Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.29170036315918,10.125,10.14169979095459,10.149999618530273,5640795.0,10.037286758422852
2010-01-05,10.241700172424316,9.966670036315918,10.241700172424316,10.20829963684082,5825542.0,10.094940185546875
2010-01-06,10.41670036315918,10.08329963684082,10.199999809265137,10.225000381469727,7557370.0,10.111454963684082
2010-01-07,10.383299827575684,10.01669979095459,10.324999809265137,10.125,5963927.0,10.012565612792969
2010-01-08,10.125,9.875,10.125,10.050000190734863,4563587.0,9.938397407531738
2010-01-11,10.300000190734863,9.816670417785645,10.125,10.258299827575684,6667343.0,10.144384384155273
2010-01-12,10.375,10.033300399780273,10.258299827575684,10.35830020904541,6428892.0,10.243274688720703
2010-01-13,10.316699981689453,10.033300399780273,10.16670036315918,10.050000190734863,6432623.0,9.938397407531738
2010-01-14,10.35830020904541,10.033300399780273,10.199999809265137,10.29170036315918,7808553.0,10.177414894104004
2010-01-15,10.95829963684082,10.366700172424316,10.366700172424316,10.70829963684082,17089906.0,10.589387893676758
2010-01-18,10.966699600219727,10.58329963684082,10.591699600219727,10.76669979095459,9917410.0,10.647139549255371
2010-01-19,10.83329963684082,10.48330020904541,10.683300018310547,10.558300018310547,9127734.0,10.441054344177246
2010-01-20,10.616700172424316,10.183300018310547,10.566699981689453,10.283300399780273,10220988.0,10.169108390808105
2010-01-21,10.383299827575684,10.16670036315918,10.216699600219727,10.366700172424316,5442815.0,10.251580238342285
2010-01-22,10.341699600219727,9.733329772949219,10.20829963684082,10.29170036315918,8870670.0,10.177414894104004
2010-01-25,10.16670036315918,9.783329963684082,10.158300399780273,9.816670417785645,4478608.0,9.707660675048828
2010-01-26,9.899999618530273,9.100000381469727,9.791669845581055,9.116669654846191,4741542.0,9.015432357788086
2010-01-27,9.208330154418945,8.583330154418945,9.108329772949219,8.758330345153809,4915467.0,8.661072731018066
2010-01-28,8.983329772949219,8.733329772949219,8.75,8.866669654846191,3479497.0,8.768207550048828
2010-01-29,9.050000190734863,8.75,8.866669654846191,8.933329582214355,2907659.0,8.834128379821777
2010-02-01,9.083330154418945,8.766670227050781,8.991669654846191,9.0,3023956.0,8.900057792663574
2010-02-02,9.449999809265137,9.008330345153809,9.008330345153809,9.300000190734863,6538308.0,9.196728706359863
2010-02-03,9.449999809265137,9.083330154418945,9.291669845581055,9.449999809265137,3416608.0,9.345060348510742
2010-02-04,9.616669654846191,9.341670036315918,9.449999809265137,9.541669845581055,3332353.0,9.435712814331055
2010-02-05,9.574999809265137,9.133330345153809,9.324999809265137,9.266670227050781,3539344.0,9.163766860961914
2010-02-08,9.366669654846191,8.966670036315918,9.283329963684082,9.008330345153809,2653006.0,8.908297538757324
2010-02-09,9.108329772949219,8.916669845581055,8.925000190734863,9.100000381469727,1869805.0,8.998947143554688
2010-02-10,9.533329963684082,9.091670036315918,9.108329772949219,9.5,3564915.0,9.394505500793457
2010-02-11,9.583330154418945,9.375,9.508330345153809,9.433329582214355,1744811.0,9.32857608795166
2010-02-12,10.10830020904541,9.433329582214355,9.433329582214355,10.01669979095459,6555689.0,9.90546703338623
2010-02-22,10.08329963684082,9.850000381469727,10.0,10.0,2824053.0,9.88895320892334
2010-02-23,10.29170036315918,9.883330345153809,9.933329582214355,10.225000381469727,5718159.0,10.111454963684082
2010-02-24,10.441699981689453,10.066699981689453,10.199999809265137,10.350000381469727,5425943.0,10.235066413879395
2010-02-25,10.45829963684082,10.225000381469727,10.350000381469727,10.283300399780273,5203470.0,10.169108390808105
2010-02-26,10.408300399780273,10.091699600219727,10.183300018310547,10.274999618530273,4798860.0,10.16089916229248
2010-03-01,10.558300018310547,10.258299827575684,10.324999809265137,10.383299827575684,5178622.0,10.267996788024902
2010-03-02,10.649999618530273,10.324999809265137,10.375,10.48330020904541,6304231.0,10.366887092590332
2010-03-03,10.850000381469727,10.508299827575684,10.508299827575684,10.64169979095459,7790338.0,10.523526191711426
2010-03-04,10.699999809265137,10.0,10.566699981689453,10.066699981689453,6449529.0,9.954913139343262
2010-03-05,10.433300018310547,10.149999618530273,10.149999618530273,10.25,5062698.0,10.136178016662598
2010-03-08,10.408300399780273,10.16670036315918,10.33329963684082,10.26669979095459,2793929.0,10.152691841125488
2010-03-09,10.26669979095459,9.916669845581055,10.26669979095459,10.133299827575684,3860081.0,10.020772933959961
2010-03-10,10.133299827575684,9.75,10.133299827575684,9.891670227050781,4408759.0,9.781826972961426
2010-03-11,9.958330154418945,9.591670036315918,9.899999618530273,9.774999618530273,2425026.0,9.66645336151123
2010-03-12,9.916669845581055,9.675000190734863,9.708330154418945,9.75,2026308.0,9.641729354858398
2010-03-15,9.833330154418945,9.591670036315918,9.791669845581055,9.708330154418945,1767282.0,9.6005220413208
2010-03-16,9.858329772949219,9.649999618530273,9.675000190734863,9.850000381469727,1533308.0,9.740620613098145
2010-03-17,10.074999809265137,9.791669845581055,9.875,10.024999618530273,3479131.0,9.913675308227539
2010-03-18,10.116700172424316,9.916669845581055,10.08329963684082,9.949999809265137,4101954.0,9.839509010314941
2010-03-19,10.04170036315918,9.858329772949219,9.958330154418945,9.949999809265137,2462273.0,9.839509010314941
2010-03-22,9.983329772949219,9.824999809265137,9.958330154418945,9.883330345153809,3103293.0,9.773580551147461
2010-03-23,9.949999809265137,9.691670417785645,9.883330345153809,9.791669845581055,3137862.0,9.682937622070312
2010-03-24,10.058300018310547,9.816670417785645,9.833330154418945,10.033300399780273,5732051.0,9.921883583068848
2010-03-25,10.149999618530273,9.899999618530273,10.04170036315918,9.958330154418945,4062541.0,9.847746849060059
2010-03-26,10.133299827575684,9.875,9.949999809265137,10.133299827575684,4406038.0,10.020772933959961
2010-03-29,10.26669979095459,10.050000190734863,10.175000190734863,10.149999618530273,4965545.0,10.037286758422852
2010-03-30,10.300000190734863,10.100000381469727,10.125,10.199999809265137,5335425.0,10.086731910705566
2010-03-31,10.25,9.899999618530273,10.20829963684082,9.933329582214355,5477345.0,9.823023796081543
2010-04-01,10.199999809265137,9.866669654846191,9.933329582214355,10.158300399780273,8087997.0,10.045495986938477
2010-04-02,10.20829963684082,9.966670036315918,10.16670036315918,10.074999809265137,9364925.0,9.963120460510254
2010-04-06,10.408300399780273,10.04170036315918,10.125,10.39169979095459,11940098.0,10.2763032913208
2010-04-07,10.39169979095459,10.183300018310547,10.39169979095459,10.274999618530273,4934803.0,10.16089916229248
2010-04-08,10.41670036315918,10.116700172424316,10.25,10.20829963684082,6344797.0,10.094940185546875
2010-04-09,10.341699600219727,10.158300399780273,10.16670036315918,10.241700172424316,5766514.0,10.127970695495605
2010-04-12,10.5,10.25,10.316699981689453,10.5,8582134.0,10.383401870727539
2010-04-13,10.491700172424316,9.583330154418945,10.491700172424316,9.983329772949219,11177879.0,9.872468948364258
2010-04-14,9.991669654846191,9.766670227050781,9.983329772949219,9.883330345153809,6244150.0,9.773580551147461
2010-04-15,9.975000381469727,9.733329772949219,9.975000381469727,9.758330345153809,5376059.0,9.6499662399292
2010-04-16,9.850000381469727,9.641670227050781,9.766670227050781,9.800000190734863,3588852.0,9.691173553466797
2010-04-19,9.891670227050781,9.333330154418945,9.733329772949219,9.350000381469727,4993057.0,9.246171951293945
2010-04-20,9.508330345153809,9.183329582214355,9.408329963684082,9.391670227050781,3732616.0,9.28738021850586
2010-04-21,9.733329772949219,9.399999618530273,9.399999618530273,9.691670417785645,4075497.0,9.584047317504883
2010-04-22,10.625,9.816670417785645,9.833330154418945,10.14169979095459,16267517.0,10.029078483581543
2010-04-23,10.283300399780273,9.933329582214355,10.0,10.16670036315918,7609814.0,10.053802490234375
2010-04-26,10.324999809265137,10.058300018310547,10.158300399780273,10.16670036315918,5363009.0,10.053802490234375
2010-04-27,10.125,9.399999618530273,10.125,9.725000381469727,6717231.0,9.6170072555542
2010-04-28,9.800000190734863,9.458330154418945,9.458330154418945,9.558329582214355,3593687.0,9.452187538146973
2010-04-29,9.691670417785645,9.083330154418945,9.533329963684082,9.091670036315918,4373877.0,8.99070930480957
2010-04-30,9.091670036315918,8.508330345153809,9.008330345153809,8.766670227050781,4813345.0,8.669321060180664
2010-05-04,8.725000381469727,8.416669845581055,8.583330154418945,8.691670417785645,1878161.0,8.595152854919434
2010-05-05,8.933329582214355,8.5,8.516670227050781,8.925000190734863,2271668.0,8.82589054107666
2010-05-06,9.133330345153809,8.758330345153809,8.933329582214355,8.783329963684082,2762968.0,8.685795783996582
2010-05-07,9.199999809265137,8.541669845581055,8.625,9.074999809265137,6614016.0,8.974225044250488
2010-05-10,9.091670036315918,8.350000381469727,8.925000190734863,8.75,3808716.0,8.65283489227295
2010-05-11,8.983329772949219,8.433329582214355,8.941670417785645,8.583330154418945,2373701.0,8.488014221191406
2010-05-12,8.658329963684082,8.133330345153809,8.566670417785645,8.258330345153809,2463389.0,8.166625022888184
2010-05-13,8.483329772949219,8.066670417785645,8.25,8.441670417785645,2583523.0,8.347929954528809
2010-05-14,8.583330154418945,8.274999618530273,8.416669845581055,8.491669654846191,2135792.0,8.39737319946289
2010-05-17,8.416669845581055,7.641670227050781,8.341670036315918,7.641670227050781,3467941.0,7.556811809539795
2010-05-19,7.891670227050781,7.666669845581055,7.775000095367432,7.708330154418945,2890732.0,7.622732162475586
2010-05-20,7.675000190734863,7.341670036315918,7.675000190734863,7.408329963684082,3320382.0,7.3260626792907715
2010-05-21,7.5,6.916669845581055,7.166669845581055,7.408329963684082,4011173.0,7.3260626792907715
2010-05-24,7.74167013168335,7.408329963684082,7.408329963684082,7.716670036315918,4537777.0,7.630979061126709
2010-05-25,7.775000095367432,7.458330154418945,7.583330154418945,7.591670036315918,3455080.0,7.50736665725708
2010-05-26,7.699999809265137,7.541669845581055,7.566669940948486,7.641670227050781,2662140.0,7.556811809539795
2010-05-27,8.408329963684082,7.5,7.625,8.408329963684082,8054394.0,8.314957618713379
2010-05-28,8.666669845581055,8.066670417785645,8.449999809265137,8.316670417785645,9847235.0,8.224315643310547
2010-05-31,8.324999809265137,7.833330154418945,8.175000190734863,7.86667013168335,4029522.0,7.779312610626221
2010-06-01,8.241669654846191,7.675000190734863,7.675000190734863,8.074999809265137,6301236.0,7.985330104827881
2010-06-02,8.066670417785645,7.683330059051514,7.983329772949219,8.058329582214355,4396241.0,7.968844890594482
2010-06-03,8.100000381469727,7.858329772949219,8.058329582214355,7.858329772949219,3062839.0,7.7710652351379395
2010-06-04,8.183329582214355,7.816669940948486,7.88332986831665,8.125,4634788.0,8.034775733947754
2010-06-07,8.316670417785645,7.875,7.88332986831665,8.291669845581055,5238371.0,8.199591636657715
2010-06-08,8.574999809265137,8.208330154418945,8.25,8.516670227050781,6069451.0,8.422096252441406
2010-06-09,9.125,8.558329582214355,8.558329582214355,9.024999618530273,8701265.0,8.924779891967773
2010-06-10,9.59000015258789,8.800000190734863,9.100000381469727,9.520000457763672,6622823.0,9.414284706115723
2010-06-11,9.460000038146973,9.119999885559082,9.460000038146973,9.149999618530273,5810012.0,9.048391342163086
2010-06-15,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0,9.048391342163086
2010-06-17,9.34000015258789,9.100000381469727,9.149999618530273,9.15999984741211,3991786.0,9.058281898498535
2010-06-18,9.359999656677246,8.760000228881836,9.220000267028809,8.960000038146973,4433989.0,8.860503196716309
2010-06-21,9.289999961853027,8.619999885559082,8.9399995803833,9.140000343322754,5396305.0,9.038503646850586
2010-06-22,9.359999656677246,9.119999885559082,9.180000305175781,9.199999809265137,7019376.0,9.097837448120117
2010-06-23,9.239999771118164,8.8100004196167,9.180000305175781,8.960000038146973,4495088.0,8.860503196716309
2010-06-24,9.029999732971191,8.75,9.0,8.789999961853027,3444525.0,8.692390441894531
2010-06-25,8.859999656677246,8.640000343322754,8.8100004196167,8.739999771118164,1943545.0,8.642946243286133
2010-06-28,8.819999694824219,8.640000343322754,8.789999961853027,8.779999732971191,1873085.0,8.682500839233398
2010-06-29,9.029999732971191,8.479999542236328,8.84000015258789,8.680000305175781,4705162.0,8.583611488342285
2010-06-30,8.800000190734863,8.319999694824219,8.649999618530273,8.710000038146973,3780213.0,8.61327838897705
2010-07-01,8.949999809265137,8.479999542236328,8.680000305175781,8.579999923706055,4308610.0,8.484721183776855
2010-07-02,8.680000305175781,8.369999885559082,8.5600004196167,8.65999984741211,3087651.0,8.563833236694336
2010-07-05,8.699999809265137,8.449999809265137,8.649999618530273,8.680000305175781,1840944.0,8.583611488342285
2010-07-06,9.130000114440918,8.59000015258789,8.640000343322754,9.0,9626696.0,8.900057792663574
2010-07-07,9.220000267028809,8.829999923706055,9.0,8.989999771118164,13063499.0,8.890168190002441
2010-07-08,8.979999542236328,8.4399995803833,8.960000038146973,8.550000190734863,12469826.0,8.455055236816406
2010-07-09,8.630000114440918,8.149999618530273,8.550000190734863,8.579999923706055,10703299.0,8.484721183776855
2010-07-12,8.6899995803833,8.420000076293945,8.539999961853027,8.6899995803833,7710758.0,8.593500137329102
2010-07-13,8.979999542236328,8.649999618530273,8.720000267028809,8.899999618530273,13331554.0,8.801168441772461
2010-07-14,8.970000267028809,8.75,8.90999984741211,8.829999923706055,7987763.0,8.731945991516113
2010-07-15,8.84000015258789,8.289999961853027,8.829999923706055,8.300000190734863,6904440.0,8.207830429077148
2010-07-16,8.329999923706055,8.15999984741211,8.260000228881836,8.3100004196167,3948792.0,8.217720031738281
2010-07-19,8.470000267028809,8.15999984741211,8.220000267028809,8.430000305175781,3566446.0,8.33638858795166
2010-07-20,8.680000305175781,8.430000305175781,8.430000305175781,8.670000076293945,5602786.0,8.573722839355469
2010-07-21,8.9399995803833,8.710000038146973,8.710000038146973,8.739999771118164,8731568.0,8.642946243286133
2010-07-22,8.850000381469727,8.630000114440918,8.75,8.829999923706055,6252125.0,8.731945991516113
2010-07-23,8.869999885559082,8.670000076293945,8.829999923706055,8.800000190734863,5419433.0,8.702279090881348
2010-07-26,8.970000267028809,8.760000228881836,8.760000228881836,8.880000114440918,7012501.0,8.781392097473145
2010-07-27,9.0,8.8100004196167,8.84000015258789,8.90999984741211,7568981.0,8.811057090759277
2010-07-28,9.140000343322754,8.75,8.899999618530273,9.09000015258789,10680391.0,8.989059448242188
2010-07-29,9.390000343322754,8.989999771118164,9.09000015258789,9.270000457763672,12940841.0,9.167060852050781
2010-07-30,9.25,9.050000190734863,9.229999542236328,9.180000305175781,6602501.0,9.078059196472168
