,6.380000114440918,6.409999847412109,6.670000076293945,6972459.0,6.145864009857178
2019-01-08,6.670000076293945,6.619999885559082,6.659999847412109,6.639999866485596,4442877.0,6.118221282958984
2019-01-09,6.739999771118164,6.630000114440918,6.639999866485596,6.639999866485596,7221600.0,6.118221282958984
2019-01-10,6.679999828338623,6.610000133514404,6.650000095367432,6.630000114440918,4357010.0,6.109007358551025
2019-01-11,6.659999847412109,6.599999904632568,6.630000114440918,6.659999847412109,4585696.0,6.1366496086120605
2019-01-14,6.849999904632568,6.670000076293945,6.699999809265137,6.710000038146973,8523318.0,6.18272066116333
2019-01-15,6.71999979019165,6.619999885559082,6.690000057220459,6.710000038146973,6740476.0,6.18272066116333
2019-01-16,6.800000190734863,6.679999828338623,6.699999809265137,6.75,7772407.0,6.219577312469482
2019-01-17,6.900000095367432,6.699999809265137,6.75,6.800000190734863,12274959.0,6.26564884185791
2019-01-18,6.929999828338623,6.78000020980835,6.78000020980835,6.860000133514404,11067900.0,6.320933818817139
2019-01-21,6.909999847412109,6.809999942779541,6.880000114440918,6.849999904632568,8613746.0,6.3117194175720215
2019-01-22,6.860000133514404,6.699999809265137,6.829999923706055,6.760000228881836,6271410.0,6.228792190551758
2019-01-23,6.78000020980835,6.710000038146973,6.730000019073486,6.75,3735188.0,6.219577312469482
2019-01-24,6.760000228881836,6.670000076293945,6.75,6.75,4858227.0,6.219577312469482
2019-01-25,6.769999980926514,6.710000038146973,6.730000019073486,6.730000019073486,5596739.0,6.201148986816406
2019-01-28,6.789999961853027,6.699999809265137,6.769999980926514,6.71999979019165,6118091.0,6.191934585571289
2019-01-29,6.769999980926514,6.610000133514404,6.739999771118164,6.690000057220459,9207667.0,6.164292335510254
2019-01-30,6.78000020980835,6.699999809265137,6.71999979019165,6.739999771118164,8403405.0,6.210363388061523
2019-01-31,6.809999942779541,6.710000038146973,6.739999771118164,6.760000228881836,8829788.0,6.228792190551758
2019-02-01,6.840000152587891,6.75,6.78000020980835,6.829999923706055,10856948.0,6.293290615081787
2019-02-11,6.940000057220459,6.769999980926514,6.820000171661377,6.929999828338623,15230693.0,6.385432720184326
2019-02-12,6.980000019073486,6.880000114440918,6.900000095367432,6.960000038146973,14405195.0,6.4130754470825195
2019-02-13,7.03000020980835,6.909999847412109,6.949999809265137,7.010000228881836,16551664.0,6.459146976470947
2019-02-14,7.03000020980835,6.96999979019165,7.0,6.980000019073486,10978500.0,6.431503772735596
2019-02-15,6.980000019073486,6.900000095367432,6.980000019073486,6.909999847412109,11627755.0,6.36700439453125
2019-02-18,7.059999942779541,6.929999828338623,6.949999809265137,7.050000190734863,16857673.0,6.4960036277771
2019-02-19,7.099999904632568,6.96999979019165,7.070000171661377,7.019999980926514,16303516.0,6.468360424041748
2019-02-20,7.099999904632568,7.0,7.03000020980835,7.090000152587891,15586452.0,6.532860279083252
2019-02-21,7.110000133514404,6.960000038146973,7.110000133514404,7.050000190734863,14733706.0,6.4960036277771
2019-02-22,7.090000152587891,6.949999809265137,7.010000228881836,7.079999923706055,15252966.0,6.523645401000977
2019-02-25,7.429999828338623,7.099999904632568,7.099999904632568,7.409999847412109,43007234.0,6.827713966369629
2019-02-26,7.96999979019165,7.360000133514404,7.449999809265137,7.690000057220459,63441795.0,7.0857110023498535
2019-02-27,7.820000171661377,7.510000228881836,7.630000114440918,7.619999885559082,35665993.0,7.021212100982666
2019-02-28,7.699999809265137,7.539999961853027,7.639999866485596,7.670000076293945,19106984.0,7.067282676696777
2019-03-01,7.75,7.619999885559082,7.739999771118164,7.679999828338623,19463777.0,7.0764970779418945
2019-03-04,7.869999885559082,7.630000114440918,7.71999979019165,7.699999809265137,39586578.0,7.094925403594971
2019-03-05,7.75,7.590000152587891,7.659999847412109,7.75,24505239.0,7.14099645614624
2019-03-06,7.920000076293945,7.730000019073486,7.800000190734863,7.880000114440918,41899031.0,7.2607808113098145
2019-03-07,8.149999618530273,7.809999942779541,7.829999923706055,8.0,46694269.0,7.37135124206543
2019-03-08,7.880000114440918,7.510000228881836,7.869999885559082,7.519999980926514,37395148.0,6.929070472717285
2019-03-11,7.739999771118164,7.539999961853027,7.539999961853027,7.739999771118164,19022458.0,7.131782054901123
2019-03-12,7.889999866485596,7.679999828338623,7.760000228881836,7.789999961853027,30953580.0,7.177853107452393
2019-03-13,7.809999942779541,7.690000057220459,7.800000190734863,7.71999979019165,19096357.0,7.113353729248047
2019-03-14,7.809999942779541,7.579999923706055,7.690000057220459,7.679999828338623,16976721.0,7.0764970779418945
2019-03-15,7.860000133514404,7.639999866485596,7.650000095367432,7.820000171661377,22285122.0,7.205495834350586
2019-03-18,8.069999694824219,7.809999942779541,7.860000133514404,8.069999694824219,36749238.0,7.435850143432617
2019-03-19,8.079999923706055,7.920000076293945,8.069999694824219,7.980000019073486,21176465.0,7.3529229164123535
2019-03-20,8.239999771118164,7.900000095367432,8.100000381469727,8.0600004196167,31499871.0,7.426636695861816
2019-03-21,8.100000381469727,7.980000019073486,8.039999961853027,8.050000190734863,22102226.0,7.417422294616699
2019-03-22,8.0600004196167,7.909999847412109,8.039999961853027,8.0,19066329.0,7.37135124206543
2019-03-25,7.929999828338623,7.71999979019165,7.880000114440918,7.75,19814462.0,7.14099645614624
2019-03-26,7.829999923706055,7.619999885559082,7.78000020980835,7.670000076293945,15657815.0,7.067282676696777
2019-03-27,7.809999942779541,7.619999885559082,7.739999771118164,7.800000190734863,15012442.0,7.18706750869751
2019-03-28,7.869999885559082,7.699999809265137,7.789999961853027,7.71999979019165,11115728.0,7.113353729248047
2019-03-29,8.069999694824219,7.730000019073486,7.75,8.039999961853027,31712825.0,7.408207893371582
2019-04-01,8.34000015258789,8.079999923706055,8.100000381469727,8.300000190734863,41193601.0,7.647777080535889
2019-04-02,8.380000114440918,8.220000267028809,8.350000381469727,8.300000190734863,27198725.0,7.647777080535889
2019-04-03,8.479999542236328,8.229999542236328,8.289999961853027,8.399999618530273,28615947.0,7.7399187088012695
2019-04-04,8.720000267028809,8.430000305175781,8.460000038146973,8.5600004196167,40282545.0,7.887346267700195
2019-04-08,9.140000343322754,8.739999771118164,8.949999809265137,8.859999656677246,61883227.0,8.16377067565918
2019-04-09,8.949999809265137,8.550000190734863,8.9399995803833,8.65999984741211,33052642.0,7.979487419128418
2019-04-10,8.699999809265137,8.420000076293945,8.649999618530273,8.569999694824219,22867987.0,7.896560192108154
2019-04-11,8.75,8.420000076293945,8.569999694824219,8.470000267028809,23291659.0,7.804418087005615
2019-04-12,8.569999694824219,8.369999885559082,8.470000267028809,8.510000228881836,13644957.0,7.841275215148926
2019-04-15,8.729999542236328,8.390000343322754,8.600000381469727,8.399999618530273,22670602.0,7.7399187088012695
2019-04-16,8.65999984741211,8.34000015258789,8.380000114440918,8.65999984741211,26408258.0,7.979487419128418
2019-04-17,8.720000267028809,8.510000228881836,8.720000267028809,8.640000343322754,29868083.0,7.9610595703125
2019-04-18,8.630000114440918,8.470000267028809,8.630000114440918,8.510000228881836,15093134.0,7.841275215148926
2019-04-19,8.880000114440918,8.380000114440918,8.479999542236328,8.789999961853027,28508631.0,8.099271774291992
2019-04-22,8.760000228881836,8.5,8.760000228881836,8.529999732971191,19225598.0,7.8597025871276855
2019-04-23,8.65999984741211,8.359999656677246,8.539999961853027,8.369999885559082,21793747.0,7.712275505065918
2019-04-24,8.460000038146973,8.279999732971191,8.350000381469727,8.399999618530273,16082435.0,7.7399187088012695
2019-04-25,8.380000114440918,8.050000190734863,8.369999885559082,8.0600004196167,20716539.0,7.426636695861816
2019-04-26,8.09000015258789,7.880000114440918,8.050000190734863,7.929999828338623,14636568.0,7.306851387023926
2019-05-06,7.619999885559082,7.110000133514404,7.599999904632568,7.210000038146973,21277262.0,6.643430233001709
2019-05-07,7.349999904632568,7.199999809265137,7.28000020980835,7.329999923706055,11826100.0,6.754000663757324
2019-05-08,7.380000114440918,7.139999866485596,7.179999828338623,7.230000019073486,9946800.0,6.661858558654785
2019-05-09,7.289999961853027,7.150000095367432,7.21999979019165,7.179999828338623,8892517.0,6.615787506103516
2019-05-10,7.380000114440918,7.159999847412109,7.269999980926514,7.380000114440918,12771709.0,6.8000712394714355
2019-05-13,7.349999904632568,7.239999771118164,7.269999980926514,7.28000020980835,9093537.0,6.707929611206055
2019-05-14,7.260000228881836,7.159999847412109,7.179999828338623,7.170000076293945,8977879.0,6.606573581695557
2019-05-15,7.329999923706055,7.199999809265137,7.210000038146973,7.309999942779541,10955426.0,6.73557186126709
2019-05-16,7.449999809265137,7.289999961853027,7.300000190734863,7.429999828338623,12243510.0,6.846142292022705
2019-05-17,7.429999828338623,7.130000114440918,7.429999828338623,7.159999847412109,10895717.0,6.5973591804504395
2019-05-20,7.199999809265137,7.070000171661377,7.150000095367432,7.190000057220459,7811362.0,6.625001907348633
2019-05-21,7.329999923706055,7.159999847412109,7.190000057220459,7.329999923706055,9098207.0,6.754000663757324
2019-05-22,7.380000114440918,7.21999979019165,7.349999904632568,7.239999771118164,6961244.0,6.671072483062744
2019-05-23,7.400000095367432,7.150000095367432,7.230000019073486,7.260000228881836,10424413.0,6.6895012855529785
2019-05-24,7.289999961853027,7.199999809265137,7.230000019073486,7.21999979019165,6232169.0,6.652644157409668
2019-05-27,7.349999904632568,7.230000019073486,7.25,7.329999923706055,7870300.0,6.754000663757324
2019-05-28,7.380000114440918,7.260000228881836,7.329999923706055,7.28000020980835,9130322.0,6.707929611206055
2019-05-29,7.320000171661377,7.230000019073486,7.260000228881836,7.28000020980835,5953904.0,6.707929611206055
2019-05-30,7.369999885559082,7.28000020980835,7.320000171661377,7.360000133514404,11168597.0,6.781642913818359
2019-05-31,7.360000133514404,7.239999771118164,7.360000133514404,7.260000228881836,8595822.0,6.6895012855529785
2019-06-03,7.269999980926514,7.130000114440918,7.199999809265137,7.179999828338623,10067462.0,6.615787506103516
2019-06-04,7.210000038146973,7.050000190734863,7.190000057220459,7.079999923706055,8112450.0,6.523645401000977
2019-06-05,7.150000095367432,7.059999942779541,7.130000114440918,7.079999923706055,5306920.0,6.523645401000977
2019-06-06,7.090000152587891,6.940000057220459,7.050000190734863,6.960000038146973,8090104.0,6.4130754470825195
2019-06-10,7.050000190734863,6.960000038146973,6.960000038146973,7.019999980926514,4920980.0,6.468360424041748
2019-06-11,7.21999979019165,7.019999980926514,7.039999961853027,7.21999979019165,9755919.0,6.652644157409668
2019-06-12,7.230000019073486,7.130000114440918,7.190000057220459,7.159999847412109,7267087.0,6.5973591804504395
2019-06-13,7.199999809265137,7.070000171661377,7.130000114440918,7.179999828338623,9551800.0,6.615787506103516
2019-06-14,7.190000057220459,7.090000152587891,7.179999828338623,7.099999904632568,5393000.0,6.542073726654053
2019-06-17,7.170000076293945,7.099999904632568,7.110000133514404,7.139999866485596,4625800.0,6.578930854797363
2019-06-18,7.170000076293945,7.099999904632568,7.150000095367432,7.130000114440918,4466949.0,6.569716930389404
2019-06-19,7.269999980926514,7.150000095367432,7.230000019073486,7.159999847412109,7345961.0,6.5973591804504395
2019-06-20,7.329999923706055,7.130000114440918,7.150000095367432,7.289999961853027,12690550.0,6.717143535614014
2019-06-21,7.380000114440918,7.289999961853027,7.289999961853027,7.380000114440918,13168498.0,6.8000712394714355
2019-06-24,7.46999979019165,7.349999904632568,7.380000114440918,7.400000095367432,11629061.0,6.818499565124512