2010-08-02,9.369999885559082,9.149999618530273,9.229999542236328,9.350000381469727,7501623.0,9.246171951293945
2010-08-03,9.430000305175781,9.0,9.359999656677246,9.010000228881836,6565948.0,8.909947395324707
2010-08-04,9.270000457763672,8.979999542236328,9.010000228881836,9.25,6981381.0,9.147282600402832
2010-08-05,9.329999923706055,9.100000381469727,9.25,9.1899995803833,6987783.0,9.087947845458984
2010-08-06,9.390000343322754,9.130000114440918,9.130000114440918,9.350000381469727,7466528.0,9.246171951293945
2010-08-09,9.430000305175781,9.229999542236328,9.369999885559082,9.420000076293945,10235348.0,9.315393447875977
2010-08-10,9.430000305175781,8.970000267028809,9.430000305175781,8.979999542236328,7531224.0,8.880279541015625
2010-08-11,9.109999656677246,8.869999885559082,8.90999984741211,8.989999771118164,4571750.0,8.890168190002441
2010-08-12,8.989999771118164,8.699999809265137,8.880000114440918,8.720000267028809,4359785.0,8.623167037963867
2010-08-13,9.050000190734863,8.760000228881836,8.760000228881836,9.039999961853027,4503355.0,8.939613342285156
2010-08-16,9.279999732971191,8.949999809265137,8.970000267028809,9.25,6893610.0,9.147282600402832
2010-08-17,9.380000114440918,9.199999809265137,9.329999923706055,9.319999694824219,7050301.0,9.216503143310547
2010-08-18,9.520000457763672,9.25,9.3100004196167,9.449999809265137,11339385.0,9.345060348510742
2010-08-19,9.529999732971191,9.270000457763672,9.529999732971191,9.359999656677246,7905194.0,9.256059646606445
2010-08-20,9.640000343322754,9.180000305175781,9.369999885559082,9.59000015258789,13830966.0,9.483504295349121
2010-08-23,9.869999885559082,9.489999771118164,9.640000343322754,9.779999732971191,17915368.0,9.671395301818848
2010-08-24,10.130000114440918,9.6899995803833,9.779999732971191,10.010000228881836,19920969.0,9.898842811584473
2010-08-25,9.989999771118164,9.460000038146973,9.899999618530273,9.569999694824219,12596752.0,9.463728904724121
2010-08-26,9.6899995803833,9.359999656677246,9.5600004196167,9.4399995803833,6459647.0,9.335171699523926
2010-08-27,9.579999923706055,9.260000228881836,9.399999618530273,9.479999542236328,5262430.0,9.374728202819824
2010-08-30,9.720000267028809,9.510000228881836,9.510000228881836,9.699999809265137,6859763.0,9.592284202575684
2010-08-31,9.920000076293945,9.5,9.6899995803833,9.829999923706055,8965792.0,9.720841407775879
2010-09-01,10.039999961853027,9.579999923706055,9.84000015258789,10.020000457763672,17672006.0,9.908732414245605
2010-09-02,10.979999542236328,9.979999542236328,10.079999923706055,10.550000190734863,28100175.0,10.43284797668457
2010-09-03,10.630000114440918,10.210000038146973,10.399999618530273,10.380000114440918,11645696.0,10.264734268188477
2010-09-06,10.800000190734863,10.350000381469727,10.4399995803833,10.449999809265137,10728655.0,10.33395767211914
2010-09-07,10.520000457763672,10.109999656677246,10.390000343322754,10.260000228881836,8212977.0,10.146066665649414
2010-09-08,10.449999809265137,10.100000381469727,10.170000076293945,10.420000076293945,6880123.0,10.304288864135742
2010-09-09,10.420000076293945,10.050000190734863,10.300000190734863,10.100000381469727,7160502.0,9.987842559814453
2010-09-10,10.4399995803833,10.050000190734863,10.109999656677246,10.359999656677246,6917798.0,10.244955062866211
2010-09-13,10.579999923706055,10.319999694824219,10.319999694824219,10.479999542236328,7327751.0,10.363622665405273
2010-09-14,10.699999809265137,10.369999885559082,10.649999618530273,10.470000267028809,10275242.0,10.353734016418457
2010-09-15,10.529999732971191,10.0600004196167,10.489999771118164,10.130000114440918,6238762.0,10.017509460449219
2010-09-16,10.180000305175781,9.520000457763672,10.149999618530273,9.710000038146973,6651830.0,9.602174758911133
2010-09-17,9.789999961853027,9.25,9.670000076293945,9.350000381469727,14474852.0,9.246171951293945
2010-09-20,9.390000343322754,9.050000190734863,9.359999656677246,9.25,5580060.0,9.147282600402832
2010-09-21,9.319999694824219,9.0,9.239999771118164,9.300000190734863,3958074.0,9.196728706359863
2010-09-27,9.600000381469727,9.25,9.350000381469727,9.539999961853027,6084091.0,9.434062004089355
2010-09-28,9.569999694824219,9.3100004196167,9.489999771118164,9.399999618530273,3978031.0,9.295616149902344
2010-09-29,9.649999618530273,9.369999885559082,9.380000114440918,9.420000076293945,4346959.0,9.315393447875977
2010-09-30,9.470000267028809,9.260000228881836,9.359999656677246,9.420000076293945,5934931.0,9.315393447875977
2010-10-08,9.640000343322754,9.4399995803833,9.489999771118164,9.579999923706055,6154010.0,9.473617553710938
2010-10-11,9.729999542236328,9.520000457763672,9.619999885559082,9.670000076293945,10870103.0,9.562618255615234
2010-10-12,9.649999618530273,9.5,9.640000343322754,9.59000015258789,8239663.0,9.483504295349121
2010-10-13,9.800000190734863,9.479999542236328,9.600000381469727,9.779999732971191,12269575.0,9.671395301818848
2010-10-14,9.970000267028809,9.449999809265137,9.649999618530273,9.930000305175781,14571733.0,9.819730758666992
2010-10-15,10.319999694824219,9.720000267028809,9.779999732971191,10.039999961853027,23058391.0,9.928510665893555
2010-10-18,10.029999732971191,9.25,10.029999732971191,9.359999656677246,12978726.0,9.256059646606445
2010-10-19,9.579999923706055,9.329999923706055,9.399999618530273,9.5600004196167,7667445.0,9.453841209411621
2010-10-20,9.550000190734863,9.289999961853027,9.40999984741211,9.390000343322754,10421663.0,9.285727500915527
2010-10-21,9.550000190734863,9.359999656677246,9.460000038146973,9.520000457763672,7397182.0,9.414284706115723
2010-10-22,9.979999542236328,9.600000381469727,9.770000457763672,9.680000305175781,12606627.0,9.57250690460205
2010-10-25,9.949999809265137,9.65999984741211,9.699999809265137,9.890000343322754,12365239.0,9.780176162719727
2010-10-26,10.289999961853027,9.720000267028809,9.850000381469727,10.149999618530273,17489095.0,10.037286758422852
2010-10-27,10.100000381469727,9.789999961853027,10.050000190734863,9.819999694824219,12063385.0,9.710951805114746
2010-10-28,9.890000343322754,9.65999984741211,9.819999694824219,9.789999961853027,7251479.0,9.681285858154297
2010-10-29,10.300000190734863,9.65999984741211,9.819999694824219,10.239999771118164,15598381.0,10.126287460327148
2010-11-01,10.479999542236328,10.100000381469727,10.239999771118164,10.399999618530273,19931004.0,10.284510612487793
2010-11-02,10.390000343322754,10.079999923706055,10.350000381469727,10.199999809265137,15728677.0,10.086731910705566
2010-11-03,10.539999961853027,10.149999618530273,10.34000015258789,10.199999809265137,15686637.0,10.086731910705566
2010-11-04,10.460000038146973,10.09000015258789,10.180000305175781,10.449999809265137,14165765.0,10.33395767211914
2010-11-05,10.680000305175781,10.350000381469727,10.520000457763672,10.5600004196167,19234909.0,10.442734718322754
2010-11-08,10.880000114440918,10.449999809265137,10.569999694824219,10.800000190734863,17512998.0,10.680069923400879
2010-11-09,10.949999809265137,10.489999771118164,10.739999771118164,10.65999984741211,16530707.0,10.541624069213867
2010-11-10,10.680000305175781,10.380000114440918,10.680000305175781,10.600000381469727,10689960.0,10.48228931427002
2010-11-11,10.829999923706055,10.279999732971191,10.550000190734863,10.319999694824219,13291512.0,10.205399513244629
2010-11-12,10.40999984741211,9.329999923706055,10.319999694824219,9.399999618530273,15131532.0,9.295616149902344
2010-11-15,9.550000190734863,9.350000381469727,9.449999809265137,9.529999732971191,7661520.0,9.424172401428223
2010-11-16,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.424172401428223
2010-11-17,9.8100004196167,8.899999618530273,9.0,9.520000457763672,15628070.0,9.414284706115723
2010-11-18,9.75,9.1899995803833,9.390000343322754,9.609999656677246,15810544.0,9.503283500671387
2010-11-19,9.65999984741211,9.300000190734863,9.550000190734863,9.479999542236328,10284763.0,9.374728202819824
2010-11-22,9.609999656677246,9.350000381469727,9.40999984741211,9.460000038146973,7488166.0,9.354949951171875
2010-11-23,9.449999809265137,8.9399995803833,9.449999809265137,9.09000015258789,7893207.0,8.989059448242188
2010-11-24,9.520000457763672,9.010000228881836,9.020000457763672,9.5,8725221.0,9.394505500793457
2010-11-25,10.180000305175781,9.420000076293945,9.5,10.020000457763672,16248894.0,9.908732414245605
2010-11-26,10.1899995803833,9.770000457763672,9.979999542236328,9.829999923706055,22306086.0,9.720841407775879
2010-11-29,9.789999961853027,9.479999542236328,9.739999771118164,9.609999656677246,7845391.0,9.503283500671387
2010-11-30,9.739999771118164,9.180000305175781,9.609999656677246,9.710000038146973,8617435.0,9.602174758911133
2010-12-01,9.970000267028809,9.550000190734863,9.600000381469727,9.949999809265137,15204548.0,9.839509010314941
2010-12-02,10.149999618530273,9.8100004196167,9.9399995803833,9.84000015258789,17493415.0,9.730730056762695
2010-12-03,10.020000457763672,9.600000381469727,9.880000114440918,9.680000305175781,7050938.0,9.57250690460205
2010-12-06,9.779999732971191,9.359999656677246,9.680000305175781,9.4399995803833,4762802.0,9.335171699523926
2010-12-07,9.529999732971191,9.210000038146973,9.399999618530273,9.449999809265137,3863214.0,9.345060348510742
2010-12-08,9.479999542236328,9.3100004196167,9.479999542236328,9.390000343322754,4123266.0,9.285727500915527
2010-12-09,9.460000038146973,9.220000267028809,9.359999656677246,9.380000114440918,5067832.0,9.275836944580078
2010-12-10,9.539999961853027,9.279999732971191,9.319999694824219,9.4399995803833,3985748.0,9.335171699523926
2010-12-13,10.09000015258789,9.380000114440918,9.430000305175781,9.890000343322754,11339405.0,9.780176162719727
2010-12-14,10.170000076293945,9.710000038146973,9.779999732971191,10.130000114440918,10809148.0,10.017509460449219
2010-12-15,10.380000114440918,9.9399995803833,10.029999732971191,10.0,28342598.0,9.88895320892334
2010-12-16,10.0,9.800000190734863,9.890000343322754,9.859999656677246,7440022.0,9.750507354736328
2010-12-17,10.09000015258789,9.710000038146973,9.800000190734863,9.899999618530273,6684949.0,9.790064811706543
2010-12-20,9.949999809265137,9.350000381469727,9.899999618530273,9.6899995803833,7574778.0,9.582396507263184
2010-12-21,10.140000343322754,9.609999656677246,9.65999984741211,10.079999923706055,14616140.0,9.96806526184082
2010-12-22,10.479999542236328,9.949999809265137,10.029999732971191,10.100000381469727,21496167.0,9.987842559814453
2010-12-23,10.149999618530273,9.729999542236328,10.109999656677246,9.770000457763672,7719046.0,9.66150951385498
2010-12-24,9.899999618530273,9.5600004196167,9.720000267028809,9.630000114440918,4635391.0,9.523062705993652
2010-12-27,9.949999809265137,9.260000228881836,9.680000305175781,9.369999885559082,6281612.0,9.265949249267578
2010-12-28,9.399999618530273,9.149999618530273,9.359999656677246,9.170000076293945,4475228.0,9.068169593811035
2010-12-29,9.359999656677246,9.170000076293945,9.199999809265137,9.3100004196167,2829933.0,9.206615447998047
2010-12-30,9.59000015258789,9.180000305175781,9.329999923706055,9.579999923706055,4353429.0,9.473617553710938
2010-12-31,9.65999984741211,9.449999809265137,9.5,9.600000381469727,7241057.0,9.493395805358887
2011-01-04,9.680000305175781,9.460000038146973,9.59000015258789,9.609999656677246,5791540.0,9.503283500671387
2011-01-05,9.6899995803833,9.489999771118164,9.600000381469727,9.670000076293945,6388380.0,9.562618255615234
2011-01-06,9.90999984741211,9.550000190734863,9.699999809265137,9.600000381469727,6996218.0,9.493395805358887
2011-01-07,9.649999618530273,9.369999885559082,9.579999923706055,9.470000267028809,5278574.0,9.364839553833008
2011-01-10,9.479999542236328,9.25,9.4399995803833,9.260000228881836,3909283.0,9.157171249389648
2011-01-11,9.3100004196167,9.149999618530273,9.199999809265137,9.289999961853027,3129630.0,9.186838150024414
2011-01-12,9.34000015258789,9.140000343322754,9.300000190734863,9.279999732971191,2455011.0,9.176949501037598
2011-01-13,9.329999923706055,9.1899995803833,9.279999732971191,9.199999809265137,2240200.0,9.097837448120117
2011-01-14,9.239999771118164,8.869999885559082,9.239999771118164,8.920000076293945,4728625.0,8.82094669342041
2011-01-17,8.869999885559082,8.520000457763672,8.869999885559082,8.529999732971191,3467763.0,8.435277938842773
2011-01-18,8.600000381469727,8.510000228881836,8.569999694824219,8.550000190734863,1373798.0,8.455055236816406
2011-01-19,9.09000015258789,8.489999771118164,8.579999923706055,8.800000190734863,3016142.0,8.702279090881348
2011-01-20,8.75,8.399999618530273,8.720000267028809,8.40999984741211,2401097.0,8.316609382629395
2011-01-21,8.5600004196167,8.380000114440918,8.380000114440918,8.4399995803833,1460314.0,8.346275329589844
2011-01-24,8.5,8.279999732971191,8.4399995803833,8.289999961853027,2083070.0,8.197941780090332
2011-01-25,8.3100004196167,7.989999771118164,8.279999732971191,8.109999656677246,1424853.0,8.019939422607422
2011-01-26,8.220000267028809,8.050000190734863,8.109999656677246,8.210000038146973,1460823.0,8.118831634521484
2011-01-27,8.359999656677246,8.050000190734863,8.109999656677246,8.329999923706055,2439934.0,8.237497329711914
2011-01-28,8.720000267028809,8.220000267028809,8.329999923706055,8.680000305175781,5550768.0,8.583611488342285
2011-01-31,8.789999961853027,8.5,8.569999694824219,8.680000305175781,3166680.0,8.583611488342285
2011-02-01,8.899999618530273,8.569999694824219,8.680000305175781,8.75,6841481.0,8.65283489227295
2011-02-09,8.760000228881836,8.510000228881836,8.649999618530273,8.529999732971191,2578551.0,8.435277938842773
2011-02-10,8.729999542236328,8.5,8.539999961853027,8.720000267028809,2567579.0,8.623167037963867
2011-02-11,8.819999694824219,8.649999618530273,8.720000267028809,8.770000457763672,3023022.0,8.672611236572266
2011-02-14,8.899999618530273,8.770000457763672,8.779999732971191,8.859999656677246,3668653.0,8.761612892150879
2011-02-15,8.949999809265137,8.800000190734863,8.869999885559082,8.90999984741211,5934316.0,8.811057090759277
2011-02-16,9.34000015258789,8.8100004196167,8.84000015258789,9.319999694824219,9214230.0,9.216503143310547
2011-02-17,9.59000015258789,9.109999656677246,9.239999771118164,9.529999732971191,11720359.0,9.424172401428223
2011-02-18,9.640000343322754,9.289999961853027,9.40999984741211,9.579999923706055,7013075.0,9.473617553710938
2011-02-21,9.800000190734863,9.399999618530273,9.449999809265137,9.579999923706055,22257710.0,9.473617553710938
2011-02-22,9.550000190734863,9.0,9.520000457763672,9.079999923706055,10118638.0,8.979169845581055
2011-02-23,9.180000305175781,8.979999542236328,9.010000228881836,9.109999656677246,4037062.0,9.008835792541504
2011-02-24,9.460000038146973,9.050000190734863,9.100000381469727,9.399999618530273,6159389.0,9.295616149902344
2011-02-25,9.65999984741211,9.3100004196167,9.380000114440918,9.460000038146973,12726415.0,9.354949951171875
2011-02-28,9.5600004196167,9.25,9.40999984741211,9.529999732971191,5682326.0,9.424172401428223
2011-03-01,9.569999694824219,9.350000381469727,9.449999809265137,9.539999961853027,6295247.0,9.434062004089355
2011-03-02,9.779999732971191,9.420000076293945,9.479999542236328,9.739999771118164,14984505.0,9.631839752197266
2011-03-03,9.770000457763672,9.470000267028809,9.680000305175781,9.680000305175781,9096994.0,9.57250690460205
2011-03-04,9.9399995803833,9.529999732971191,9.600000381469727,9.819999694824219,9572950.0,9.710951805114746
2011-03-07,9.970000267028809,9.630000114440918,9.819999694824219,9.670000076293945,15100337.0,9.562618255615234
2011-03-08,9.65999984741211,9.5,9.649999618530273,9.59000015258789,6701783.0,9.483504295349121
2011-03-09,9.649999618530273,9.529999732971191,9.600000381469727,9.630000114440918,5188424.0,9.523062705993652
2011-03-10,9.59000015258789,9.40999984741211,9.569999694824219,9.420000076293945,5192244.0,9.315393447875977
2011-03-11,9.550000190734863,9.350000381469727,9.399999618530273,9.399999618530273,4608795.0,9.295616149902344
2011-03-14,9.609999656677246,9.359999656677246,9.380000114440918,9.550000190734863,4998702.0,9.443950653076172
2011-03-15,9.619999885559082,9.180000305175781,9.579999923706055,9.59000015258789,8181460.0,9.483504295349121
2011-03-16,9.819999694824219,9.510000228881836,9.550000190734863,9.770000457763672,11910735.0,9.66150951385498
2011-03-17,10.0,9.65999984741211,9.65999984741211,9.800000190734863,16911401.0,9.691173553466797
2011-03-18,9.960000038146973,9.699999809265137,9.880000114440918,9.899999618530273,10312696.0,9.790064811706543
2011-03-21,10.100000381469727,9.770000457763672,9.899999618530273,9.789999961853027,9360881.0,9.681285858154297
2011-03-22,9.850000381469727,9.5,9.779999732971191,9.65999984741211,6048252.0,9.552727699279785
2011-03-23,9.880000114440918,9.5600004196167,9.649999618530273,9.850000381469727,6712139.0,9.740620613098145
2011-03-24,9.9399995803833,9.75,9.869999885559082,9.800000190734863,5809608.0,9.691173553466797
2011-03-25,9.850000381469727,9.670000076293945,9.789999961853027,9.699999809265137,8593023.0,9.592284202575684
2011-03-28,10.0,9.699999809265137,9.699999809265137,9.989999771118164,13386330.0,9.879063606262207
2011-03-29,10.279999732971191,9.899999618530273,9.970000267028809,9.960000038146973,20281441.0,9.849397659301758
2011-03-30,10.380000114440918,9.510000228881836,9.899999618530273,10.1899995803833,20681031.0,10.076841354370117
2011-03-31,10.399999618530273,9.75,10.109999656677246,10.0,13491717.0,9.88895320892334
2011-04-01,10.239999771118164,9.850000381469727,10.0,10.1899995803833,12105624.0,10.076841354370117
2011-04-06,10.220000267028809,9.9399995803833,10.100000381469727,9.960000038146973,8824087.0,9.849397659301758
2011-04-07,10.079999923706055,9.890000343322754,9.960000038146973,10.020000457763672,6195428.0,9.908732414245605
2011-04-08,10.010000228881836,9.850000381469727,10.010000228881836,9.930000305175781,7306761.0,9.819730758666992
2011-04-11,9.979999542236328,9.579999923706055,9.920000076293945,9.59000015258789,8602027.0,9.483504295349121
2011-04-12,9.6899995803833,9.470000267028809,9.59000015258789,9.539999961853027,7751221.0,9.434062004089355
2011-04-13,9.630000114440918,9.449999809265137,9.5,9.630000114440918,4172095.0,9.523062705993652
2011-04-14,9.630000114440918,9.5,9.630000114440918,9.520000457763672,3919482.0,9.414284706115723
2011-04-15,9.550000190734863,9.380000114440918,9.5,9.470000267028809,4554914.0,9.364839553833008
2011-04-18,9.670000076293945,9.430000305175781,9.470000267028809,9.640000343322754,4439555.0,9.532951354980469
2011-04-19,9.630000114440918,9.319999694824219,9.600000381469727,9.34000015258789,5505644.0,9.236282348632812
2011-04-20,9.449999809265137,9.300000190734863,9.34000015258789,9.4399995803833,3782651.0,9.335171699523926
2011-04-21,9.489999771118164,9.380000114440918,9.479999542236328,9.489999771118164,3489421.0,9.384617805480957
2011-04-22,9.489999771118164,9.3100004196167,9.489999771118164,9.319999694824219,4076842.0,9.216503143310547
2011-04-25,9.329999923706055,8.930000305175781,9.289999961853027,8.9399995803833,4880728.0,8.840723991394043
2011-04-27,9.09000015258789,8.819999694824219,8.869999885559082,9.069999694824219,4639945.0,8.969281196594238
2011-04-28,9.430000305175781,8.920000076293945,9.069999694824219,9.210000038146973,10886858.0,9.107726097106934
2011-04-29,9.34000015258789,8.539999961853027,9.210000038146973,9.0,10608782.0,8.900057792663574
2011-05-03,9.09000015258789,8.699999809265137,8.90999984741211,8.960000038146973,6040037.0,8.860503196716309
2011-05-04,8.920000076293945,8.600000381469727,8.880000114440918,8.619999885559082,3625042.0,8.524277687072754
2011-05-05,8.680000305175781,8.539999961853027,8.600000381469727,8.630000114440918,2888773.0,8.534167289733887
2011-05-06,8.670000076293945,8.479999542236328,8.5600004196167,8.609999656677246,2292827.0,8.514389038085938
2011-05-09,8.699999809265137,8.609999656677246,8.630000114440918,8.649999618530273,2095307.0,8.55394458770752
2011-05-11,8.869999885559082,8.6899995803833,8.6899995803833,8.789999961853027,3328905.0,8.692390441894531
2011-05-12,8.800000190734863,8.569999694824219,8.789999961853027,8.579999923706055,2302172.0,8.484721183776855
2011-05-13,8.880000114440918,8.59000015258789,8.619999885559082,8.869999885559082,3320610.0,8.771501541137695
2011-05-16,9.1899995803833,8.819999694824219,8.899999618530273,9.09000015258789,7454769.0,8.989059448242188
2011-05-17,9.100000381469727,8.859999656677246,9.050000190734863,9.050000190734863,4896856.0,8.949502944946289
2011-05-18,9.15999984741211,8.970000267028809,9.050000190734863,9.069999694824219,4424627.0,8.969281196594238
2011-05-19,9.100000381469727,8.880000114440918,9.069999694824219,8.930000305175781,3442483.0,8.830835342407227
2011-05-20,8.979999542236328,8.770000457763672,8.930000305175781,8.789999961853027,2889071.0,8.692390441894531
2011-05-23,8.859999656677246,8.539999961853027,8.779999732971191,8.579999923706055,2407646.0,8.484721183776855
2011-05-24,8.75,8.399999618530273,8.600000381469727,8.670000076293945,1812355.0,8.573722839355469
2011-05-25,8.850000381469727,8.600000381469727,8.680000305175781,8.609999656677246,3245372.0,8.514389038085938
2011-05-26,8.8100004196167,8.449999809265137,8.59000015258789,8.75,4708178.0,8.65283489227295
2011-05-27,8.770000457763672,8.5,8.65999984741211,8.579999923706055,2016090.0,8.484721183776855
2011-05-30,8.550000190734863,8.079999923706055,8.539999961853027,8.239999771118164,3437799.0,8.148497581481934
2011-05-31,8.399999618530273,8.1899995803833,8.239999771118164,8.399999618530273,1701964.0,8.306719779968262
2011-06-01,8.600000381469727,8.300000190734863,8.399999618530273,8.489999771118164,4144943.0,8.395721435546875
2011-06-02,8.369999885559082,8.130000114440918,8.34000015258789,8.279999732971191,1899389.0,8.188054084777832
2011-06-03,8.510000228881836,8.270000457763672,8.350000381469727,8.390000343322754,2517213.0,8.296833038330078
2011-06-07,8.470000267028809,8.350000381469727,8.380000114440918,8.430000305175781,1269773.0,8.33638858795166
2011-06-08,8.520000457763672,8.279999732971191,8.399999618530273,8.479999542236328,2405162.0,8.385832786560059
2011-06-09,8.529999732971191,8.3100004196167,8.449999809265137,8.319999694824219,2083800.0,8.227607727050781
2011-06-10,8.369999885559082,8.170000076293945,8.300000190734863,8.34000015258789,1558768.0,8.247386932373047
2011-06-13,8.300000190734863,8.100000381469727,8.300000190734863,8.239999771118164,1567213.0,8.148497581481934
2011-06-14,8.359999656677246,8.15999984741211,8.239999771118164,8.3100004196167,2054296.0,8.217720031738281
2011-06-15,8.390000343322754,8.199999809265137,8.34000015258789,8.210000038146973,1921643.0,8.118831634521484
2011-06-17,8.09000015258789,7.809999942779541,8.020000457763672,7.880000114440918,2521715.0,7.792494773864746
2011-06-20,7.880000114440918,7.570000171661377,7.880000114440918,7.599999904632568,1783698.0,7.515604496002197
2011-06-21,7.699999809265137,7.570000171661377,7.650000095367432,7.690000057220459,1017991.0,7.604605197906494
2011-06-22,7.710000038146973,7.610000133514404,7.670000076293945,7.650000095367432,990139.0,7.565049171447754
2011-06-23,7.789999961853027,7.5,7.650000095367432,7.75,1881455.0,7.663938999176025
2011-06-24,7.96999979019165,7.679999828338623,7.699999809265137,7.920000076293945,2630597.0,7.832050800323486
2011-06-27,8.020000457763672,7.900000095367432,7.920000076293945,7.96999979019165,1726961.0,7.881495952606201
2011-06-28,8.020000457763672,7.869999885559082,7.980000019073486,7.920000076293945,1625570.0,7.832050800323486
2011-06-29,8.260000228881836,7.900000095367432,7.900000095367432,8.1899995803833,8549055.0,8.099052429199219
2011-06-30,8.479999542236328,8.149999618530273,8.15999984741211,8.430000305175781,10228187.0,8.33638858795166
2011-07-01,8.489999771118164,8.260000228881836,8.319999694824219,8.359999656677246,10022033.0,8.267163276672363
2011-07-04,8.430000305175781,8.260000228881836,8.40999984741211,8.40999984741211,3967090.0,8.316609382629395
2011-07-05,8.449999809265137,8.3100004196167,8.399999618530273,8.40999984741211,2914916.0,8.316609382629395
2011-07-06,8.5,8.260000228881836,8.380000114440918,8.390000343322754,5742222.0,8.296833038330078
2011-07-07,8.479999542236328,8.300000190734863,8.470000267028809,8.300000190734863,3574941.0,8.207830429077148
2011-07-08,8.380000114440918,8.229999542236328,8.260000228881836,8.260000228881836,2274776.0,8.1682767868042
2011-07-11,8.34000015258789,8.210000038146973,8.260000228881836,8.289999961853027,1609572.0,8.197941780090332
2011-07-12,8.260000228881836,8.039999961853027,8.260000228881836,8.0600004196167,2689764.0,7.9704976081848145
2011-07-13,8.199999809265137,8.0600004196167,8.0600004196167,8.170000076293945,2029407.0,8.07927417755127
2011-07-14,8.3100004196167,8.180000305175781,8.210000038146973,8.3100004196167,2031830.0,8.217720031738281
2011-07-15,8.380000114440918,8.220000267028809,8.3100004196167,8.369999885559082,2452374.0,8.277053833007812
2011-07-18,8.430000305175781,8.289999961853027,8.329999923706055,8.319999694824219,2268387.0,8.227607727050781
2011-07-19,8.300000190734863,8.15999984741211,8.260000228881836,8.210000038146973,1664112.0,8.118831634521484
2011-07-20,8.329999923706055,8.1899995803833,8.229999542236328,8.300000190734863,1940364.0,8.207830429077148
2011-07-21,8.319999694824219,8.130000114440918,8.319999694824219,8.140000343322754,1926512.0,8.049609184265137
2011-07-22,8.3100004196167,8.149999618530273,8.149999618530273,8.260000228881836,2247541.0,8.1682767868042
2011-07-25,8.329999923706055,7.849999904632568,8.279999732971191,7.860000133514404,4468116.0,7.772716999053955
2011-07-26,8.050000190734863,7.690000057220459,7.860000133514404,8.039999961853027,2944552.0,7.950717449188232
2011-07-27,8.319999694824219,7.920000076293945,8.020000457763672,8.25,6866812.0,8.158387184143066
2011-07-28,8.3100004196167,8.079999923706055,8.130000114440918,8.220000267028809,4286881.0,8.1287202835083
2011-07-29,8.289999961853027,8.050000190734863,8.25,8.170000076293945,6166686.0,8.07927417755127
2011-08-01,8.390000343322754,8.109999656677246,8.119999885559082,8.380000114440918,6926707.0,8.286943435668945
2011-08-02,8.359999656677246,8.15999984741211,8.319999694824219,8.3100004196167,4115031.0,8.217720031738281
2011-08-03,8.300000190734863,8.029999732971191,8.199999809265137,8.0600004196167,4139384.0,7.9704976081848145
2011-08-04,8.140000343322754,8.0,8.029999732971191,8.039999961853027,2066530.0,7.950717449188232
2011-08-05,7.849999904632568,7.559999942779541,7.78000020980835,7.75,2840699.0,7.663938999176025
2011-08-08,7.699999809265137,7.070000171661377,7.690000057220459,7.170000076293945,3346962.0,7.09037971496582
2011-08-09,7.179999828338623,6.760000228881836,6.980000019073486,7.130000114440918,2851550.0,7.050824165344238
2011-08-10,7.670000076293945,7.199999809265137,7.199999809265137,7.619999885559082,6196580.0,7.535383224487305
2011-08-11,8.180000305175781,7.380000114440918,7.380000114440918,8.140000343322754,10561961.0,8.049609184265137
2011-08-12,8.15999984741211,8.0,8.100000381469727,8.130000114440918,12513763.0,8.039718627929688
2011-08-15,8.399999618530273,8.039999961853027,8.170000076293945,8.3100004196167,12453297.0,8.217720031738281
2011-08-16,8.270000457763672,8.100000381469727,8.199999809265137,8.180000305175781,3867549.0,8.089163780212402
2011-08-17,8.170000076293945,8.010000228881836,8.149999618530273,8.149999618530273,3147536.0,8.059496879577637
2011-08-18,8.460000038146973,8.100000381469727,8.180000305175781,8.3100004196167,7463802.0,8.217720031738281
2011-08-19,8.420000076293945,8.079999923706055,8.130000114440918,8.289999961853027,5686392.0,8.197941780090332
2011-08-22,8.960000038146973,8.279999732971191,8.289999961853027,8.710000038146973,22887977.0,8.61327838897705
2011-08-23,8.859999656677246,8.539999961853027,8.680000305175781,8.789999961853027,17807776.0,8.692390441894531
2011-08-24,8.899999618530273,8.670000076293945,8.789999961853027,8.760000228881836,13531287.0,8.662724494934082
2011-08-25,8.869999885559082,8.640000343322754,8.710000038146973,8.819999694824219,12388691.0,8.72205638885498
2011-08-26,8.869999885559082,8.600000381469727,8.869999885559082,8.609999656677246,11981048.0,8.514389038085938
2011-08-29,8.720000267028809,8.460000038146973,8.59000015258789,8.550000190734863,12063289.0,8.455055236816406
2011-08-30,8.619999885559082,8.40999984741211,8.579999923706055,8.520000457763672,5193593.0,8.42538833618164
2011-08-31,8.720000267028809,8.3100004196167,8.5,8.640000343322754,13611950.0,8.544054985046387
2011-09-01,8.739999771118164,8.460000038146973,8.600000381469727,8.579999923706055,12427082.0,8.484721183776855
2011-09-02,8.649999618530273,8.0600004196167,8.579999923706055,8.130000114440918,7282437.0,8.039718627929688
2011-09-05,8.069999694824219,7.739999771118164,8.069999694824219,7.78000020980835,5525612.0,7.693606376647949
2011-09-06,7.929999828338623,7.630000114440918,7.880000114440918,7.670000076293945,3761023.0,7.584826946258545
2011-09-07,7.960000038146973,7.599999904632568,7.599999904632568,7.840000152587891,5277257.0,7.752939701080322
2011-09-08,7.920000076293945,7.670000076293945,7.920000076293945,7.730000019073486,2679269.0,7.644161224365234
2011-09-09,7.869999885559082,7.699999809265137,7.789999961853027,7.820000171661377,3485793.0,7.733161926269531
2011-09-13,7.880000114440918,7.679999828338623,7.71999979019165,7.800000190734863,5278852.0,7.71338415145874
2011-09-14,7.809999942779541,7.670000076293945,7.800000190734863,7.78000020980835,2526732.0,7.693606376647949
2011-09-15,7.840000152587891,7.710000038146973,7.800000190734863,7.789999961853027,2418614.0,7.703495025634766
2011-09-16,7.849999904632568,7.619999885559082,7.789999961853027,7.630000114440918,2298436.0,7.5452704429626465
2011-09-19,7.949999809265137,7.380000114440918,7.599999904632568,7.809999942779541,6723485.0,7.723272323608398
2011-09-20,7.860000133514404,7.71999979019165,7.78000020980835,7.789999961853027,1426248.0,7.703495025634766
2011-09-21,8.569999694824219,7.789999961853027,7.789999961853027,8.569999694824219,25960828.0,8.474832534790039
2011-09-22,8.630000114440918,8.449999809265137,8.489999771118164,8.5600004196167,10898378.0,8.464942932128906