2019-06-25,7.389999866485596,7.239999771118164,7.389999866485596,7.309999942779541,9359626.0,6.73557186126709
2019-06-26,7.349999904632568,7.269999980926514,7.300000190734863,7.28000020980835,6617944.0,6.707929611206055
2019-06-27,7.369999885559082,7.309999942779541,7.320000171661377,7.360000133514404,8697354.0,6.781642913818359
2019-06-28,7.369999885559082,7.269999980926514,7.360000133514404,7.320000171661377,6207813.0,6.744786262512207
2019-07-01,7.489999771118164,7.380000114440918,7.400000095367432,7.489999771118164,12562130.0,6.901427268981934
2019-07-02,7.510000228881836,7.449999809265137,7.489999771118164,7.480000019073486,7691722.0,6.892213344573975
2019-07-03,7.489999771118164,7.400000095367432,7.449999809265137,7.460000038146973,6778113.0,6.873785018920898
2019-07-04,7.5,7.400000095367432,7.420000076293945,7.449999809265137,10535738.0,6.864570617675781
2019-07-05,7.150000095367432,7.090000152587891,7.090000152587891,7.119999885559082,7493716.0,6.835768222808838
2019-07-08,7.130000114440918,6.880000114440918,7.110000133514404,6.889999866485596,9395757.0,6.614950180053711
2019-07-09,6.929999828338623,6.840000152587891,6.909999847412109,6.860000133514404,4913682.0,6.586147785186768
2019-07-10,6.900000095367432,6.78000020980835,6.880000114440918,6.789999961853027,5074200.0,6.518942356109619
2019-07-11,6.849999904632568,6.760000228881836,6.820000171661377,6.78000020980835,5200229.0,6.509341716766357
2019-07-12,6.849999904632568,6.78000020980835,6.789999961853027,6.829999923706055,4367650.0,6.557345390319824
2019-07-15,6.889999866485596,6.71999979019165,6.829999923706055,6.869999885559082,8085588.0,6.595748424530029
2019-07-16,6.909999847412109,6.820000171661377,6.829999923706055,6.900000095367432,4727318.0,6.624550819396973
2019-07-17,6.929999828338623,6.860000133514404,6.889999866485596,6.869999885559082,4750700.0,6.595748424530029
2019-07-18,6.880000114440918,6.769999980926514,6.880000114440918,6.800000190734863,4796155.0,6.528542995452881
2019-07-19,6.880000114440918,6.789999961853027,6.809999942779541,6.829999923706055,4599256.0,6.557345390319824
2019-07-22,6.909999847412109,6.679999828338623,6.880000114440918,6.849999904632568,12222219.0,6.576546669006348
2019-07-23,6.909999847412109,6.820000171661377,6.849999904632568,6.889999866485596,5990098.0,6.614950180053711
2019-07-24,7.010000228881836,6.880000114440918,6.889999866485596,7.0,8733493.0,6.720559120178223
2019-07-25,7.070000171661377,6.949999809265137,7.010000228881836,7.070000171661377,7594559.0,6.787764549255371
2019-07-26,7.139999866485596,7.0,7.050000190734863,7.119999885559082,10235569.0,6.835768222808838
2019-07-29,7.190000057220459,7.059999942779541,7.179999828338623,7.119999885559082,7413913.0,6.835768222808838
2019-07-30,7.179999828338623,7.070000171661377,7.090000152587891,7.130000114440918,5931707.0,6.845369338989258
2019-07-31,7.159999847412109,7.070000171661377,7.130000114440918,7.099999904632568,5326477.0,6.8165669441223145
2019-08-01,7.099999904632568,7.019999980926514,7.070000171661377,7.070000171661377,6656915.0,6.787764549255371
2019-08-02,6.989999771118164,6.869999885559082,6.989999771118164,6.920000076293945,6342900.0,6.643752574920654
2019-08-05,6.949999809265137,6.730000019073486,6.920000076293945,6.760000228881836,8081763.0,6.490139961242676
2019-08-06,6.71999979019165,6.429999828338623,6.690000057220459,6.460000038146973,20381559.0,6.202116012573242
2019-08-07,6.489999771118164,6.429999828338623,6.480000019073486,6.449999809265137,9852507.0,6.192514896392822
2019-08-08,6.480000019073486,6.420000076293945,6.449999809265137,6.480000019073486,8586400.0,6.221317291259766
2019-08-09,6.53000020980835,6.429999828338623,6.5,6.429999828338623,7123800.0,6.173313140869141
2019-08-12,6.53000020980835,6.409999847412109,6.440000057220459,6.510000228881836,6779500.0,6.250120162963867
2019-08-13,6.489999771118164,6.429999828338623,6.460000038146973,6.46999979019165,4435324.0,6.211716651916504
2019-08-14,6.559999942779541,6.460000038146973,6.559999942779541,6.480000019073486,5416040.0,6.221317291259766
2019-08-15,6.440000057220459,6.269999980926514,6.360000133514404,6.429999828338623,5577720.0,6.173313140869141
2019-08-16,6.489999771118164,6.400000095367432,6.429999828338623,6.429999828338623,4117802.0,6.173313140869141
2019-08-19,6.590000152587891,6.440000057220459,6.46999979019165,6.579999923706055,9341050.0,6.317325115203857
2019-08-20,6.670000076293945,6.539999961853027,6.579999923706055,6.619999885559082,7488340.0,6.355728626251221
2019-08-21,6.599999904632568,6.510000228881836,6.579999923706055,6.550000190734863,5340605.0,6.288523197174072
2019-08-22,6.590000152587891,6.519999980926514,6.559999942779541,6.579999923706055,4686860.0,6.317325115203857
2019-08-23,6.619999885559082,6.539999961853027,6.570000171661377,6.579999923706055,4735037.0,6.317325115203857
2019-08-26,6.550000190734863,6.429999828338623,6.440000057220459,6.5,5761027.0,6.240519046783447
2019-08-27,6.619999885559082,6.5,6.5,6.550000190734863,12741723.0,6.288523197174072
2019-08-28,6.590000152587891,6.510000228881836,6.559999942779541,6.559999942779541,7358046.0,6.298123836517334
2019-08-29,6.610000133514404,6.539999961853027,6.559999942779541,6.570000171661377,8451920.0,6.307724952697754
2019-08-30,6.610000133514404,6.409999847412109,6.610000133514404,6.449999809265137,7581892.0,6.192514896392822
2019-09-02,6.75,6.440000057220459,6.480000019073486,6.730000019073486,20119272.0,6.461337566375732
2019-09-03,6.760000228881836,6.659999847412109,6.699999809265137,6.739999771118164,9242390.0,6.470937728881836
2019-09-04,6.769999980926514,6.690000057220459,6.739999771118164,6.769999980926514,8890961.0,6.4997406005859375
2019-09-05,6.880000114440918,6.75,6.809999942779541,6.760000228881836,12921344.0,6.490139961242676
2019-09-06,6.800000190734863,6.75,6.800000190734863,6.78000020980835,5499030.0,6.509341716766357