2011-09-23,8.640000343322754,8.430000305175781,8.449999809265137,8.619999885559082,6767764.0,8.524277687072754
2011-09-26,8.760000228881836,8.520000457763672,8.569999694824219,8.649999618530273,14847729.0,8.55394458770752
2011-09-27,8.90999984741211,8.510000228881836,8.609999656677246,8.789999961853027,27133267.0,8.692390441894531
2011-09-28,8.829999923706055,8.579999923706055,8.729999542236328,8.710000038146973,18298353.0,8.61327838897705
2011-09-29,8.8100004196167,8.550000190734863,8.619999885559082,8.720000267028809,12177800.0,8.623167037963867
2011-09-30,8.819999694824219,8.470000267028809,8.720000267028809,8.680000305175781,17075417.0,8.583611488342285
2011-10-10,8.75,8.539999961853027,8.670000076293945,8.670000076293945,11063053.0,8.573722839355469
2011-10-11,8.880000114440918,8.550000190734863,8.789999961853027,8.6899995803833,16886194.0,8.593500137329102
2011-10-12,9.119999885559082,8.449999809265137,8.649999618530273,8.960000038146973,31165466.0,8.860503196716309
2011-10-13,8.899999618530273,8.550000190734863,8.800000190734863,8.649999618530273,20062320.0,8.55394458770752
2011-10-14,8.5600004196167,7.800000190734863,8.5600004196167,7.880000114440918,19640964.0,7.792494773864746
2011-10-17,7.929999828338623,7.699999809265137,7.840000152587891,7.800000190734863,7752868.0,7.71338415145874
2011-10-19,7.679999828338623,7.409999847412109,7.599999904632568,7.480000019073486,8050148.0,7.396936893463135
2011-10-20,7.539999961853027,7.230000019073486,7.449999809265137,7.369999885559082,4724135.0,7.288158416748047
2011-10-21,7.420000076293945,7.210000038146973,7.389999866485596,7.28000020980835,2964409.0,7.19915771484375
2011-10-24,7.409999847412109,7.110000133514404,7.28000020980835,7.400000095367432,3702657.0,7.317825794219971
2011-10-25,7.559999942779541,7.340000152587891,7.409999847412109,7.519999980926514,5362877.0,7.436493396759033
2011-10-26,7.659999847412109,7.420000076293945,7.480000019073486,7.519999980926514,5778893.0,7.436493396759033
2011-10-27,7.539999961853027,7.349999904632568,7.5,7.360000133514404,4880943.0,7.278269290924072
2011-10-28,7.739999771118164,7.420000076293945,7.420000076293945,7.630000114440918,8535047.0,7.5452704429626465
2011-10-31,7.769999980926514,7.550000190734863,7.630000114440918,7.619999885559082,5370574.0,7.535383224487305
2011-11-01,7.730000019073486,7.53000020980835,7.570000171661377,7.639999866485596,4968426.0,7.555160045623779
2011-11-02,7.670000076293945,7.389999866485596,7.550000190734863,7.650000095367432,5963921.0,7.565049171447754
2011-11-03,7.929999828338623,7.659999847412109,7.699999809265137,7.78000020980835,11033085.0,7.693606376647949
2011-11-04,7.900000095367432,7.710000038146973,7.78000020980835,7.820000171661377,6009824.0,7.733161926269531
2011-11-07,7.880000114440918,7.679999828338623,7.880000114440918,7.690000057220459,4803141.0,7.604605197906494
2011-11-08,7.789999961853027,7.53000020980835,7.659999847412109,7.590000152587891,3950228.0,7.505715847015381
2011-11-09,7.760000228881836,7.590000152587891,7.639999866485596,7.75,4900351.0,7.663938999176025
2011-11-10,7.699999809265137,7.400000095367432,7.699999809265137,7.420000076293945,4966867.0,7.33760404586792
2011-11-11,7.53000020980835,7.360000133514404,7.429999828338623,7.389999866485596,3029776.0,7.307937145233154
2011-11-14,7.699999809265137,7.429999828338623,7.429999828338623,7.670000076293945,5096661.0,7.584826946258545
2011-11-15,7.789999961853027,7.639999866485596,7.639999866485596,7.760000228881836,4927364.0,7.673828601837158
2011-11-16,7.800000190734863,7.480000019073486,7.75,7.5,4441238.0,7.416714668273926
2011-11-17,7.590000152587891,7.449999809265137,7.5,7.510000228881836,2829837.0,7.4266037940979
2011-11-18,7.690000057220459,7.349999904632568,7.429999828338623,7.599999904632568,5728329.0,7.515604496002197
2011-11-21,7.710000038146973,7.550000190734863,7.630000114440918,7.710000038146973,4766221.0,7.624383449554443
2011-11-22,7.690000057220459,7.449999809265137,7.690000057220459,7.619999885559082,3807806.0,7.535383224487305
2011-11-23,7.75,7.510000228881836,7.650000095367432,7.690000057220459,5475482.0,7.604605197906494
2011-11-24,7.71999979019165,7.46999979019165,7.619999885559082,7.710000038146973,3753511.0,7.624383449554443
2011-11-25,7.769999980926514,7.400000095367432,7.659999847412109,7.429999828338623,4492796.0,7.347492218017578
2011-11-28,7.46999979019165,7.289999961853027,7.420000076293945,7.400000095367432,2651134.0,7.317825794219971
2011-11-29,7.510000228881836,7.369999885559082,7.449999809265137,7.5,2638446.0,7.416714668273926
2011-11-30,7.559999942779541,6.980000019073486,7.5,7.309999942779541,3960026.0,7.228825092315674
2011-12-01,7.579999923706055,7.409999847412109,7.460000038146973,7.5,3882141.0,7.416714668273926
2011-12-02,7.489999771118164,7.300000190734863,7.480000019073486,7.440000057220459,1992418.0,7.357381343841553
2011-12-05,7.489999771118164,7.309999942779541,7.440000057220459,7.340000152587891,2580478.0,7.258491516113281
2011-12-06,7.590000152587891,7.099999904632568,7.28000020980835,7.559999942779541,4875806.0,7.476048946380615
2011-12-07,7.78000020980835,7.510000228881836,7.579999923706055,7.739999771118164,7203508.0,7.654049396514893
2011-12-08,7.829999923706055,7.639999866485596,7.699999809265137,7.75,4584730.0,7.663938999176025
2011-12-09,7.809999942779541,7.650000095367432,7.699999809265137,7.710000038146973,4625707.0,7.624383449554443
2011-12-12,7.769999980926514,7.5,7.769999980926514,7.630000114440918,4295283.0,7.5452704429626465
2011-12-13,7.619999885559082,7.349999904632568,7.590000152587891,7.570000171661377,5099424.0,7.48593807220459
2011-12-14,7.820000171661377,7.46999979019165,7.5,7.769999980926514,12405826.0,7.683716297149658
2011-12-15,7.739999771118164,7.550000190734863,7.699999809265137,7.739999771118164,6414697.0,7.654049396514893
2011-12-16,8.399999618530273,7.639999866485596,7.659999847412109,8.050000190734863,22132834.0,7.960607528686523
2011-12-19,8.1899995803833,7.800000190734863,7.949999809265137,8.180000305175781,20417681.0,8.089163780212402
2011-12-20,8.239999771118164,8.029999732971191,8.09000015258789,8.170000076293945,18979291.0,8.07927417755127
2011-12-21,8.220000267028809,7.860000133514404,8.170000076293945,8.109999656677246,19678862.0,8.019939422607422
2011-12-22,8.109999656677246,7.300000190734863,8.100000381469727,7.940000057220459,19800992.0,7.8518290519714355
2011-12-23,7.989999771118164,7.630000114440918,7.800000190734863,7.940000057220459,18700880.0,7.8518290519714355
2011-12-26,8.600000381469727,7.769999980926514,7.889999866485596,8.149999618530273,23598429.0,8.059496879577637
2011-12-27,8.149999618530273,7.820000171661377,8.100000381469727,8.029999732971191,12164524.0,7.940829277038574
2011-12-28,7.980000019073486,7.760000228881836,7.980000019073486,7.869999885559082,13422165.0,7.78260612487793
2011-12-29,8.300000190734863,7.570000171661377,7.869999885559082,7.699999809265137,15114296.0,7.6144938468933105
2011-12-30,7.929999828338623,6.929999828338623,7.659999847412109,7.059999942779541,17641562.0,6.981600761413574
2012-01-04,7.050000190734863,6.349999904632568,7.019999980926514,6.349999904632568,11604128.0,6.27948522567749
2012-01-05,6.349999904632568,5.71999979019165,6.170000076293945,5.71999979019165,6954188.0,5.65648078918457
2012-01-06,5.659999847412109,5.300000190734863,5.639999866485596,5.579999923706055,6876716.0,5.518035888671875
2012-01-09,5.760000228881836,5.46999979019165,5.570000171661377,5.75,6321091.0,5.686148166656494
2012-01-10,6.079999923706055,5.679999828338623,5.75,6.0,8309331.0,5.933372497558594
2012-01-11,6.079999923706055,5.889999866485596,6.0,5.96999979019165,6355230.0,5.90370512008667
2012-01-12,6.070000171661377,5.889999866485596,5.940000057220459,5.909999847412109,4424940.0,5.844371318817139
2012-01-13,5.949999809265137,5.550000190734863,5.900000095367432,5.639999866485596,5457087.0,5.577369689941406
2012-01-16,5.590000152587891,5.320000171661377,5.550000190734863,5.329999923706055,2589462.0,5.270812034606934
2012-01-17,5.670000076293945,5.360000133514404,5.380000114440918,5.659999847412109,4112458.0,5.5971479415893555
2012-01-18,5.760000228881836,5.5,5.679999828338623,5.519999980926514,3653663.0,5.458702564239502
2012-01-19,5.630000114440918,5.449999809265137,5.519999980926514,5.610000133514404,2703920.0,5.547702789306641
2012-01-20,5.679999828338623,5.570000171661377,5.570000171661377,5.679999828338623,2802135.0,5.616925239562988
2012-01-30,5.769999980926514,5.650000095367432,5.690000057220459,5.710000038146973,2953302.0,5.646592140197754
2012-01-31,5.739999771118164,5.650000095367432,5.71999979019165,5.71999979019165,1687621.0,5.65648078918457
2012-02-01,5.760000228881836,5.670000076293945,5.71999979019165,5.710000038146973,1742417.0,5.646592140197754
2012-02-02,5.769999980926514,5.670000076293945,5.670000076293945,5.760000228881836,2327020.0,5.696037769317627
2012-02-03,5.889999866485596,5.730000019073486,5.75,5.869999885559082,4768165.0,5.804815292358398
2012-02-06,6.019999980926514,5.869999885559082,5.869999885559082,5.960000038146973,5320514.0,5.8938164710998535
2012-02-07,5.949999809265137,5.800000190734863,5.949999809265137,5.829999923706055,3482612.0,5.765259265899658
2012-02-08,6.0,5.809999942779541,5.820000171661377,5.980000019073486,3710838.0,5.9135942459106445
2012-02-09,6.099999904632568,5.960000038146973,5.960000038146973,6.0,5748229.0,5.933372497558594
2012-02-10,6.099999904632568,5.960000038146973,6.0,6.039999961853027,3987810.0,5.972927570343018
2012-02-13,6.119999885559082,5.980000019073486,6.010000228881836,6.110000133514404,4490171.0,6.042150497436523
2012-02-14,6.119999885559082,6.0,6.110000133514404,6.050000190734863,3716104.0,5.98281717300415
2012-02-15,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.98281717300415
2012-02-16,6.570000171661377,6.139999866485596,6.320000171661377,6.199999809265137,11923857.0,6.131150722503662
2012-02-17,6.269999980926514,6.110000133514404,6.210000038146973,6.159999847412109,4163381.0,6.091594696044922
2012-02-20,6.25,6.130000114440918,6.21999979019165,6.130000114440918,3492413.0,6.061928749084473
2012-02-21,6.179999828338623,6.050000190734863,6.119999885559082,6.159999847412109,3347163.0,6.091594696044922
2012-02-22,6.269999980926514,6.159999847412109,6.170000076293945,6.260000228881836,5299595.0,6.190485000610352
2012-02-23,6.329999923706055,6.210000038146973,6.28000020980835,6.289999961853027,5153123.0,6.220151901245117
2012-02-24,6.380000114440918,6.260000228881836,6.300000190734863,6.369999885559082,4892823.0,6.2992634773254395
2012-02-27,6.480000019073486,6.340000152587891,6.380000114440918,6.349999904632568,6131951.0,6.27948522567749
2012-02-28,6.349999904632568,6.199999809265137,6.300000190734863,6.28000020980835,4772532.0,6.210262775421143
2012-02-29,6.289999961853027,6.190000057220459,6.28000020980835,6.199999809265137,2872114.0,6.131150722503662
2012-03-01,6.289999961853027,6.150000095367432,6.150000095367432,6.25,2738544.0,6.180595397949219
2012-03-02,6.25,6.25,6.25,6.25,0.0,6.180595397949219
2012-03-05,6.429999828338623,6.320000171661377,6.320000171661377,6.369999885559082,6246059.0,6.2992634773254395
2012-03-06,6.380000114440918,6.230000019073486,6.349999904632568,6.25,3185012.0,6.180595397949219
2012-03-07,6.389999866485596,6.159999847412109,6.190000057220459,6.340000152587891,4927481.0,6.269596576690674
2012-03-08,6.650000095367432,6.329999923706055,6.349999904632568,6.53000020980835,11799618.0,6.457486629486084
2012-03-09,6.559999942779541,6.440000057220459,6.539999961853027,6.53000020980835,5639959.0,6.457486629486084
2012-03-12,6.590000152587891,6.440000057220459,6.53000020980835,6.559999942779541,7387180.0,6.487154006958008
2012-03-13,6.650000095367432,6.5,6.559999942779541,6.579999923706055,6794101.0,6.506931781768799
2012-03-14,6.650000095367432,6.150000095367432,6.619999885559082,6.190000057220459,8482905.0,6.121262073516846
2012-03-15,6.28000020980835,6.019999980926514,6.170000076293945,6.079999923706055,4179226.0,6.0124831199646
2012-03-16,6.28000020980835,6.070000171661377,6.070000171661377,6.230000019073486,5216050.0,6.160818099975586
2012-03-19,6.550000190734863,6.199999809265137,6.239999771118164,6.489999771118164,6561487.0,6.4179301261901855
2012-03-20,6.5,6.360000133514404,6.449999809265137,6.409999847412109,4699207.0,6.33881950378418
2012-03-21,6.820000171661377,6.340000152587891,6.440000057220459,6.769999980926514,17649577.0,6.694821834564209
2012-03-22,6.71999979019165,6.440000057220459,6.670000076293945,6.46999979019165,9200316.0,6.398152828216553
2012-03-23,6.5,6.110000133514404,6.429999828338623,6.130000114440918,7379763.0,6.061928749084473
2012-03-26,6.239999771118164,6.03000020980835,6.099999904632568,6.190000057220459,4817775.0,6.121262073516846
2012-03-27,6.480000019073486,6.190000057220459,6.190000057220459,6.300000190734863,5942021.0,6.230040550231934
2012-03-28,6.300000190734863,5.960000038146973,6.260000228881836,6.079999923706055,5047275.0,6.0124831199646
2012-03-29,6.190000057220459,5.800000190734863,6.03000020980835,6.099999904632568,5671409.0,6.032261848449707
2012-03-30,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0.0,6.032261848449707
2012-04-05,6.420000076293945,6.03000020980835,6.050000190734863,6.409999847412109,5131490.0,6.33881950378418
2012-04-06,7.0,6.409999847412109,6.409999847412109,6.96999979019165,17680363.0,6.8926005363464355
2012-04-09,6.980000019073486,6.760000228881836,6.920000076293945,6.96999979019165,10645222.0,6.8926005363464355
2012-04-10,7.300000190734863,6.860000133514404,6.989999771118164,7.099999904632568,27372891.0,7.0211567878723145
2012-04-11,7.190000057220459,6.900000095367432,6.980000019073486,7.059999942779541,24921349.0,6.981600761413574
2012-04-12,7.03000020980835,6.739999771118164,7.019999980926514,6.96999979019165,19711940.0,6.8926005363464355
2012-04-13,7.130000114440918,6.730000019073486,6.940000057220459,6.929999828338623,15992245.0,6.8530449867248535
2012-04-16,7.039999961853027,6.789999961853027,6.889999866485596,6.820000171661377,7804667.0,6.744266033172607
2012-04-17,6.840000152587891,6.610000133514404,6.829999923706055,6.630000114440918,5606114.0,6.5563764572143555
2012-04-18,6.789999961853027,6.610000133514404,6.659999847412109,6.769999980926514,5276083.0,6.694821834564209
2012-04-19,6.869999885559082,6.710000038146973,6.800000190734863,6.71999979019165,5049608.0,6.645376682281494
2012-04-20,6.789999961853027,6.670000076293945,6.690000057220459,6.769999980926514,4611268.0,6.694821834564209
2012-04-23,6.829999923706055,6.650000095367432,6.75,6.659999847412109,4036287.0,6.586042881011963
2012-04-24,6.710000038146973,6.260000228881836,6.610000133514404,6.440000057220459,4899518.0,6.3684868812561035
2012-04-25,6.579999923706055,6.380000114440918,6.409999847412109,6.559999942779541,4205437.0,6.487154006958008
2012-04-26,6.619999885559082,6.53000020980835,6.599999904632568,6.570000171661377,3176142.0,6.497042179107666
2012-04-27,6.570000171661377,6.389999866485596,6.570000171661377,6.429999828338623,2600266.0,6.358597278594971
2012-05-02,6.599999904632568,6.480000019073486,6.5,6.53000020980835,3035911.0,6.457486629486084