2019-09-09,6.900000095367432,6.789999961853027,6.800000190734863,6.880000114440918,10832110.0,6.605349540710449
2019-09-10,6.900000095367432,6.800000190734863,6.869999885559082,6.840000152587891,7916362.0,6.566946506500244
2019-09-11,6.929999828338623,6.840000152587891,6.869999885559082,6.860000133514404,8625176.0,6.586147785186768
2019-09-12,6.889999866485596,6.849999904632568,6.869999885559082,6.880000114440918,5895970.0,6.605349540710449
2019-09-16,6.989999771118164,6.869999885559082,6.940000057220459,6.880000114440918,8938601.0,6.605349540710449
2019-09-17,6.880000114440918,6.710000038146973,6.880000114440918,6.71999979019165,8483800.0,6.4517364501953125
2019-09-18,6.75,6.699999809265137,6.71999979019165,6.71999979019165,4252411.0,6.4517364501953125
2019-09-19,6.730000019073486,6.659999847412109,6.730000019073486,6.71999979019165,5517358.0,6.4517364501953125
2019-09-20,6.739999771118164,6.659999847412109,6.710000038146973,6.710000038146973,6338188.0,6.442135810852051
2019-09-23,6.690000057220459,6.559999942779541,6.690000057220459,6.599999904632568,5958435.0,6.336526870727539
2019-09-24,6.639999866485596,6.559999942779541,6.610000133514404,6.570000171661377,6231422.0,6.307724952697754
2019-09-25,6.559999942779541,6.460000038146973,6.559999942779541,6.46999979019165,6569100.0,6.211716651916504
2019-09-26,6.510000228881836,6.440000057220459,6.489999771118164,6.440000057220459,5868579.0,6.1829142570495605
2019-09-27,6.550000190734863,6.460000038146973,6.460000038146973,6.539999961853027,5644675.0,6.278922080993652
2019-09-30,6.570000171661377,6.5,6.539999961853027,6.510000228881836,5333634.0,6.250120162963867
2019-10-08,6.559999942779541,6.489999771118164,6.510000228881836,6.519999980926514,3456100.0,6.259720802307129
2019-10-09,6.550000190734863,6.46999979019165,6.510000228881836,6.53000020980835,4057758.0,6.269321441650391
2019-10-10,6.579999923706055,6.53000020980835,6.53000020980835,6.570000171661377,3819354.0,6.307724952697754
2019-10-11,6.579999923706055,6.480000019073486,6.53000020980835,6.559999942779541,7654584.0,6.298123836517334
2019-10-14,6.639999866485596,6.559999942779541,6.599999904632568,6.630000114440918,9923700.0,6.365329742431641
2019-10-15,6.619999885559082,6.550000190734863,6.590000152587891,6.559999942779541,6620973.0,6.298123836517334
2019-10-16,6.599999904632568,6.519999980926514,6.570000171661377,6.519999980926514,5348112.0,6.259720802307129
2019-10-17,6.550000190734863,6.489999771118164,6.519999980926514,6.5,4468938.0,6.240519046783447
2019-10-18,6.539999961853027,6.380000114440918,6.510000228881836,6.409999847412109,6973366.0,6.154111862182617
2019-10-21,6.420000076293945,6.340000152587891,6.409999847412109,6.400000095367432,3758801.0,6.1445112228393555
2019-10-22,6.440000057220459,6.389999866485596,6.400000095367432,6.440000057220459,3110390.0,6.1829142570495605
2019-10-23,6.440000057220459,6.389999866485596,6.420000076293945,6.409999847412109,2796200.0,6.154111862182617
2019-10-24,6.429999828338623,6.360000133514404,6.420000076293945,6.409999847412109,3349730.0,6.154111862182617
2019-10-25,6.440000057220459,6.369999885559082,6.409999847412109,6.429999828338623,3888329.0,6.173313140869141
2019-10-28,6.46999979019165,6.400000095367432,6.420000076293945,6.46999979019165,4386370.0,6.211716651916504
2019-10-29,6.46999979019165,6.360000133514404,6.460000038146973,6.360000133514404,5872974.0,6.10610818862915
2019-10-30,6.360000133514404,6.260000228881836,6.360000133514404,6.269999980926514,8759056.0,6.019700527191162
2019-10-31,6.300000190734863,6.210000038146973,6.269999980926514,6.210000038146973,4960782.0,5.962095737457275
2019-11-01,6.260000228881836,6.179999828338623,6.210000038146973,6.25,5452211.0,6.000499248504639
2019-11-04,6.260000228881836,6.099999904632568,6.25,6.159999847412109,11828905.0,5.91409158706665
2019-11-05,6.260000228881836,6.130000114440918,6.159999847412109,6.21999979019165,6122045.0,5.971696376800537
2019-11-06,6.28000020980835,6.199999809265137,6.230000019073486,6.230000019073486,4797000.0,5.981297492980957
2019-11-07,6.260000228881836,6.210000038146973,6.239999771118164,6.21999979019165,3053607.0,5.971696376800537
2019-11-08,6.25,6.150000095367432,6.25,6.179999828338623,5395766.0,5.933293342590332
2019-11-11,6.159999847412109,6.059999942779541,6.150000095367432,6.070000171661377,7122732.0,5.8276848793029785
2019-11-12,6.119999885559082,6.050000190734863,6.059999942779541,6.099999904632568,3707046.0,5.856486797332764
2019-11-13,6.119999885559082,6.070000171661377,6.079999923706055,6.099999904632568,2307954.0,5.856486797332764
2019-11-14,6.099999904632568,6.070000171661377,6.079999923706055,6.090000152587891,2653902.0,5.84688663482666
2019-11-15,6.119999885559082,6.050000190734863,6.079999923706055,6.059999942779541,3852459.0,5.818083763122559
2019-11-18,6.090000152587891,5.96999979019165,6.050000190734863,6.070000171661377,3489405.0,5.8276848793029785
2019-11-19,6.119999885559082,6.050000190734863,6.050000190734863,6.119999885559082,3805749.0,5.875688552856445
2019-11-20,6.210000038146973,6.090000152587891,6.110000133514404,6.130000114440918,5360603.0,5.885289669036865
2019-11-21,6.199999809265137,6.070000171661377,6.079999923706055,6.170000076293945,5381383.0,5.92369270324707
2019-11-22,6.260000228881836,6.119999885559082,6.159999847412109,6.199999809265137,8151926.0,5.952495098114014
2019-11-25,6.440000057220459,6.21999979019165,6.21999979019165,6.400000095367432,26448279.0,6.1445112228393555
2019-11-26,6.360000133514404,6.25,6.360000133514404,6.269999980926514,11921527.0,6.019700527191162
2019-11-27,6.260000228881836,6.179999828338623,6.239999771118164,6.210000038146973,7151361.0,5.962095737457275
2019-11-28,6.230000019073486,6.130000114440918,6.230000019073486,6.150000095367432,6631438.0,5.904490947723389
2019-11-29,6.170000076293945,6.119999885559082,6.150000095367432,6.159999847412109,3269117.0,5.91409158706665
2019-12-02,6.190000057220459,6.119999885559082,6.159999847412109,6.130000114440918,3315600.0,5.885289669036865