2012-05-03,6.71999979019165,6.449999809265137,6.53000020980835,6.679999828338623,4587504.0,6.605820655822754
2012-05-04,6.71999979019165,6.579999923706055,6.639999866485596,6.670000076293945,3085182.0,6.5959320068359375
2012-05-07,6.679999828338623,6.610000133514404,6.610000133514404,6.679999828338623,2542364.0,6.605820655822754
2012-05-08,6.699999809265137,6.590000152587891,6.679999828338623,6.630000114440918,2409680.0,6.5563764572143555
2012-05-09,6.619999885559082,6.389999866485596,6.619999885559082,6.400000095367432,3298244.0,6.3289313316345215
2012-05-10,6.460000038146973,6.360000133514404,6.360000133514404,6.409999847412109,1741574.0,6.33881950378418
2012-05-11,6.440000057220459,6.309999942779541,6.409999847412109,6.320000171661377,1960271.0,6.249817848205566
2012-05-14,6.409999847412109,6.329999923706055,6.369999885559082,6.349999904632568,1818876.0,6.27948522567749
2012-05-15,6.329999923706055,6.21999979019165,6.320000171661377,6.28000020980835,1631109.0,6.210262775421143
2012-05-16,6.389999866485596,6.25,6.269999980926514,6.289999961853027,1202630.0,6.220151901245117
2012-05-17,6.409999847412109,6.289999961853027,6.309999942779541,6.389999866485596,1686241.0,6.3190412521362305
2012-05-18,6.400000095367432,6.289999961853027,6.360000133514404,6.309999942779541,1551103.0,6.239929676055908
2012-05-21,6.380000114440918,6.239999771118164,6.380000114440918,6.28000020980835,1438945.0,6.210262775421143
2012-05-22,6.360000133514404,6.28000020980835,6.320000171661377,6.300000190734863,1566568.0,6.230040550231934
2012-05-23,6.360000133514404,6.239999771118164,6.300000190734863,6.320000171661377,1821109.0,6.249817848205566
2012-05-24,6.320000171661377,6.21999979019165,6.28000020980835,6.239999771118164,1345168.0,6.170706272125244
2012-05-25,6.309999942779541,6.099999904632568,6.269999980926514,6.119999885559082,1410203.0,6.052039623260498
2012-05-28,6.170000076293945,5.960000038146973,6.119999885559082,6.159999847412109,1728491.0,6.091594696044922
2012-05-29,6.28000020980835,6.130000114440918,6.170000076293945,6.260000228881836,1993864.0,6.190485000610352
2012-05-30,6.320000171661377,6.230000019073486,6.260000228881836,6.260000228881836,1543119.0,6.190485000610352
2012-05-31,6.400000095367432,6.21999979019165,6.25,6.349999904632568,2901332.0,6.27948522567749
2012-06-01,6.389999866485596,6.289999961853027,6.349999904632568,6.300000190734863,1255587.0,6.230040550231934
2012-06-04,6.21999979019165,6.019999980926514,6.21999979019165,6.019999980926514,2125459.0,5.953149795532227
2012-06-05,6.079999923706055,5.920000076293945,6.019999980926514,6.03000020980835,1045909.0,5.963039875030518
2012-06-06,6.099999904632568,6.0,6.039999961853027,6.03000020980835,853507.0,5.963039875030518
2012-06-07,6.130000114440918,6.0,6.099999904632568,6.0,1170458.0,5.933372497558594
2012-06-08,6.099999904632568,5.989999771118164,6.050000190734863,6.010000228881836,1324318.0,5.943261623382568
2012-06-11,6.150000095367432,6.0,6.050000190734863,6.130000114440918,980921.0,6.061928749084473
2012-06-12,6.150000095367432,6.050000190734863,6.150000095367432,6.059999942779541,784340.0,5.992705345153809
2012-06-13,6.150000095367432,6.03000020980835,6.079999923706055,6.139999866485596,999193.0,6.071817874908447
2012-06-14,6.170000076293945,6.079999923706055,6.139999866485596,6.110000133514404,975120.0,6.042150497436523
2012-06-15,6.199999809265137,6.010000228881836,6.130000114440918,6.090000152587891,1672151.0,6.022372722625732
2012-06-18,6.139999866485596,6.059999942779541,6.119999885559082,6.110000133514404,945859.0,6.042150497436523
2012-06-19,6.119999885559082,6.039999961853027,6.119999885559082,6.050000190734863,1031712.0,5.98281717300415
2012-06-20,6.110000133514404,6.03000020980835,6.059999942779541,6.03000020980835,753015.0,5.963039875030518
2012-06-21,6.03000020980835,5.900000095367432,6.0,5.909999847412109,1225480.0,5.844371318817139
2012-06-25,5.920000076293945,5.78000020980835,5.920000076293945,5.789999961853027,1280359.0,5.725704193115234
2012-06-26,5.840000152587891,5.690000057220459,5.75,5.769999980926514,1135072.0,5.705926418304443
2012-06-27,5.840000152587891,5.739999771118164,5.75,5.760000228881836,694556.0,5.696037769317627
2012-06-28,5.829999923706055,5.699999809265137,5.800000190734863,5.710000038146973,774015.0,5.646592140197754
2012-06-29,5.760000228881836,5.630000114440918,5.739999771118164,5.760000228881836,992984.0,5.696037769317627
2012-07-02,5.840000152587891,5.78000020980835,5.800000190734863,5.789999961853027,691091.0,5.725704193115234
2012-07-03,5.829999923706055,5.760000228881836,5.760000228881836,5.829999923706055,993749.0,5.765259265899658
2012-07-04,5.849999904632568,5.730000019073486,5.829999923706055,5.769999980926514,859764.0,5.705926418304443
2012-07-05,5.739999771118164,5.570000171661377,5.739999771118164,5.599999904632568,1357855.0,5.537813663482666
2012-07-06,5.71999979019165,5.550000190734863,5.670000076293945,5.670000076293945,1140575.0,5.607036113739014
2012-07-09,5.699999809265137,5.550000190734863,5.619999885559082,5.559999942779541,977381.0,5.498257637023926
2012-07-10,5.679999828338623,5.5,5.550000190734863,5.630000114440918,1297716.0,5.567481517791748
2012-07-11,5.679999828338623,5.539999961853027,5.599999904632568,5.610000133514404,1214061.0,5.547702789306641
2012-07-12,5.699999809265137,5.550000190734863,5.610000133514404,5.690000057220459,1262506.0,5.626814365386963
2012-07-13,5.71999979019165,5.599999904632568,5.650000095367432,5.650000095367432,1062812.0,5.587258338928223
2012-07-16,5.639999866485596,5.400000095367432,5.639999866485596,5.409999847412109,1317200.0,5.349924564361572
2012-07-17,5.53000020980835,5.369999885559082,5.369999885559082,5.489999771118164,643871.0,5.42903470993042
2012-07-18,5.539999961853027,5.409999847412109,5.449999809265137,5.53000020980835,794051.0,5.468591213226318
2012-07-19,5.679999828338623,5.53000020980835,5.53000020980835,5.599999904632568,1316422.0,5.537813663482666
2012-07-20,5.659999847412109,5.570000171661377,5.570000171661377,5.610000133514404,820504.0,5.547702789306641
2012-07-23,5.670000076293945,5.519999980926514,5.53000020980835,5.630000114440918,645261.0,5.567481517791748
2012-07-24,5.690000057220459,5.559999942779541,5.619999885559082,5.639999866485596,900766.0,5.577369689941406
2012-07-25,5.690000057220459,5.599999904632568,5.599999904632568,5.650000095367432,1117341.0,5.587258338928223
2012-07-26,5.670000076293945,5.539999961853027,5.630000114440918,5.570000171661377,794699.0,5.5081467628479
2012-07-27,5.599999904632568,5.5,5.579999923706055,5.510000228881836,781200.0,5.448812961578369
2012-07-30,5.610000133514404,5.420000076293945,5.53000020980835,5.46999979019165,1166041.0,5.409257411956787
2012-07-31,5.480000019073486,5.260000228881836,5.400000095367432,5.269999980926514,1145292.0,5.211478233337402
2012-08-01,5.369999885559082,5.28000020980835,5.300000190734863,5.300000190734863,1109773.0,5.24114465713501
2012-08-02,5.380000114440918,5.28000020980835,5.28000020980835,5.369999885559082,1013370.0,5.310367584228516
2012-08-03,5.550000190734863,5.329999923706055,5.360000133514404,5.480000019073486,1178983.0,5.419146537780762
2012-08-06,5.659999847412109,5.429999828338623,5.510000228881836,5.579999923706055,1113827.0,5.518035888671875
2012-08-07,5.670000076293945,5.579999923706055,5.579999923706055,5.619999885559082,1047364.0,5.557592391967773
2012-08-08,5.630000114440918,5.550000190734863,5.619999885559082,5.590000152587891,806162.0,5.52792501449585
2012-08-09,5.650000095367432,5.519999980926514,5.599999904632568,5.650000095367432,1236553.0,5.587258338928223
2012-08-10,5.730000019073486,5.590000152587891,5.650000095367432,5.699999809265137,1523132.0,5.6367034912109375
2012-08-13,5.739999771118164,5.519999980926514,5.659999847412109,5.53000020980835,991100.0,5.468591213226318
2012-08-14,5.570000171661377,5.429999828338623,5.510000228881836,5.570000171661377,790156.0,5.5081467628479
2012-08-15,5.800000190734863,5.510000228881836,5.539999961853027,5.670000076293945,2333472.0,5.607036113739014
2012-08-16,6.0,5.570000171661377,5.670000076293945,5.889999866485596,6317003.0,5.8245930671691895
2012-08-17,5.869999885559082,5.710000038146973,5.869999885559082,5.809999942779541,3179259.0,5.745481014251709
2012-08-20,5.829999923706055,5.679999828338623,5.75,5.769999980926514,1672151.0,5.705926418304443
2012-08-21,5.900000095367432,5.78000020980835,5.800000190734863,5.849999904632568,2376657.0,5.785037517547607
2012-08-22,5.909999847412109,5.800000190734863,5.849999904632568,5.809999942779541,2118661.0,5.745481014251709
2012-08-23,5.849999904632568,5.730000019073486,5.760000228881836,5.789999961853027,1635355.0,5.725704193115234
2012-08-24,5.820000171661377,5.639999866485596,5.789999961853027,5.650000095367432,1001450.0,5.587258338928223
2012-08-27,5.75,5.619999885559082,5.690000057220459,5.730000019073486,1704797.0,5.666370391845703
2012-08-28,6.099999904632568,5.789999961853027,5.920000076293945,5.889999866485596,4316667.0,5.8245930671691895
2012-08-29,5.880000114440918,5.699999809265137,5.849999904632568,5.730000019073486,2321315.0,5.666370391845703
2012-08-30,5.789999961853027,5.539999961853027,5.699999809265137,5.559999942779541,1749196.0,5.498257637023926
2012-08-31,5.610000133514404,5.5,5.5,5.510000228881836,1128256.0,5.448812961578369
2012-09-03,5.590000152587891,5.489999771118164,5.5,5.550000190734863,1573815.0,5.488369464874268
2012-09-04,5.590000152587891,5.46999979019165,5.570000171661377,5.480000019073486,1177300.0,5.419146537780762
2012-09-05,5.570000171661377,5.400000095367432,5.480000019073486,5.519999980926514,1535707.0,5.458702564239502
2012-09-06,5.679999828338623,5.519999980926514,5.519999980926514,5.670000076293945,2292917.0,5.607036113739014
2012-09-07,5.920000076293945,5.679999828338623,5.78000020980835,5.840000152587891,4197045.0,5.775148868560791
2012-09-10,5.929999828338623,5.800000190734863,5.880000114440918,5.860000133514404,2256815.0,5.794926166534424
2012-09-11,5.869999885559082,5.760000228881836,5.820000171661377,5.829999923706055,1924010.0,5.765259265899658
2012-09-12,5.880000114440918,5.760000228881836,5.860000133514404,5.829999923706055,1572165.0,5.765259265899658
2012-09-13,6.079999923706055,5.809999942779541,5.809999942779541,5.869999885559082,5988396.0,5.804815292358398
2012-09-14,5.920000076293945,5.760000228881836,5.900000095367432,5.829999923706055,2650823.0,5.765259265899658
2012-09-17,5.829999923706055,5.659999847412109,5.820000171661377,5.710000038146973,1884991.0,5.646592140197754
2012-09-18,5.809999942779541,5.619999885559082,5.690000057220459,5.670000076293945,1102569.0,5.607036113739014
2012-09-19,5.78000020980835,5.659999847412109,5.670000076293945,5.75,767085.0,5.686148166656494
2012-09-20,5.829999923706055,5.579999923706055,5.710000038146973,5.579999923706055,3571507.0,5.518035888671875
2012-09-21,5.579999923706055,5.440000057220459,5.579999923706055,5.489999771118164,1447771.0,5.42903470993042
2012-09-24,5.539999961853027,5.449999809265137,5.449999809265137,5.53000020980835,548078.0,5.468591213226318
2012-09-25,5.550000190734863,5.46999979019165,5.53000020980835,5.5,405736.0,5.438924312591553
2012-09-26,5.5,5.309999942779541,5.46999979019165,5.320000171661377,779659.0,5.260923385620117
2012-09-27,5.480000019073486,5.300000190734863,5.360000133514404,5.429999828338623,692292.0,5.369701862335205
2012-09-28,5.539999961853027,5.380000114440918,5.409999847412109,5.5,1590877.0,5.438924312591553
2012-10-08,5.53000020980835,5.380000114440918,5.480000019073486,5.420000076293945,1543803.0,5.359813213348389
2012-10-09,5.570000171661377,5.420000076293945,5.440000057220459,5.559999942779541,1654386.0,5.498257637023926
2012-10-10,5.639999866485596,5.510000228881836,5.510000228881836,5.610000133514404,1471698.0,5.547702789306641
2012-10-11,5.650000095367432,5.489999771118164,5.610000133514404,5.519999980926514,1538229.0,5.458702564239502
2012-10-12,5.579999923706055,5.480000019073486,5.559999942779541,5.510000228881836,937321.0,5.448812961578369
2012-10-15,5.510000228881836,5.420000076293945,5.510000228881836,5.46999979019165,749964.0,5.409257411956787
2012-10-16,5.539999961853027,5.440000057220459,5.440000057220459,5.480000019073486,817252.0,5.419146537780762
2012-10-17,5.559999942779541,5.460000038146973,5.460000038146973,5.539999961853027,1056521.0,5.478480339050293
2012-10-18,5.630000114440918,5.510000228881836,5.53000020980835,5.599999904632568,1300588.0,5.537813663482666
2012-10-19,5.639999866485596,5.570000171661377,5.610000133514404,5.639999866485596,1227919.0,5.577369689941406
2012-10-22,5.639999866485596,5.559999942779541,5.610000133514404,5.630000114440918,672257.0,5.567481517791748
2012-10-23,5.659999847412109,5.559999942779541,5.599999904632568,5.570000171661377,1056261.0,5.5081467628479
2012-10-24,5.630000114440918,5.519999980926514,5.550000190734863,5.570000171661377,719869.0,5.5081467628479
2012-10-25,5.679999828338623,5.559999942779541,5.559999942779541,5.639999866485596,1760355.0,5.577369689941406
2012-10-26,5.670000076293945,5.449999809265137,5.639999866485596,5.5,1412170.0,5.438924312591553
2012-10-29,5.599999904632568,5.449999809265137,5.53000020980835,5.539999961853027,826951.0,5.478480339050293
2012-10-30,5.639999866485596,5.53000020980835,5.539999961853027,5.639999866485596,1550831.0,5.577369689941406
2012-10-31,5.760000228881836,5.610000133514404,5.639999866485596,5.71999979019165,2640238.0,5.65648078918457
2012-11-01,5.769999980926514,5.690000057220459,5.71999979019165,5.760000228881836,1825672.0,5.696037769317627
2012-11-02,5.769999980926514,5.659999847412109,5.760000228881836,5.71999979019165,1787921.0,5.65648078918457
2012-11-05,5.739999771118164,5.639999866485596,5.699999809265137,5.659999847412109,1046818.0,5.5971479415893555
2012-11-06,5.699999809265137,5.559999942779541,5.670000076293945,5.679999828338623,1201125.0,5.616925239562988
2012-11-07,5.730000019073486,5.610000133514404,5.679999828338623,5.679999828338623,769935.0,5.616925239562988
2012-11-08,6.239999771118164,5.619999885559082,5.619999885559082,5.679999828338623,5682429.0,5.616925239562988
2012-11-09,5.71999979019165,5.46999979019165,5.610000133514404,5.5,3058113.0,5.438924312591553
2012-11-12,5.559999942779541,5.460000038146973,5.519999980926514,5.510000228881836,1327897.0,5.448812961578369
2012-11-13,5.590000152587891,5.460000038146973,5.510000228881836,5.46999979019165,1814646.0,5.409257411956787
2012-11-14,5.510000228881836,5.409999847412109,5.480000019073486,5.449999809265137,942103.0,5.389479160308838
2012-11-15,5.46999979019165,5.360000133514404,5.440000057220459,5.360000133514404,777009.0,5.300479412078857
2012-11-16,5.389999866485596,5.329999923706055,5.349999904632568,5.369999885559082,532741.0,5.310367584228516
2012-11-19,5.460000038146973,5.349999904632568,5.360000133514404,5.460000038146973,672629.0,5.399368762969971
2012-11-20,5.489999771118164,5.360000133514404,5.440000057220459,5.389999866485596,525557.0,5.330146789550781
2012-11-21,5.46999979019165,5.340000152587891,5.389999866485596,5.449999809265137,770631.0,5.389479160308838