2019-12-03,6.179999828338623,6.110000133514404,6.150000095367432,6.179999828338623,4302908.0,5.933293342590332
2019-12-04,6.199999809265137,6.150000095367432,6.179999828338623,6.190000057220459,4531152.0,5.942894458770752
2019-12-05,6.230000019073486,6.170000076293945,6.199999809265137,6.230000019073486,6061368.0,5.981297492980957
2019-12-06,6.210000038146973,6.170000076293945,6.210000038146973,6.190000057220459,3303172.0,5.942894458770752
2019-12-09,6.28000020980835,6.159999847412109,6.159999847412109,6.25,6020728.0,6.000499248504639
2019-12-10,6.260000228881836,6.190000057220459,6.230000019073486,6.25,5270798.0,6.000499248504639
2019-12-11,6.260000228881836,6.210000038146973,6.239999771118164,6.230000019073486,4010650.0,5.981297492980957
2019-12-12,6.239999771118164,6.159999847412109,6.21999979019165,6.179999828338623,4036693.0,5.933293342590332
2019-12-13,6.25,6.190000057220459,6.21999979019165,6.239999771118164,5834797.0,5.990898132324219
2019-12-16,6.289999961853027,6.21999979019165,6.260000228881836,6.269999980926514,9130179.0,6.019700527191162
2019-12-17,6.360000133514404,6.260000228881836,6.28000020980835,6.329999923706055,18771690.0,6.077305316925049
2019-12-18,6.369999885559082,6.289999961853027,6.340000152587891,6.309999942779541,12288679.0,6.058103561401367
2019-12-19,6.360000133514404,6.309999942779541,6.329999923706055,6.349999904632568,8442047.0,6.0965070724487305
2019-12-20,6.360000133514404,6.28000020980835,6.349999904632568,6.289999961853027,10363396.0,6.038902282714844
2019-12-23,6.300000190734863,6.199999809265137,6.289999961853027,6.199999809265137,8632193.0,5.952495098114014
2019-12-24,6.260000228881836,6.190000057220459,6.210000038146973,6.239999771118164,7698795.0,5.990898132324219
2019-12-25,6.25,6.199999809265137,6.239999771118164,6.230000019073486,6236890.0,5.981297492980957
2019-12-26,6.269999980926514,6.210000038146973,6.230000019073486,6.269999980926514,6660029.0,6.019700527191162
2019-12-27,6.409999847412109,6.25,6.260000228881836,6.309999942779541,15059748.0,6.058103561401367
2019-12-30,6.440000057220459,6.260000228881836,6.289999961853027,6.420000076293945,16870536.0,6.163712501525879
2019-12-31,6.429999828338623,6.360000133514404,6.409999847412109,6.420000076293945,13250043.0,6.163712501525879
2020-01-02,6.489999771118164,6.420000076293945,6.449999809265137,6.440000057220459,15426497.0,6.1829142570495605
2020-01-03,6.460000038146973,6.400000095367432,6.460000038146973,6.420000076293945,11446611.0,6.163712501525879
2020-01-06,6.510000228881836,6.400000095367432,6.420000076293945,6.46999979019165,15565806.0,6.211716651916504
2020-01-07,6.650000095367432,6.46999979019165,6.489999771118164,6.570000171661377,21011305.0,6.307724952697754
2020-01-08,6.579999923706055,6.409999847412109,6.539999961853027,6.429999828338623,14793979.0,6.173313140869141
2020-01-09,6.5,6.440000057220459,6.460000038146973,6.46999979019165,8248593.0,6.211716651916504
2020-01-10,6.480000019073486,6.409999847412109,6.480000019073486,6.440000057220459,6887509.0,6.1829142570495605
2020-01-13,6.46999979019165,6.46999979019165,6.46999979019165,6.46999979019165,7477474.0,6.211716651916504
2020-01-14,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,9151169.0,6.192514896392822
2020-01-15,6.449999809265137,6.360000133514404,6.449999809265137,6.380000114440918,7807356.0,6.125309467315674
2020-01-16,6.409999847412109,6.320000171661377,6.380000114440918,6.329999923706055,6690008.0,6.077305316925049
2020-01-17,6.380000114440918,6.320000171661377,6.349999904632568,6.329999923706055,5257460.0,6.077305316925049
2020-01-20,6.360000133514404,6.289999961853027,6.320000171661377,6.340000152587891,6332896.0,6.086906433105469
2020-01-21,6.340000152587891,6.25,6.320000171661377,6.260000228881836,7262012.0,6.0100998878479
2020-01-22,6.260000228881836,6.199999809265137,6.25,6.25,8032522.0,6.000499248504639
2020-01-23,6.230000019073486,6.059999942779541,6.210000038146973,6.090000152587891,11581204.0,5.84688663482666
2020-02-03,5.510000228881836,5.480000019073486,5.480000019073486,5.480000019073486,16518900.0,5.261237621307373
2020-02-04,5.53000020980835,5.389999866485596,5.389999866485596,5.480000019073486,15228129.0,5.261237621307373
2020-02-05,5.630000114440918,5.460000038146973,5.480000019073486,5.53000020980835,13818107.0,5.309241771697998
2020-02-06,5.650000095367432,5.519999980926514,5.539999961853027,5.630000114440918,16498512.0,5.40524959564209
2020-02-07,5.639999866485596,5.539999961853027,5.630000114440918,5.599999904632568,12438385.0,5.3764472007751465
2020-02-10,5.710000038146973,5.539999961853027,5.559999942779541,5.699999809265137,11695292.0,5.472455024719238
2020-02-11,5.840000152587891,5.679999828338623,5.71999979019165,5.71999979019165,13238259.0,5.491656303405762
2020-02-12,5.739999771118164,5.679999828338623,5.71999979019165,5.739999771118164,9493429.0,5.510858058929443
2020-02-13,5.78000020980835,5.659999847412109,5.730000019073486,5.670000076293945,9528655.0,5.443652629852295
2020-02-14,5.730000019073486,5.659999847412109,5.670000076293945,5.699999809265137,6756362.0,5.472455024719238
2020-02-17,5.829999923706055,5.699999809265137,5.699999809265137,5.829999923706055,11737523.0,5.597265243530273
2020-02-18,5.860000133514404,5.78000020980835,5.840000152587891,5.820000171661377,10360721.0,5.58766508102417
2020-02-19,5.849999904632568,5.769999980926514,5.840000152587891,5.78000020980835,9722700.0,5.549261569976807
2020-02-20,5.900000095367432,5.769999980926514,5.789999961853027,5.889999866485596,13302471.0,5.65487003326416
2020-02-21,5.929999828338623,5.849999904632568,5.849999904632568,5.869999885559082,13217378.0,5.635668754577637
2020-02-24,5.880000114440918,5.800000190734863,5.849999904632568,5.860000133514404,12360303.0,5.626068115234375
2020-02-25,5.800000190734863,5.619999885559082,5.769999980926514,5.739999771118164,15158170.0,5.510858058929443