2012-11-22,5.460000038146973,5.380000114440918,5.429999828338623,5.429999828338623,712408.0,5.369701862335205
2012-11-23,5.460000038146973,5.409999847412109,5.420000076293945,5.409999847412109,588909.0,5.349924564361572
2012-11-26,5.420000076293945,5.349999904632568,5.389999866485596,5.349999904632568,353200.0,5.290589809417725
2012-11-27,5.380000114440918,5.0,5.349999904632568,5.059999942779541,1241838.0,5.003809928894043
2012-11-28,5.059999942779541,4.849999904632568,5.050000190734863,4.869999885559082,1120613.0,4.815919876098633
2012-11-29,4.929999828338623,4.800000190734863,4.889999866485596,4.829999923706055,460377.0,4.776363849639893
2012-11-30,4.920000076293945,4.829999923706055,4.840000152587891,4.889999866485596,322524.0,4.835697650909424
2012-12-03,4.909999847412109,4.739999771118164,4.909999847412109,4.760000228881836,415619.0,4.707142353057861
2012-12-04,4.849999904632568,4.679999828338623,4.739999771118164,4.820000171661377,568880.0,4.766475677490234
2012-12-05,5.019999980926514,4.800000190734863,4.809999942779541,4.96999979019165,969822.0,4.914809703826904
2012-12-06,5.0,4.920000076293945,4.96999979019165,4.929999828338623,510020.0,4.875253677368164
2012-12-07,5.070000171661377,4.920000076293945,4.920000076293945,5.050000190734863,1444849.0,4.993921279907227
2012-12-10,5.130000114440918,5.03000020980835,5.090000152587891,5.119999885559082,830232.0,5.063143730163574
2012-12-11,5.130000114440918,5.079999923706055,5.119999885559082,5.079999923706055,715580.0,5.023588180541992
2012-12-12,5.099999904632568,5.0,5.079999923706055,5.03000020980835,734025.0,4.974144458770752
2012-12-13,5.039999961853027,4.96999979019165,5.03000020980835,4.980000019073486,453389.0,4.924698829650879
2012-12-14,5.170000076293945,4.960000038146973,4.96999979019165,5.150000095367432,1613486.0,5.092811107635498
2012-12-17,5.199999809265137,5.139999866485596,5.150000095367432,5.179999828338623,1766081.0,5.1224775314331055
2012-12-18,5.21999979019165,5.130000114440918,5.159999847412109,5.170000076293945,1135267.0,5.112588882446289
2012-12-19,5.28000020980835,5.159999847412109,5.170000076293945,5.25,1942838.0,5.1917009353637695
2012-12-20,5.300000190734863,5.210000038146973,5.260000228881836,5.269999980926514,1291094.0,5.211478233337402
2012-12-21,5.289999961853027,5.170000076293945,5.260000228881836,5.179999828338623,1092873.0,5.1224775314331055
2012-12-24,5.210000038146973,5.159999847412109,5.170000076293945,5.179999828338623,746099.0,5.1224775314331055
2012-12-25,5.349999904632568,5.190000057220459,5.210000038146973,5.300000190734863,2754003.0,5.24114465713501
2012-12-26,5.409999847412109,5.289999961853027,5.309999942779541,5.389999866485596,3392243.0,5.330146789550781
2012-12-27,5.440000057220459,5.340000152587891,5.380000114440918,5.389999866485596,2364857.0,5.330146789550781
2012-12-28,5.409999847412109,5.340000152587891,5.400000095367432,5.400000095367432,1291743.0,5.3400349617004395
2012-12-31,5.429999828338623,5.380000114440918,5.400000095367432,5.409999847412109,1552844.0,5.349924564361572
2013-01-04,5.449999809265137,5.329999923706055,5.449999809265137,5.380000114440918,1189434.0,5.320257186889648
2013-01-07,5.409999847412109,5.349999904632568,5.380000114440918,5.389999866485596,1543776.0,5.330146789550781
2013-01-08,5.460000038146973,5.349999904632568,5.389999866485596,5.460000038146973,2836074.0,5.399368762969971
2013-01-09,5.480000019073486,5.409999847412109,5.429999828338623,5.449999809265137,2379226.0,5.389479160308838
2013-01-10,5.519999980926514,5.429999828338623,5.429999828338623,5.5,2659198.0,5.438924312591553
2013-01-11,5.539999961853027,5.340000152587891,5.5,5.369999885559082,2360300.0,5.310367584228516
2013-01-14,5.550000190734863,5.340000152587891,5.349999904632568,5.53000020980835,3446963.0,5.468591213226318
2013-01-15,5.639999866485596,5.53000020980835,5.53000020980835,5.599999904632568,3919778.0,5.537813663482666
2013-01-16,5.659999847412109,5.510000228881836,5.579999923706055,5.599999904632568,2778868.0,5.537813663482666
2013-01-17,5.630000114440918,5.539999961853027,5.579999923706055,5.539999961853027,2016947.0,5.478480339050293
2013-01-18,5.650000095367432,5.53000020980835,5.570000171661377,5.599999904632568,2711328.0,5.537813663482666
2013-01-21,5.670000076293945,5.579999923706055,5.610000133514404,5.670000076293945,2361272.0,5.607036113739014
2013-01-22,5.650000095367432,5.46999979019165,5.650000095367432,5.510000228881836,2092080.0,5.448812961578369
2013-01-23,5.570000171661377,5.429999828338623,5.480000019073486,5.519999980926514,1669185.0,5.458702564239502
2013-01-24,5.579999923706055,5.369999885559082,5.53000020980835,5.420000076293945,2411127.0,5.359813213348389
2013-01-25,5.46999979019165,5.380000114440918,5.440000057220459,5.460000038146973,1047987.0,5.399368762969971
2013-01-28,5.579999923706055,5.429999828338623,5.449999809265137,5.550000190734863,1367118.0,5.488369464874268
2013-01-29,5.650000095367432,5.550000190734863,5.579999923706055,5.619999885559082,2333975.0,5.557592391967773
2013-01-30,5.659999847412109,5.559999942779541,5.630000114440918,5.650000095367432,2554671.0,5.587258338928223
2013-01-31,5.679999828338623,5.599999904632568,5.679999828338623,5.610000133514404,1981198.0,5.547702789306641
2013-02-01,5.659999847412109,5.579999923706055,5.659999847412109,5.619999885559082,1438432.0,5.557592391967773
2013-02-04,5.659999847412109,5.559999942779541,5.659999847412109,5.619999885559082,2616118.0,5.557592391967773
2013-02-05,5.639999866485596,5.570000171661377,5.599999904632568,5.619999885559082,2065268.0,5.557592391967773
2013-02-06,5.760000228881836,5.619999885559082,5.619999885559082,5.650000095367432,2751134.0,5.587258338928223
2013-02-07,5.650000095367432,5.5,5.630000114440918,5.570000171661377,2367625.0,5.5081467628479
2013-02-08,5.670000076293945,5.559999942779541,5.559999942779541,5.659999847412109,1764891.0,5.5971479415893555
2013-02-18,5.869999885559082,5.699999809265137,5.710000038146973,5.789999961853027,6342510.0,5.725704193115234
2013-02-19,5.880000114440918,5.710000038146973,5.849999904632568,5.730000019073486,3173938.0,5.666370391845703
2013-02-20,5.880000114440918,5.710000038146973,5.71999979019165,5.880000114440918,2800588.0,5.814704418182373
2013-02-21,5.849999904632568,5.690000057220459,5.809999942779541,5.739999771118164,3045851.0,5.6762590408325195
2013-02-22,5.760000228881836,5.679999828338623,5.739999771118164,5.710000038146973,1492002.0,5.646592140197754
2013-02-25,5.769999980926514,5.679999828338623,5.710000038146973,5.730000019073486,1536547.0,5.666370391845703
2013-02-26,5.75,5.650000095367432,5.690000057220459,5.679999828338623,2113969.0,5.616925239562988
2013-02-27,5.739999771118164,5.650000095367432,5.699999809265137,5.659999847412109,1759769.0,5.5971479415893555
2013-02-28,5.809999942779541,5.659999847412109,5.659999847412109,5.800000190734863,3097099.0,5.735594272613525
2013-03-01,5.840000152587891,5.739999771118164,5.800000190734863,5.829999923706055,2135640.0,5.765259265899658
2013-03-04,5.889999866485596,5.570000171661377,5.800000190734863,5.639999866485596,3159721.0,5.577369689941406
2013-03-05,6.050000190734863,5.650000095367432,5.650000095367432,5.980000019073486,5603828.0,5.9135942459106445
2013-03-06,6.050000190734863,5.880000114440918,5.949999809265137,6.039999961853027,4834829.0,5.972927570343018
2013-03-07,6.050000190734863,5.820000171661377,6.039999961853027,5.889999866485596,3426955.0,5.8245930671691895
2013-03-08,5.940000057220459,5.849999904632568,5.889999866485596,5.929999828338623,1600113.0,5.864149570465088
2013-03-11,6.150000095367432,5.880000114440918,5.920000076293945,6.059999942779541,3525443.0,5.992705345153809
2013-03-12,6.150000095367432,5.820000171661377,6.059999942779541,5.889999866485596,3236760.0,5.8245930671691895
2013-03-13,5.929999828338623,5.730000019073486,5.829999923706055,5.800000190734863,1674536.0,5.735594272613525
2013-03-14,5.929999828338623,5.78000020980835,5.789999961853027,5.829999923706055,1212026.0,5.765259265899658
2013-03-15,5.889999866485596,5.579999923706055,5.809999942779541,5.800000190734863,1880875.0,5.735594272613525
2013-03-18,5.980000019073486,5.710000038146973,5.800000190734863,5.929999828338623,3173550.0,5.864149570465088
2013-03-19,6.190000057220459,5.900000095367432,6.090000152587891,5.960000038146973,5187978.0,5.8938164710998535
2013-03-20,6.170000076293945,5.849999904632568,5.880000114440918,6.170000076293945,6990972.0,6.101484775543213
2013-03-21,6.179999828338623,6.079999923706055,6.159999847412109,6.110000133514404,4336755.0,6.042150497436523
2013-03-22,6.340000152587891,6.090000152587891,6.130000114440918,6.210000038146973,4846427.0,6.141040325164795
2013-03-25,6.239999771118164,6.090000152587891,6.199999809265137,6.150000095367432,2753622.0,6.0817060470581055
2013-03-26,6.179999828338623,6.03000020980835,6.130000114440918,6.079999923706055,2282746.0,6.0124831199646
2013-03-27,6.179999828338623,6.059999942779541,6.110000133514404,6.090000152587891,2044841.0,6.022372722625732
2013-03-28,6.079999923706055,5.869999885559082,6.079999923706055,5.880000114440918,3462226.0,5.814704418182373
2013-03-29,5.980000019073486,5.840000152587891,5.880000114440918,5.880000114440918,1480200.0,5.814704418182373
2013-04-01,6.019999980926514,5.849999904632568,5.880000114440918,5.949999809265137,1477910.0,5.883926868438721
2013-04-02,6.03000020980835,5.880000114440918,6.0,5.949999809265137,1183370.0,5.883926868438721
2013-04-03,5.949999809265137,5.769999980926514,5.949999809265137,5.78000020980835,1943796.0,5.715815544128418
2013-04-08,5.880000114440918,5.599999904632568,5.630000114440918,5.809999942779541,1394307.0,5.745481014251709
2013-04-09,5.869999885559082,5.78000020980835,5.820000171661377,5.820000171661377,1311090.0,5.75537109375
2013-04-10,5.869999885559082,5.78000020980835,5.820000171661377,5.849999904632568,852963.0,5.785037517547607
2013-04-11,5.920000076293945,5.809999942779541,5.849999904632568,5.820000171661377,569125.0,5.75537109375
2013-04-12,5.869999885559082,5.769999980926514,5.809999942779541,5.789999961853027,960247.0,5.725704193115234
2013-04-15,5.980000019073486,5.730000019073486,5.760000228881836,5.920000076293945,2226065.0,5.854260444641113
2013-04-16,6.150000095367432,5.900000095367432,5.920000076293945,6.130000114440918,4856201.0,6.061928749084473
2013-04-17,6.119999885559082,6.03000020980835,6.059999942779541,6.079999923706055,2230004.0,6.0124831199646
2013-04-18,6.079999923706055,5.940000057220459,6.079999923706055,6.019999980926514,2438195.0,5.953149795532227
2013-04-19,6.139999866485596,5.980000019073486,6.019999980926514,6.119999885559082,2551180.0,6.052039623260498
2013-04-22,6.110000133514404,6.019999980926514,6.070000171661377,6.059999942779541,1463913.0,5.992705345153809
2013-04-23,6.070000171661377,5.849999904632568,6.059999942779541,5.860000133514404,1907803.0,5.794926166534424
2013-04-24,6.010000228881836,5.840000152587891,5.869999885559082,5.960000038146973,1661012.0,5.8938164710998535
2013-04-25,6.119999885559082,5.940000057220459,6.019999980926514,6.070000171661377,2907568.0,6.0025954246521
2013-04-26,6.21999979019165,5.949999809265137,6.079999923706055,6.110000133514404,4913767.0,6.042150497436523
2013-05-02,6.28000020980835,6.059999942779541,6.090000152587891,6.25,3766177.0,6.180595397949219
2013-05-03,6.380000114440918,6.190000057220459,6.230000019073486,6.199999809265137,5560486.0,6.131150722503662
2013-05-06,6.449999809265137,6.179999828338623,6.199999809265137,6.429999828338623,6660628.0,6.358597278594971
2013-05-07,6.579999923706055,6.340000152587891,6.420000076293945,6.380000114440918,5297163.0,6.309151649475098
2013-05-08,6.46999979019165,6.28000020980835,6.380000114440918,6.420000076293945,5062529.0,6.3487091064453125
2013-05-09,6.400000095367432,6.190000057220459,6.400000095367432,6.329999923706055,4826778.0,6.259707450866699
2013-05-10,6.960000038146973,6.550000190734863,6.949999809265137,6.710000038146973,15575332.0,6.6354875564575195
2013-05-13,6.679999828338623,6.349999904632568,6.590000152587891,6.46999979019165,9791213.0,6.398152828216553
2013-05-14,6.519999980926514,6.369999885559082,6.429999828338623,6.449999809265137,4016139.0,6.378374099731445
2013-05-15,6.420000076293945,6.260000228881836,6.420000076293945,6.389999866485596,3641559.0,6.3190412521362305
2013-05-16,6.53000020980835,6.320000171661377,6.329999923706055,6.429999828338623,4216359.0,6.358597278594971
2013-05-17,6.5,6.349999904632568,6.429999828338623,6.429999828338623,3622463.0,6.358597278594971
2013-05-20,6.650000095367432,6.329999923706055,6.429999828338623,6.639999866485596,7701689.0,6.566265106201172
2013-05-21,6.869999885559082,6.559999942779541,6.599999904632568,6.739999771118164,8292553.0,6.665154457092285
2013-05-22,6.730000019073486,6.570000171661377,6.71999979019165,6.630000114440918,4228224.0,6.5563764572143555
2013-05-23,6.820000171661377,6.559999942779541,6.630000114440918,6.610000133514404,3721424.0,6.536598205566406
2013-05-24,6.75,6.559999942779541,6.599999904632568,6.710000038146973,3656343.0,6.6354875564575195
2013-05-27,6.809999942779541,6.590000152587891,6.71999979019165,6.730000019073486,4854449.0,6.6552653312683105
2013-05-28,6.75,6.570000171661377,6.75,6.730000019073486,3603448.0,6.6552653312683105
2013-05-29,6.869999885559082,6.679999828338623,6.679999828338623,6.840000152587891,5914530.0,6.76404333114624
2013-05-30,7.170000076293945,6.71999979019165,6.78000020980835,7.110000133514404,11284236.0,7.031046390533447
2013-05-31,7.440000057220459,6.949999809265137,7.210000038146973,6.96999979019165,9543136.0,6.8926005363464355
2013-06-03,7.130000114440918,6.880000114440918,6.960000038146973,6.940000057220459,4662768.0,6.877734661102295
2013-06-04,7.199999809265137,6.849999904632568,6.920000076293945,7.130000114440918,7549012.0,7.066030025482178
2013-06-05,7.429999828338623,7.059999942779541,7.059999942779541,7.300000190734863,11674724.0,7.234505653381348
2013-06-06,7.269999980926514,6.980000019073486,7.199999809265137,7.090000152587891,8253192.0,7.026390075683594
2013-06-07,7.150000095367432,6.760000228881836,7.050000190734863,6.809999942779541,7150927.0,6.748901844024658
2013-06-13,6.809999942779541,6.269999980926514,6.809999942779541,6.409999847412109,5789975.0,6.352489471435547
2013-06-14,6.630000114440918,6.389999866485596,6.460000038146973,6.630000114440918,3873359.0,6.570517063140869
2013-06-17,6.820000171661377,6.539999961853027,6.599999904632568,6.690000057220459,4279694.0,6.629978179931641
2013-06-18,7.360000133514404,6.940000057220459,7.360000133514404,7.019999980926514,14145189.0,6.95701789855957
2013-06-19,7.170000076293945,6.800000190734863,6.960000038146973,7.090000152587891,10140019.0,7.026390075683594
2013-06-20,7.139999866485596,6.900000095367432,6.989999771118164,6.96999979019165,5402567.0,6.90746545791626
2013-06-21,6.849999904632568,6.5,6.739999771118164,6.789999961853027,4520067.0,6.729080677032471
2013-06-24,6.769999980926514,6.25,6.769999980926514,6.300000190734863,5061796.0,6.2434773445129395