2020-02-26,5.929999828338623,5.659999847412109,5.679999828338623,5.820000171661377,19186469.0,5.58766508102417
2020-02-27,5.869999885559082,5.789999961853027,5.800000190734863,5.809999942779541,10676573.0,5.57806396484375
2020-02-28,5.71999979019165,5.559999942779541,5.699999809265137,5.570000171661377,14822272.0,5.347644805908203
2020-03-02,5.789999961853027,5.610000133514404,5.610000133514404,5.78000020980835,12271886.0,5.549261569976807
2020-03-03,5.880000114440918,5.75,5.840000152587891,5.809999942779541,16062143.0,5.57806396484375
2020-03-04,5.920000076293945,5.760000228881836,5.760000228881836,5.909999847412109,19058921.0,5.674071788787842
2020-03-05,6.059999942779541,5.920000076293945,5.949999809265137,6.039999961853027,22032276.0,5.798882484436035
2020-03-06,5.989999771118164,5.889999866485596,5.980000019073486,5.949999809265137,13278049.0,5.712474822998047
2020-03-09,5.829999923706055,5.699999809265137,5.820000171661377,5.730000019073486,15422527.0,5.501257419586182
2020-03-10,5.789999961853027,5.610000133514404,5.670000076293945,5.789999961853027,12928412.0,5.558862209320068
2020-03-11,5.809999942779541,5.699999809265137,5.78000020980835,5.710000038146973,10148276.0,5.482056140899658
2020-03-12,5.679999828338623,5.590000152587891,5.630000114440918,5.630000114440918,9934936.0,5.40524959564209
2020-03-13,5.590000152587891,5.420000076293945,5.460000038146973,5.559999942779541,10490423.0,5.338043689727783
2020-03-16,5.619999885559082,5.440000057220459,5.559999942779541,5.449999809265137,9543521.0,5.23243522644043
2020-03-17,5.510000228881836,5.329999923706055,5.460000038146973,5.429999828338623,10055799.0,5.213233470916748
2020-03-18,5.489999771118164,5.369999885559082,5.460000038146973,5.369999885559082,6764034.0,5.155628681182861
2020-03-19,5.389999866485596,5.21999979019165,5.360000133514404,5.300000190734863,10262009.0,5.088423252105713
2020-03-20,5.360000133514404,5.28000020980835,5.329999923706055,5.340000152587891,5585449.0,5.126826763153076
2020-03-23,5.239999771118164,5.170000076293945,5.210000038146973,5.170000076293945,7508110.0,4.963613033294678
2020-03-24,5.28000020980835,5.190000057220459,5.239999771118164,5.260000228881836,6067937.0,5.050020217895508
2020-03-25,5.340000152587891,5.289999961853027,5.340000152587891,5.320000171661377,6354686.0,5.1076250076293945
2020-03-26,5.309999942779541,5.25,5.300000190734863,5.25,5325637.0,5.040419101715088
2020-03-27,5.349999904632568,5.260000228881836,5.300000190734863,5.300000190734863,7825499.0,5.088423252105713
2020-03-30,5.28000020980835,5.179999828338623,5.260000228881836,5.230000019073486,5959390.0,5.0212178230285645
2020-03-31,5.289999961853027,5.21999979019165,5.269999980926514,5.21999979019165,3935071.0,5.0116167068481445
2020-04-01,5.260000228881836,5.190000057220459,5.21999979019165,5.199999809265137,4883200.0,4.992414951324463
2020-04-02,5.28000020980835,5.159999847412109,5.179999828338623,5.28000020980835,7120290.0,5.0692219734191895
2020-04-03,5.269999980926514,5.199999809265137,5.260000228881836,5.210000038146973,4973102.0,5.002016067504883
2020-04-07,5.309999942779541,5.25,5.25,5.289999961853027,6787367.0,5.078822135925293
2020-04-08,5.340000152587891,5.25,5.269999980926514,5.320000171661377,7381390.0,5.1076250076293945
2020-04-09,5.349999904632568,5.300000190734863,5.340000152587891,5.300000190734863,5295960.0,5.088423252105713
2020-04-10,5.300000190734863,5.230000019073486,5.289999961853027,5.239999771118164,4543000.0,5.030817985534668
2020-04-13,5.25,5.210000038146973,5.239999771118164,5.21999979019165,2854889.0,5.0116167068481445
2020-04-14,5.269999980926514,5.21999979019165,5.230000019073486,5.269999980926514,5613001.0,5.0596208572387695
2020-04-15,5.28000020980835,5.21999979019165,5.260000228881836,5.230000019073486,3224500.0,5.0212178230285645
2020-04-16,5.239999771118164,5.199999809265137,5.230000019073486,5.21999979019165,4193334.0,5.0116167068481445
2020-04-17,5.260000228881836,5.210000038146973,5.239999771118164,5.21999979019165,4475756.0,5.0116167068481445
2020-04-20,5.239999771118164,5.199999809265137,5.230000019073486,5.230000019073486,4012631.0,5.0212178230285645
2020-04-21,5.210000038146973,5.159999847412109,5.210000038146973,5.179999828338623,6939157.0,4.9732136726379395
2020-04-22,5.25,5.070000171661377,5.170000076293945,5.210000038146973,5965238.0,5.002016067504883
2020-04-23,5.210000038146973,5.130000114440918,5.210000038146973,5.150000095367432,4999837.0,4.944411277770996
2020-04-24,5.179999828338623,5.090000152587891,5.139999866485596,5.099999904632568,4870220.0,4.896407127380371
2020-04-27,5.110000133514404,5.010000228881836,5.110000133514404,5.03000020980835,6756691.0,4.829201698303223
2020-04-28,4.989999771118164,4.730000019073486,4.989999771118164,4.800000190734863,14877923.0,4.608383655548096
2020-04-29,4.860000133514404,4.769999980926514,4.789999961853027,4.789999961853027,5731599.0,4.598782539367676
2020-04-30,4.869999885559082,4.789999961853027,4.809999942779541,4.849999904632568,6355210.0,4.6563873291015625
2020-05-06,4.869999885559082,4.789999961853027,4.809999942779541,4.860000133514404,7732813.0,4.665987968444824
2020-05-07,4.860000133514404,4.820000171661377,4.849999904632568,4.840000152587891,4059112.0,4.646786689758301
2020-05-08,4.880000114440918,4.829999923706055,4.849999904632568,4.860000133514404,5312328.0,4.665987968444824
2020-05-11,4.889999866485596,4.840000152587891,4.860000133514404,4.849999904632568,4757307.0,4.6563873291015625
2020-05-12,4.860000133514404,4.78000020980835,4.849999904632568,4.809999942779541,5677503.0,4.617983818054199
2020-05-13,4.829999923706055,4.769999980926514,4.78000020980835,4.820000171661377,4299571.0,4.627584934234619
2020-05-14,4.809999942779541,4.769999980926514,4.800000190734863,4.800000190734863,4206222.0,4.608383655548096
2020-05-15,4.809999942779541,4.769999980926514,4.800000190734863,4.78000020980835,3898274.0,4.589181900024414