2013-06-25,6.449999809265137,5.670000076293945,6.260000228881836,6.329999923706055,6022771.0,6.273207664489746
2013-06-26,6.75,6.130000114440918,6.369999885559082,6.670000076293945,5719569.0,6.610157489776611
2013-06-27,6.730000019073486,6.420000076293945,6.599999904632568,6.460000038146973,4796827.0,6.402041435241699
2013-06-28,6.849999904632568,6.449999809265137,6.53000020980835,6.710000038146973,5487694.0,6.64979887008667
2013-07-01,6.96999979019165,6.739999771118164,6.739999771118164,6.960000038146973,6573462.0,6.897554874420166
2013-07-02,7.03000020980835,6.840000152587891,6.900000095367432,7.010000228881836,6442341.0,6.947107315063477
2013-07-03,7.170000076293945,6.980000019073486,7.079999923706055,7.150000095367432,10012458.0,7.085851192474365
2013-07-04,7.179999828338623,6.989999771118164,7.070000171661377,7.039999961853027,6589966.0,6.976837635040283
2013-07-05,7.110000133514404,6.849999904632568,7.03000020980835,6.920000076293945,5784763.0,6.857914924621582
2013-07-08,6.840000152587891,6.519999980926514,6.840000152587891,6.71999979019165,6262212.0,6.6597089767456055
2013-07-09,6.769999980926514,6.630000114440918,6.699999809265137,6.659999847412109,2295710.0,6.600246906280518
2013-07-10,6.909999847412109,6.550000190734863,6.610000133514404,6.900000095367432,4573782.0,6.838094234466553
2013-07-11,7.590000152587891,6.880000114440918,6.880000114440918,7.590000152587891,17123375.0,7.521903991699219
2013-07-12,8.260000228881836,7.380000114440918,7.619999885559082,7.449999809265137,28783320.0,7.383159160614014
2013-07-15,7.769999980926514,7.28000020980835,7.400000095367432,7.690000057220459,19894743.0,7.621006965637207
2013-07-16,7.860000133514404,7.550000190734863,7.619999885559082,7.760000228881836,17605763.0,7.690378665924072
2013-07-17,7.730000019073486,7.349999904632568,7.730000019073486,7.599999904632568,11744277.0,7.531813621520996
2013-07-18,7.800000190734863,7.380000114440918,7.5,7.510000228881836,11687590.0,7.442620754241943
2013-07-19,7.559999942779541,7.050000190734863,7.510000228881836,7.099999904632568,8673612.0,7.036299705505371
2013-07-22,7.809999942779541,6.989999771118164,7.079999923706055,7.809999942779541,21441691.0,7.73992919921875
2013-07-23,8.100000381469727,7.71999979019165,7.829999923706055,7.920000076293945,27258891.0,7.848942279815674
2013-07-24,8.199999809265137,7.730000019073486,7.900000095367432,8.109999656677246,20908778.0,8.037237167358398
2013-07-25,8.1899995803833,7.800000190734863,8.069999694824219,7.820000171661377,11733757.0,7.749840259552002
2013-07-26,7.940000057220459,7.690000057220459,7.699999809265137,7.820000171661377,5475868.0,7.749840259552002
2013-07-29,7.800000190734863,7.460000038146973,7.730000019073486,7.599999904632568,6108140.0,7.531813621520996
2013-07-30,7.670000076293945,7.320000171661377,7.579999923706055,7.519999980926514,4598091.0,7.452531337738037
2013-07-31,7.659999847412109,7.480000019073486,7.610000133514404,7.519999980926514,3411862.0,7.452531337738037
2013-08-01,7.860000133514404,7.510000228881836,7.579999923706055,7.840000152587891,5248717.0,7.769660949707031
2013-08-02,7.880000114440918,7.650000095367432,7.840000152587891,7.699999809265137,5381801.0,7.630916595458984
2013-08-05,7.860000133514404,7.710000038146973,7.739999771118164,7.78000020980835,4303335.0,7.710199356079102
2013-08-06,7.840000152587891,7.670000076293945,7.71999979019165,7.809999942779541,4818099.0,7.73992919921875
2013-08-07,8.010000228881836,7.739999771118164,7.809999942779541,7.909999847412109,7931115.0,7.839032173156738
2013-08-08,7.960000038146973,7.699999809265137,7.920000076293945,7.769999980926514,4646381.0,7.70028829574585
2013-08-09,7.849999904632568,7.5,7.71999979019165,7.599999904632568,5234557.0,7.531813621520996
2013-08-12,7.71999979019165,7.510000228881836,7.619999885559082,7.619999885559082,5735492.0,7.551634311676025
2013-08-13,7.75,7.610000133514404,7.650000095367432,7.699999809265137,3955306.0,7.630916595458984
2013-08-14,7.71999979019165,7.46999979019165,7.659999847412109,7.53000020980835,4592430.0,7.462441444396973
2013-08-15,7.539999961853027,7.239999771118164,7.519999980926514,7.289999961853027,6971517.0,7.224595546722412
2013-08-16,7.449999809265137,7.119999885559082,7.260000228881836,7.139999866485596,4505740.0,7.0759406089782715
2013-08-19,7.28000020980835,7.050000190734863,7.130000114440918,7.199999809265137,4336977.0,7.135402679443359
2013-08-20,7.230000019073486,7.0,7.179999828338623,7.050000190734863,6805468.0,6.986748218536377
2013-08-21,7.190000057220459,6.989999771118164,7.039999961853027,7.170000076293945,2865736.0,7.105672359466553
2013-08-22,7.340000152587891,7.130000114440918,7.159999847412109,7.320000171661377,6462777.0,7.254326820373535
2013-08-23,7.320000171661377,7.039999961853027,7.320000171661377,7.139999866485596,4115181.0,7.0759406089782715
2013-08-26,7.210000038146973,7.099999904632568,7.099999904632568,7.190000057220459,3089616.0,7.125492095947266
2013-08-27,7.289999961853027,7.130000114440918,7.190000057220459,7.239999771118164,3639327.0,7.17504358291626
2013-08-28,7.210000038146973,7.019999980926514,7.210000038146973,7.059999942779541,4173043.0,6.996657848358154
2013-08-29,7.360000133514404,7.039999961853027,7.079999923706055,7.260000228881836,5519086.0,7.194863796234131
2013-08-30,7.21999979019165,7.0,7.21999979019165,7.130000114440918,5709701.0,7.066030025482178
2013-09-02,7.130000114440918,7.019999980926514,7.090000152587891,7.090000152587891,2811011.0,7.026390075683594
2013-09-03,7.210000038146973,7.010000228881836,7.090000152587891,7.190000057220459,3819688.0,7.125492095947266
2013-09-04,7.199999809265137,7.079999923706055,7.190000057220459,7.110000133514404,2556702.0,7.046209812164307
2013-09-05,7.130000114440918,6.849999904632568,7.110000133514404,6.889999866485596,6039194.0,6.828182697296143
2013-09-06,6.940000057220459,6.789999961853027,6.889999866485596,6.860000133514404,3673084.0,6.798453330993652
2013-09-09,6.980000019073486,6.809999942779541,6.869999885559082,6.949999809265137,3401188.0,6.887645244598389
2013-09-10,6.980000019073486,6.869999885559082,6.96999979019165,6.980000019073486,3486035.0,6.9173760414123535
2013-09-11,6.989999771118164,6.789999961853027,6.980000019073486,6.820000171661377,4846844.0,6.758811950683594
2013-09-12,6.960000038146973,6.769999980926514,6.800000190734863,6.960000038146973,3758239.0,6.897554874420166
2013-09-13,6.96999979019165,6.860000133514404,6.940000057220459,6.929999828338623,2777898.0,6.867825508117676
2013-09-16,7.050000190734863,6.900000095367432,6.909999847412109,7.03000020980835,4036150.0,6.966928005218506
2013-09-17,7.059999942779541,6.980000019073486,7.03000020980835,7.03000020980835,2919137.0,6.966928005218506
2013-09-18,7.070000171661377,6.920000076293945,7.039999961853027,7.0,1963372.0,6.937197208404541
2013-09-23,7.210000038146973,6.96999979019165,7.0,7.199999809265137,5783378.0,7.135402679443359
2013-09-24,7.190000057220459,7.059999942779541,7.190000057220459,7.099999904632568,3442202.0,7.036299705505371
2013-09-25,7.139999866485596,6.860000133514404,7.139999866485596,6.900000095367432,3715486.0,6.838094234466553
2013-09-26,6.960000038146973,6.659999847412109,6.900000095367432,6.699999809265137,3485862.0,6.639888763427734
2013-09-27,6.800000190734863,6.619999885559082,6.710000038146973,6.75,2818461.0,6.689439296722412
2013-09-30,6.860000133514404,6.730000019073486,6.760000228881836,6.809999942779541,2126801.0,6.748901844024658
2013-10-08,7.179999828338623,6.809999942779541,6.840000152587891,7.119999885559082,7111840.0,7.056119918823242
2013-10-09,7.190000057220459,7.059999942779541,7.110000133514404,7.139999866485596,7043317.0,7.0759406089782715
2013-10-10,7.269999980926514,7.039999961853027,7.130000114440918,7.21999979019165,8426230.0,7.155223369598389
2013-10-11,7.449999809265137,7.139999866485596,7.190000057220459,7.360000133514404,11480852.0,7.293966770172119
2013-10-14,7.53000020980835,7.25,7.349999904632568,7.429999828338623,11890588.0,7.363338470458984
2013-10-15,7.639999866485596,7.28000020980835,7.369999885559082,7.579999923706055,13831401.0,7.511992931365967
2013-10-16,7.739999771118164,7.460000038146973,7.510000228881836,7.679999828338623,18325304.0,7.611095905303955
2013-10-17,7.789999961853027,7.300000190734863,7.690000057220459,7.5,18052784.0,7.432710647583008
2013-10-18,7.739999771118164,7.21999979019165,7.369999885559082,7.309999942779541,9111005.0,7.244415760040283
2013-10-21,7.480000019073486,7.230000019073486,7.380000114440918,7.480000019073486,5973807.0,7.412890434265137
2013-10-22,7.46999979019165,7.199999809265137,7.449999809265137,7.269999980926514,5677854.0,7.204774379730225
2013-10-23,7.380000114440918,7.050000190734863,7.28000020980835,7.059999942779541,4861882.0,6.996657848358154
2013-10-24,7.130000114440918,7.0,7.059999942779541,7.070000171661377,2208255.0,7.006568908691406
2013-10-25,7.150000095367432,6.909999847412109,7.070000171661377,6.920000076293945,2791345.0,6.857914924621582
2013-10-28,7.059999942779541,6.920000076293945,6.920000076293945,7.0,1416289.0,6.937197208404541
2013-10-29,7.159999847412109,6.659999847412109,7.0,6.920000076293945,2940637.0,6.857914924621582
2013-10-30,7.059999942779541,6.920000076293945,6.920000076293945,7.039999961853027,1760356.0,6.976837635040283
2013-10-31,7.130000114440918,7.010000228881836,7.059999942779541,7.019999980926514,1383787.0,6.95701789855957
2013-11-01,7.019999980926514,6.829999923706055,7.019999980926514,6.960000038146973,1477808.0,6.897554874420166
2013-11-04,7.059999942779541,6.96999979019165,7.0,7.0,1115577.0,6.937197208404541
2013-11-05,7.039999961853027,6.909999847412109,6.980000019073486,7.039999961853027,1326783.0,6.976837635040283
2013-11-06,7.059999942779541,6.929999828338623,7.010000228881836,6.940000057220459,1512760.0,6.877734661102295
2013-11-07,6.929999828338623,6.71999979019165,6.929999828338623,6.78000020980835,1877999.0,6.719171047210693
2013-11-08,6.829999923706055,6.590000152587891,6.760000228881836,6.639999866485596,1519122.0,6.5804266929626465
2013-11-11,6.71999979019165,6.570000171661377,6.639999866485596,6.679999828338623,1183560.0,6.620067119598389
2013-11-12,6.75,6.619999885559082,6.679999828338623,6.71999979019165,898014.0,6.6597089767456055
2013-11-13,6.71999979019165,6.449999809265137,6.699999809265137,6.460000038146973,1897260.0,6.402041435241699
2013-11-14,6.5,6.369999885559082,6.409999847412109,6.5,1549866.0,6.4416823387146
2013-11-15,6.679999828338623,6.480000019073486,6.539999961853027,6.579999923706055,1873756.0,6.520965099334717
2013-11-18,6.71999979019165,6.579999923706055,6.619999885559082,6.710000038146973,1922354.0,6.64979887008667
2013-11-19,6.829999923706055,6.690000057220459,6.71999979019165,6.789999961853027,1621733.0,6.729080677032471
2013-11-20,6.840000152587891,6.699999809265137,6.789999961853027,6.829999923706055,1130564.0,6.768722057342529
2013-11-21,6.829999923706055,6.690000057220459,6.829999923706055,6.739999771118164,1949575.0,6.679528713226318
2013-11-22,6.739999771118164,6.619999885559082,6.739999771118164,6.639999866485596,1887951.0,6.5804266929626465
2013-11-25,6.730000019073486,6.630000114440918,6.630000114440918,6.670000076293945,1265086.0,6.610157489776611
2013-11-26,6.710000038146973,6.630000114440918,6.690000057220459,6.650000095367432,1166172.0,6.590336799621582
2013-11-27,6.71999979019165,6.599999904632568,6.650000095367432,6.699999809265137,1245859.0,6.639888763427734
2013-11-28,6.869999885559082,6.75,6.869999885559082,6.769999980926514,2006274.0,6.7092604637146
2013-11-29,6.869999885559082,6.730000019073486,6.820000171661377,6.829999923706055,1850264.0,6.768722057342529
2013-12-02,6.71999979019165,6.400000095367432,6.71999979019165,6.449999809265137,3699154.0,6.3921308517456055
2013-12-03,6.590000152587891,6.409999847412109,6.440000057220459,6.570000171661377,1285727.0,6.511054515838623
2013-12-04,6.78000020980835,6.579999923706055,6.679999828338623,6.710000038146973,1755995.0,6.64979887008667
2013-12-05,6.760000228881836,6.679999828338623,6.71999979019165,6.699999809265137,1268000.0,6.639888763427734
2013-12-06,6.739999771118164,6.670000076293945,6.699999809265137,6.730000019073486,1025891.0,6.669619560241699
2013-12-09,6.820000171661377,6.710000038146973,6.730000019073486,6.809999942779541,2365190.0,6.748901844024658
2013-12-10,6.909999847412109,6.800000190734863,6.820000171661377,6.880000114440918,2876432.0,6.818274021148682
2013-12-11,6.940000057220459,6.78000020980835,6.829999923706055,6.929999828338623,2620420.0,6.867825508117676
2013-12-12,7.03000020980835,6.869999885559082,6.920000076293945,6.96999979019165,2490585.0,6.90746545791626
2013-12-13,7.050000190734863,6.889999866485596,6.929999828338623,6.96999979019165,1791443.0,6.90746545791626
2013-12-16,7.150000095367432,6.860000133514404,6.96999979019165,7.03000020980835,4754182.0,6.966928005218506
2013-12-17,7.170000076293945,6.880000114440918,7.0,7.159999847412109,9285602.0,7.095761299133301
2013-12-18,7.260000228881836,7.070000171661377,7.159999847412109,7.170000076293945,7051518.0,7.105672359466553
2013-12-19,7.190000057220459,7.090000152587891,7.179999828338623,7.110000133514404,7579901.0,7.046209812164307
2013-12-20,7.110000133514404,7.019999980926514,7.039999961853027,7.050000190734863,8348375.0,6.986748218536377
2013-12-23,7.039999961853027,6.670000076293945,7.03000020980835,6.96999979019165,4117522.0,6.90746545791626
2013-12-24,7.090000152587891,6.860000133514404,6.920000076293945,7.019999980926514,8020105.0,6.95701789855957
2013-12-25,7.269999980926514,7.019999980926514,7.050000190734863,7.25,12128724.0,7.184954643249512
2013-12-26,7.289999961853027,6.920000076293945,7.199999809265137,7.050000190734863,7525403.0,6.986748218536377
2013-12-27,7.079999923706055,6.900000095367432,7.0,6.980000019073486,3601445.0,6.9173760414123535
2013-12-30,7.010000228881836,6.78000020980835,7.010000228881836,6.78000020980835,3141831.0,6.719171047210693
2013-12-31,6.869999885559082,6.710000038146973,6.78000020980835,6.860000133514404,1772731.0,6.798453330993652
2014-01-02,6.980000019073486,6.809999942779541,6.829999923706055,6.889999866485596,1949241.0,6.828182697296143
2014-01-03,6.940000057220459,6.699999809265137,6.940000057220459,6.769999980926514,1870335.0,6.7092604637146
2014-01-06,6.760000228881836,6.639999866485596,6.71999979019165,6.650000095367432,1363137.0,6.590336799621582
2014-01-07,6.820000171661377,6.650000095367432,6.659999847412109,6.789999961853027,1229773.0,6.729080677032471
2014-01-08,6.940000057220459,6.78000020980835,6.840000152587891,6.800000190734863,1887213.0,6.7389912605285645
2014-01-09,7.050000190734863,6.889999866485596,6.909999847412109,6.900000095367432,3647188.0,6.838094234466553
2014-01-10,7.039999961853027,6.730000019073486,6.949999809265137,6.78000020980835,2328771.0,6.719171047210693
2014-01-13,6.78000020980835,6.619999885559082,6.769999980926514,6.710000038146973,1315396.0,6.64979887008667
2014-01-14,6.769999980926514,6.389999866485596,6.710000038146973,6.760000228881836,2592932.0,6.699350357055664
2014-01-15,6.760000228881836,6.670000076293945,6.760000228881836,6.710000038146973,997904.0,6.64979887008667