2020-05-18,4.849999904632568,4.769999980926514,4.800000190734863,4.829999923706055,5276176.0,4.637185573577881
2020-05-19,4.860000133514404,4.820000171661377,4.860000133514404,4.840000152587891,4708266.0,4.646786689758301
2020-05-20,4.840000152587891,4.769999980926514,4.840000152587891,4.789999961853027,4518107.0,4.598782539367676
2020-05-21,4.809999942779541,4.769999980926514,4.789999961853027,4.78000020980835,3333900.0,4.589181900024414
2020-05-22,4.78000020980835,4.650000095367432,4.78000020980835,4.690000057220459,7131516.0,4.502774715423584
2020-05-25,4.730000019073486,4.659999847412109,4.659999847412109,4.71999979019165,4783148.0,4.531576633453369
2020-05-26,4.789999961853027,4.690000057220459,4.71999979019165,4.789999961853027,6903110.0,4.598782539367676
2020-05-27,4.860000133514404,4.769999980926514,4.789999961853027,4.829999923706055,9470270.0,4.637185573577881
2020-05-28,4.849999904632568,4.800000190734863,4.820000171661377,4.840000152587891,6234720.0,4.646786689758301
2020-05-29,4.840000152587891,4.800000190734863,4.840000152587891,4.829999923706055,5265983.0,4.637185573577881
2020-06-01,4.880000114440918,4.820000171661377,4.840000152587891,4.880000114440918,7694763.0,4.685189723968506
2020-06-02,4.909999847412109,4.849999904632568,4.880000114440918,4.900000095367432,7638301.0,4.7043914794921875
2020-06-03,4.929999828338623,4.880000114440918,4.900000095367432,4.900000095367432,7916200.0,4.7043914794921875
2020-06-04,4.920000076293945,4.840000152587891,4.889999866485596,4.869999885559082,4928400.0,4.675588607788086
2020-06-05,4.880000114440918,4.840000152587891,4.860000133514404,4.869999885559082,3671037.0,4.675588607788086
2020-06-08,4.920000076293945,4.869999885559082,4.869999885559082,4.900000095367432,5826127.0,4.7043914794921875
2020-06-09,4.920000076293945,4.869999885559082,4.909999847412109,4.909999847412109,4365910.0,4.713992118835449
2020-06-10,4.909999847412109,4.849999904632568,4.889999866485596,4.860000133514404,4607380.0,4.665987968444824
2020-06-11,4.880000114440918,4.809999942779541,4.840000152587891,4.829999923706055,5295694.0,4.637185573577881
2020-06-12,4.820000171661377,4.760000228881836,4.769999980926514,4.800000190734863,4579745.0,4.608383655548096
2020-06-15,4.800000190734863,4.739999771118164,4.769999980926514,4.739999771118164,4441306.0,4.550778388977051
2020-06-16,4.829999923706055,4.760000228881836,4.769999980926514,4.829999923706055,5574409.0,4.637185573577881
2020-06-17,4.889999866485596,4.809999942779541,4.829999923706055,4.880000114440918,8728550.0,4.685189723968506
2020-06-18,5.159999847412109,4.860000133514404,4.869999885559082,5.070000171661377,26555713.0,4.867605209350586
2020-06-19,5.070000171661377,4.960000038146973,5.039999961853027,5.010000228881836,15625910.0,4.810000419616699
2020-06-22,4.820000171661377,4.75,4.800000190734863,4.769999980926514,9042423.0,4.769999980926514
2020-06-23,4.78000020980835,4.710000038146973,4.760000228881836,4.730000019073486,6098992.0,4.730000019073486
2020-06-24,4.75,4.710000038146973,4.730000019073486,4.71999979019165,3910402.0,4.71999979019165
2020-06-29,4.71999979019165,4.650000095367432,4.710000038146973,4.679999828338623,5033880.0,4.679999828338623
2020-06-30,4.730000019073486,4.670000076293945,4.690000057220459,4.710000038146973,4357250.0,4.710000038146973
2020-07-01,4.789999961853027,4.699999809265137,4.710000038146973,4.789999961853027,9631602.0,4.789999961853027
2020-07-02,5.039999961853027,4.769999980926514,4.78000020980835,5.019999980926514,20031069.0,5.019999980926514
2020-07-03,5.320000171661377,5.010000228881836,5.010000228881836,5.210000038146973,35510450.0,5.210000038146973
2020-07-06,5.579999923706055,5.230000019073486,5.230000019073486,5.579999923706055,41562279.0,5.579999923706055
2020-07-07,5.739999771118164,5.400000095367432,5.630000114440918,5.400000095367432,37644407.0,5.400000095367432
2020-07-08,5.570000171661377,5.329999923706055,5.349999904632568,5.5,25705524.0,5.5
2020-07-09,5.769999980926514,5.429999828338623,5.460000038146973,5.699999809265137,36397030.0,5.699999809265137
2020-07-10,5.650000095367432,5.429999828338623,5.610000133514404,5.460000038146973,24707357.0,5.460000038146973
2020-07-13,5.599999904632568,5.400000095367432,5.409999847412109,5.559999942779541,21687806.0,5.559999942779541
2020-07-14,5.659999847412109,5.429999828338623,5.559999942779541,5.630000114440918,23848107.0,5.630000114440918
2020-07-15,5.610000133514404,5.420000076293945,5.599999904632568,5.429999828338623,15137434.0,5.429999828338623
2020-07-16,5.480000019073486,5.21999979019165,5.429999828338623,5.230000019073486,16007343.0,5.230000019073486
2020-07-17,5.28000020980835,5.159999847412109,5.239999771118164,5.199999809265137,8784851.0,5.199999809265137
2020-07-20,5.489999771118164,5.21999979019165,5.21999979019165,5.489999771118164,17579350.0,5.489999771118164
2020-07-21,5.539999961853027,5.429999828338623,5.5,5.489999771118164,11068333.0,5.489999771118164
2020-07-22,5.590000152587891,5.420000076293945,5.5,5.440000057220459,15611193.0,5.440000057220459
2020-07-23,5.429999828338623,5.260000228881836,5.429999828338623,5.360000133514404,12098125.0,5.360000133514404
2020-07-24,5.420000076293945,5.170000076293945,5.349999904632568,5.199999809265137,13176089.0,5.199999809265137
2020-07-27,5.269999980926514,5.110000133514404,5.239999771118164,5.179999828338623,6463956.0,5.179999828338623
2020-07-28,5.300000190734863,5.159999847412109,5.21999979019165,5.210000038146973,7276510.0,5.210000038146973
2020-07-29,5.300000190734863,5.150000095367432,5.199999809265137,5.28000020980835,7312232.0,5.28000020980835
2020-07-30,5.360000133514404,5.289999961853027,5.309999942779541,5.329999923706055,8324487.0,5.329999923706055
2020-07-31,5.360000133514404,5.260000228881836,5.340000152587891,5.309999942779541,8245875.0,5.309999942779541
2020-08-03,5.380000114440918,5.269999980926514,5.269999980926514,5.380000114440918,14134094.0,5.380000114440918
2020-08-04,5.389999866485596,5.289999961853027,5.389999866485596,5.320000171661377,11167103.0,5.320000171661377
2020-08-05,5.340000152587891,5.210000038146973,5.329999923706055,5.320000171661377,11593647.0,5.320000171661377
2020-08-06,5.329999923706055,5.230000019073486,5.320000171661377,5.289999961853027,9885209.0,5.289999961853027
2020-08-07,5.289999961853027,5.130000114440918,5.289999961853027,5.179999828338623,9410903.0,5.179999828338623
2020-08-10,5.239999771118164,5.139999866485596,5.150000095367432,5.210000038146973,5652058.0,5.210000038146973
2020-08-11,5.230000019073486,5.130000114440918,5.210000038146973,5.139999866485596,7336900.0,5.139999866485596
2020-08-12,5.150000095367432,5.059999942779541,5.130000114440918,5.139999866485596,7999625.0,5.139999866485596
2020-08-13,5.21999979019165,5.150000095367432,5.150000095367432,5.190000057220459,7055132.0,5.190000057220459
2020-08-14,5.210000038146973,5.139999866485596,5.210000038146973,5.199999809265137,5632401.0,5.199999809265137
2020-08-17,5.320000171661377,5.179999828338623,5.199999809265137,5.289999961853027,10185105.0,5.289999961853027
2020-08-18,5.409999847412109,5.269999980926514,5.309999942779541,5.349999904632568,15961394.0,5.349999904632568
2020-08-19,5.380000114440918,5.28000020980835,5.340000152587891,5.329999923706055,11122129.0,5.329999923706055
2020-08-20,5.320000171661377,5.210000038146973,5.320000171661377,5.230000019073486,7933121.0,5.230000019073486
2020-08-21,5.269999980926514,5.21999979019165,5.25,5.260000228881836,4233100.0,5.260000228881836
2020-08-24,5.25,5.199999809265137,5.239999771118164,5.230000019073486,6160801.0,5.230000019073486
2020-08-25,5.25,5.159999847412109,5.239999771118164,5.179999828338623,5480400.0,5.179999828338623
2020-08-26,5.179999828338623,5.090000152587891,5.159999847412109,5.090000152587891,7560800.0,5.090000152587891
2020-08-27,5.150000095367432,5.070000171661377,5.099999904632568,5.130000114440918,5049437.0,5.130000114440918
2020-08-28,5.179999828338623,5.099999904632568,5.099999904632568,5.179999828338623,5992043.0,5.179999828338623
2020-08-31,5.21999979019165,5.139999866485596,5.190000057220459,5.139999866485596,6759601.0,5.139999866485596
2020-09-01,5.170000076293945,5.099999904632568,5.130000114440918,5.170000076293945,3966652.0,5.170000076293945
2020-09-02,5.190000057220459,5.130000114440918,5.179999828338623,5.159999847412109,5111198.0,5.159999847412109
2020-09-03,5.260000228881836,5.150000095367432,5.159999847412109,5.190000057220459,9510267.0,5.190000057220459
2020-09-04,5.159999847412109,5.099999904632568,5.150000095367432,5.119999885559082,7374588.0,5.119999885559082
2020-09-07,5.199999809265137,5.110000133514404,5.110000133514404,5.119999885559082,6067600.0,5.119999885559082
2020-09-08,5.309999942779541,5.090000152587891,5.110000133514404,5.28000020980835,10294268.0,5.28000020980835
2020-09-09,5.329999923706055,5.210000038146973,5.25,5.28000020980835,14416504.0,5.28000020980835
2020-09-10,5.380000114440918,5.159999847412109,5.309999942779541,5.179999828338623,13347408.0,5.179999828338623
2020-09-11,5.199999809265137,5.079999923706055,5.119999885559082,5.170000076293945,7710260.0,5.170000076293945
2020-09-14,5.199999809265137,5.099999904632568,5.170000076293945,5.130000114440918,5721067.0,5.130000114440918
2020-09-15,5.150000095367432,5.079999923706055,5.139999866485596,5.119999885559082,4885341.0,5.119999885559082
2020-09-16,5.159999847412109,5.090000152587891,5.110000133514404,5.110000133514404,4391502.0,5.110000133514404
2020-09-17,5.150000095367432,5.090000152587891,5.130000114440918,5.130000114440918,4370404.0,5.130000114440918
2020-09-18,5.260000228881836,5.099999904632568,5.119999885559082,5.239999771118164,12342387.0,5.239999771118164
2020-09-21,5.269999980926514,5.199999809265137,5.260000228881836,5.21999979019165,7690942.0,5.21999979019165
2020-09-22,5.199999809265137,5.119999885559082,5.199999809265137,5.130000114440918,5480700.0,5.130000114440918
2020-09-23,5.159999847412109,5.119999885559082,5.150000095367432,5.130000114440918,3506540.0,5.130000114440918
2020-09-24,5.119999885559082,5.0,5.110000133514404,5.0,7055500.0,5.0
2020-09-25,5.079999923706055,5.0,5.010000228881836,5.019999980926514,5726918.0,5.019999980926514
2020-09-28,5.179999828338623,5.039999961853027,5.039999961853027,5.099999904632568,8038151.0,5.099999904632568
2020-09-29,5.139999866485596,5.070000171661377,5.119999885559082,5.099999904632568,5549120.0,5.099999904632568
2020-09-30,5.119999885559082,5.019999980926514,5.119999885559082,5.03000020980835,4148640.0,5.03000020980835
2020-10-09,5.199999809265137,5.059999942779541,5.059999942779541,5.119999885559082,9567605.0,5.119999885559082
2020-10-12,5.230000019073486,5.119999885559082,5.139999866485596,5.210000038146973,11555086.0,5.210000038146973
2020-10-13,5.260000228881836,5.199999809265137,5.199999809265137,5.21999979019165,10584392.0,5.21999979019165
2020-10-14,5.230000019073486,5.119999885559082,5.199999809265137,5.150000095367432,6943454.0,5.150000095367432
2020-10-15,5.340000152587891,5.119999885559082,5.150000095367432,5.25,16742063.0,5.25
2020-10-16,5.409999847412109,5.21999979019165,5.25,5.349999904632568,24879960.0,5.349999904632568
2020-10-19,5.349999904632568,5.21999979019165,5.349999904632568,5.239999771118164,13534617.0,5.239999771118164
2020-10-20,5.25,5.170000076293945,5.230000019073486,5.230000019073486,7068521.0,5.230000019073486
2020-10-21,5.230000019073486,5.150000095367432,5.230000019073486,5.170000076293945,6499558.0,5.170000076293945
2020-10-22,5.179999828338623,5.130000114440918,5.170000076293945,5.150000095367432,4957021.0,5.150000095367432
2020-10-23,5.159999847412109,5.099999904632568,5.139999866485596,5.110000133514404,5714055.0,5.110000133514404
2020-10-26,5.099999904632568,5.050000190734863,5.099999904632568,5.079999923706055,5592900.0,5.079999923706055
2020-10-27,5.099999904632568,5.059999942779541,5.079999923706055,5.079999923706055,2310001.0,5.079999923706055