2014-01-16,6.860000133514404,6.539999961853027,6.760000228881836,6.710000038146973,1970211.0,6.64979887008667
2014-01-17,6.690000057220459,6.489999771118164,6.690000057220459,6.550000190734863,1957571.0,6.49123477935791
2014-01-20,6.590000152587891,6.409999847412109,6.510000228881836,6.440000057220459,1182548.0,6.382221221923828
2014-01-21,6.539999961853027,6.449999809265137,6.489999771118164,6.5,867140.0,6.4416823387146
2014-01-22,6.71999979019165,6.460000038146973,6.5,6.710000038146973,1294578.0,6.64979887008667
2014-01-23,6.730000019073486,6.630000114440918,6.710000038146973,6.690000057220459,967137.0,6.629978179931641
2014-01-24,6.769999980926514,6.679999828338623,6.690000057220459,6.699999809265137,2099676.0,6.639888763427734
2014-01-27,6.710000038146973,6.619999885559082,6.650000095367432,6.659999847412109,1266596.0,6.600246906280518
2014-01-28,6.710000038146973,6.619999885559082,6.650000095367432,6.650000095367432,921096.0,6.590336799621582
2014-01-29,6.71999979019165,6.639999866485596,6.639999866485596,6.650000095367432,1161447.0,6.590336799621582
2014-01-30,6.71999979019165,6.619999885559082,6.619999885559082,6.710000038146973,970054.0,6.64979887008667
2014-02-07,6.949999809265137,6.599999904632568,6.679999828338623,6.920000076293945,3100848.0,6.857914924621582
2014-02-10,7.610000133514404,7.099999904632568,7.099999904632568,7.610000133514404,16815918.0,7.54172420501709
2014-02-11,8.289999961853027,7.880000114440918,7.989999771118164,8.020000457763672,30530026.0,7.948046684265137
2014-02-12,8.430000305175781,8.0,8.25,8.199999809265137,16434940.0,8.126431465148926
2014-02-13,9.020000457763672,8.069999694824219,8.140000343322754,8.609999656677246,33298643.0,8.532751083374023
2014-02-14,8.539999961853027,8.260000228881836,8.3100004196167,8.510000228881836,12418080.0,8.433650016784668
2014-02-17,9.140000343322754,8.420000076293945,8.470000267028809,8.75,18668416.0,8.671497344970703
2014-02-18,8.890000343322754,8.380000114440918,8.6899995803833,8.600000381469727,11510835.0,8.522843360900879
2014-02-19,8.630000114440918,8.260000228881836,8.630000114440918,8.399999618530273,11902352.0,8.32463550567627
2014-02-20,8.4399995803833,7.989999771118164,8.399999618530273,8.069999694824219,11764832.0,7.997595310211182
2014-02-21,8.210000038146973,8.020000457763672,8.079999923706055,8.180000305175781,7806985.0,8.106609344482422
2014-02-24,8.149999618530273,7.989999771118164,8.020000457763672,8.130000114440918,6933878.0,8.057058334350586
2014-02-25,8.319999694824219,7.599999904632568,8.09000015258789,7.610000133514404,9313638.0,7.54172420501709
2014-02-26,7.900000095367432,7.400000095367432,7.550000190734863,7.880000114440918,7370649.0,7.809301853179932
2014-02-27,8.300000190734863,7.5,8.069999694824219,7.559999942779541,16331808.0,7.492171764373779
2014-02-28,8.079999923706055,7.400000095367432,7.559999942779541,8.039999961853027,11422068.0,7.967864990234375
2014-03-03,8.229999542236328,7.920000076293945,7.980000019073486,8.119999885559082,9451605.0,8.047147750854492
2014-03-04,8.800000190734863,8.020000457763672,8.069999694824219,8.470000267028809,19474781.0,8.394007682800293
2014-03-05,9.319999694824219,9.050000190734863,9.050000190734863,9.319999694824219,24895738.0,9.236381530761719
2014-03-06,9.5600004196167,8.899999618530273,9.5,9.069999694824219,34123694.0,8.988624572753906
2014-03-07,9.979999542236328,8.699999809265137,8.819999694824219,9.710000038146973,34509100.0,9.622883796691895
2014-03-10,10.0600004196167,9.239999771118164,9.5,9.319999694824219,32598916.0,9.236381530761719
2014-03-11,9.789999961853027,8.5600004196167,9.449999809265137,8.859999656677246,22362157.0,8.780508995056152
2014-03-12,8.399999618530273,7.96999979019165,7.96999979019165,8.039999961853027,19661887.0,7.967864990234375
2014-03-13,8.079999923706055,7.849999904632568,7.960000038146973,8.0600004196167,10014174.0,7.987687587738037
2014-03-14,8.289999961853027,8.050000190734863,8.170000076293945,8.079999923706055,10784941.0,8.007506370544434
2014-03-17,8.239999771118164,7.639999866485596,7.880000114440918,8.229999542236328,11592942.0,8.156160354614258
2014-03-18,8.75,8.09000015258789,8.220000267028809,8.5,15523465.0,8.42374038696289
2014-03-19,8.399999618530273,8.180000305175781,8.3100004196167,8.289999961853027,10044797.0,8.215622901916504
2014-03-20,8.25,7.760000228881836,8.1899995803833,7.809999942779541,9568351.0,7.73992919921875
2014-03-21,8.100000381469727,7.699999809265137,7.769999980926514,8.069999694824219,7164952.0,7.997595310211182
2014-03-24,8.1899995803833,8.0,8.100000381469727,8.140000343322754,5690765.0,8.06696891784668
2014-03-25,8.270000457763672,8.0600004196167,8.140000343322754,8.1899995803833,5665205.0,8.116520881652832
2014-03-26,8.989999771118164,8.4399995803833,8.5,8.6899995803833,18083964.0,8.61203384399414
2014-03-27,8.569999694824219,8.279999732971191,8.350000381469727,8.300000190734863,12016668.0,8.225534439086914
2014-03-28,8.649999618530273,8.0,8.180000305175781,8.149999618530273,12488141.0,8.076879501342773
2014-03-31,8.140000343322754,7.510000228881836,8.010000228881836,7.739999771118164,7468083.0,7.670557022094727
2014-04-01,7.980000019073486,7.699999809265137,7.809999942779541,7.920000076293945,3600144.0,7.848942279815674
2014-04-02,8.0600004196167,7.820000171661377,7.900000095367432,7.940000057220459,3601309.0,7.8687639236450195
2014-04-03,7.940000057220459,7.760000228881836,7.909999847412109,7.840000152587891,3389976.0,7.769660949707031
2014-04-04,8.050000190734863,7.809999942779541,7.860000133514404,8.039999961853027,4181252.0,7.967864990234375
2014-04-08,8.130000114440918,7.889999866485596,7.940000057220459,8.09000015258789,5550604.0,8.017417907714844
2014-04-09,8.15999984741211,8.0600004196167,8.119999885559082,8.119999885559082,4132703.0,8.047147750854492
2014-04-10,8.300000190734863,8.09000015258789,8.100000381469727,8.239999771118164,6670675.0,8.166070938110352
2014-04-11,8.210000038146973,8.0,8.210000038146973,8.039999961853027,5157858.0,7.967864990234375
2014-04-14,8.149999618530273,7.900000095367432,8.0,8.140000343322754,3451693.0,8.06696891784668
2014-04-15,8.170000076293945,8.020000457763672,8.170000076293945,8.069999694824219,3218829.0,7.997595310211182
2014-04-16,8.130000114440918,8.020000457763672,8.020000457763672,8.109999656677246,2703534.0,8.037237167358398
2014-04-17,8.229999542236328,7.989999771118164,8.119999885559082,8.210000038146973,6034505.0,8.136341094970703
2014-04-18,8.510000228881836,8.210000038146973,8.270000457763672,8.489999771118164,13369578.0,8.41382884979248
2014-04-21,8.479999542236328,8.149999618530273,8.390000343322754,8.199999809265137,7591759.0,8.126431465148926
2014-04-22,8.210000038146973,7.849999904632568,8.140000343322754,8.039999961853027,4486997.0,7.967864990234375
2014-04-23,8.029999732971191,7.829999923706055,8.029999732971191,7.860000133514404,3632635.0,7.789481163024902
2014-04-24,7.860000133514404,7.679999828338623,7.800000190734863,7.71999979019165,2970480.0,7.650736331939697
2014-04-25,7.849999904632568,7.510000228881836,7.710000038146973,7.519999980926514,3404148.0,7.452531337738037
2014-04-28,7.5,6.949999809265137,7.5,6.960000038146973,4903713.0,6.897554874420166
2014-04-29,7.099999904632568,6.909999847412109,6.96999979019165,7.079999923706055,3650760.0,7.0164794921875
2014-04-30,7.269999980926514,7.059999942779541,7.079999923706055,7.210000038146973,2238948.0,7.145312309265137
2014-05-05,7.239999771118164,7.059999942779541,7.190000057220459,7.230000019073486,2129150.0,7.165132999420166
2014-05-06,7.400000095367432,7.170000076293945,7.230000019073486,7.320000171661377,2210631.0,7.254326820373535
2014-05-07,7.28000020980835,7.070000171661377,7.28000020980835,7.110000133514404,2582486.0,7.046209812164307
2014-05-08,7.320000171661377,7.03000020980835,7.090000152587891,7.170000076293945,3497513.0,7.105672359466553
2014-05-09,7.179999828338623,7.0,7.170000076293945,7.059999942779541,2325581.0,6.996657848358154
2014-05-12,7.329999923706055,7.059999942779541,7.110000133514404,7.309999942779541,4772346.0,7.244415760040283
2014-05-13,7.349999904632568,7.230000019073486,7.300000190734863,7.28000020980835,2460302.0,7.21468448638916
2014-05-14,7.449999809265137,7.269999980926514,7.289999961853027,7.320000171661377,2679077.0,7.254326820373535
2014-05-15,7.309999942779541,6.980000019073486,7.309999942779541,7.190000057220459,6859071.0,7.125492095947266
2014-05-16,7.199999809265137,7.0,7.119999885559082,7.019999980926514,3490034.0,6.95701789855957
2014-05-19,7.03000020980835,6.849999904632568,7.019999980926514,6.880000114440918,2521173.0,6.818274021148682
2014-05-20,7.03000020980835,6.929999828338623,6.949999809265137,6.949999809265137,1519787.0,6.887645244598389
2014-05-21,7.090000152587891,6.849999904632568,6.940000057220459,7.079999923706055,1885269.0,7.0164794921875
2014-05-22,7.150000095367432,7.019999980926514,7.079999923706055,7.03000020980835,2267410.0,6.966928005218506
2014-05-23,7.130000114440918,6.96999979019165,7.059999942779541,7.119999885559082,1388919.0,7.0732245445251465
2014-05-26,7.269999980926514,7.139999866485596,7.139999866485596,7.179999828338623,2524793.0,7.1328301429748535
2014-05-27,7.21999979019165,7.130000114440918,7.159999847412109,7.170000076293945,1975553.0,7.122896194458008
2014-05-28,7.309999942779541,7.130000114440918,7.159999847412109,7.289999961853027,3475563.0,7.24210786819458
2014-05-29,7.329999923706055,7.139999866485596,7.289999961853027,7.139999866485596,2532071.0,7.093093395233154
2014-05-30,7.269999980926514,7.150000095367432,7.170000076293945,7.25,2282426.0,7.202371120452881
2014-06-03,7.409999847412109,7.170000076293945,7.25,7.380000114440918,4545273.0,7.331517219543457
2014-06-04,7.380000114440918,7.139999866485596,7.380000114440918,7.260000228881836,3164181.0,7.212305068969727
2014-06-05,7.389999866485596,7.179999828338623,7.25,7.360000133514404,2364888.0,7.311648368835449
2014-06-06,7.420000076293945,7.239999771118164,7.320000171661377,7.269999980926514,2463608.0,7.2222394943237305
2014-06-09,7.300000190734863,7.170000076293945,7.260000228881836,7.170000076293945,2026121.0,7.122896194458008
2014-06-10,7.25,7.050000190734863,7.190000057220459,7.239999771118164,2344918.0,7.192436218261719
2014-06-11,7.369999885559082,7.159999847412109,7.230000019073486,7.340000152587891,3320570.0,7.2917799949646
2014-06-12,7.440000057220459,7.260000228881836,7.349999904632568,7.320000171661377,3213054.0,7.27191162109375
2014-06-13,7.53000020980835,7.28000020980835,7.28000020980835,7.460000038146973,6187496.0,7.410991191864014
2014-06-16,7.550000190734863,7.389999866485596,7.440000057220459,7.46999979019165,4100146.0,7.420925617218018
2014-06-17,7.699999809265137,7.420000076293945,7.440000057220459,7.53000020980835,6373125.0,7.480531215667725
2014-06-18,7.590000152587891,7.429999828338623,7.550000190734863,7.570000171661377,4347098.0,7.52026891708374
2014-06-19,7.989999771118164,7.349999904632568,7.730000019073486,7.400000095367432,7795855.0,7.351385116577148
2014-06-20,7.460000038146973,7.179999828338623,7.28000020980835,7.409999847412109,4441315.0,7.361319065093994
2014-06-23,7.460000038146973,7.349999904632568,7.429999828338623,7.409999847412109,2675441.0,7.361319065093994
2014-06-24,7.440000057220459,7.349999904632568,7.429999828338623,7.440000057220459,2755488.0,7.391122817993164
2014-06-25,7.420000076293945,7.320000171661377,7.420000076293945,7.349999904632568,1885686.0,7.301712989807129
2014-06-26,7.480000019073486,7.340000152587891,7.349999904632568,7.440000057220459,2677302.0,7.391122817993164
2014-06-27,7.889999866485596,7.389999866485596,7.440000057220459,7.639999866485596,7141137.0,7.589808940887451
2014-06-30,7.730000019073486,7.610000133514404,7.679999828338623,7.710000038146973,4487901.0,7.659348487854004
2014-07-01,7.809999942779541,7.670000076293945,7.760000228881836,7.789999961853027,4340243.0,7.738822937011719
2014-07-02,7.96999979019165,7.71999979019165,7.78000020980835,7.840000152587891,4309226.0,7.788495063781738
2014-07-03,8.09000015258789,7.769999980926514,7.889999866485596,8.029999732971191,8063784.0,7.977245807647705
2014-07-04,8.010000228881836,7.860000133514404,8.0,7.889999866485596,4950097.0,7.838166236877441
2014-07-07,7.909999847412109,7.789999961853027,7.840000152587891,7.869999885559082,2768397.0,7.818297386169434
2014-07-08,8.010000228881836,7.75,7.849999904632568,8.0,4806266.0,7.94744348526001
2014-07-09,7.989999771118164,7.710000038146973,7.949999809265137,7.710000038146973,4267070.0,7.659348487854004
2014-07-10,7.900000095367432,7.739999771118164,7.75,7.78000020980835,3426096.0,7.728888988494873
2014-07-11,7.929999828338623,7.739999771118164,7.78000020980835,7.900000095367432,3729991.0,7.848100662231445
2014-07-14,8.3100004196167,7.889999866485596,7.909999847412109,8.239999771118164,9915691.0,8.185867309570312
2014-07-15,9.0600004196167,8.34000015258789,8.5,8.9399995803833,32847491.0,8.881267547607422
2014-07-16,8.800000190734863,8.319999694824219,8.800000190734863,8.470000267028809,17877710.0,8.414355278015137
2014-07-17,8.460000038146973,8.260000228881836,8.369999885559082,8.329999923706055,6322277.0,8.275276184082031
2014-07-18,8.4399995803833,8.25,8.3100004196167,8.350000381469727,6529901.0,8.295144081115723
2014-07-21,8.800000190734863,8.279999732971191,8.289999961853027,8.520000457763672,10600455.0,8.464028358459473
2014-07-22,8.890000343322754,8.380000114440918,8.489999771118164,8.710000038146973,14790096.0,8.652779579162598
2014-07-23,8.710000038146973,8.40999984741211,8.640000343322754,8.460000038146973,9193755.0,8.404422760009766
2014-07-24,8.470000267028809,7.980000019073486,8.390000343322754,8.140000343322754,9437961.0,8.086524963378906
2014-07-25,8.220000267028809,7.960000038146973,8.220000267028809,8.039999961853027,13487857.0,7.987180233001709
2014-07-28,8.3100004196167,8.050000190734863,8.050000190734863,8.300000190734863,10949260.0,8.24547290802002
2014-07-29,8.460000038146973,8.25,8.329999923706055,8.40999984741211,9817628.0,8.354750633239746
2014-07-30,8.390000343322754,8.25,8.369999885559082,8.270000457763672,10507075.0,8.215669631958008
2014-07-31,8.569999694824219,8.270000457763672,8.270000457763672,8.5600004196167,22316014.0,8.503765106201172
2014-08-01,8.579999923706055,8.319999694824219,8.5,8.369999885559082,21151561.0,8.31501293182373
2014-08-04,8.600000381469727,8.399999618530273,8.399999618530273,8.539999961853027,16425607.0,8.483895301818848
2014-08-05,8.579999923706055,8.470000267028809,8.579999923706055,8.539999961853027,9985923.0,8.483895301818848
2014-08-06,8.90999984741211,8.449999809265137,8.460000038146973,8.819999694824219,20978611.0,8.762056350708008
2014-08-07,9.3100004196167,8.760000228881836,8.829999923706055,9.069999694824219,37281580.0,9.010414123535156
2014-08-08,9.350000381469727,8.920000076293945,9.069999694824219,9.270000457763672,21316826.0,9.209100723266602
2014-08-11,9.529999732971191,9.210000038146973,9.300000190734863,9.279999732971191,19067487.0,9.219034194946289
2014-08-12,9.5600004196167,9.1899995803833,9.289999961853027,9.420000076293945,28594718.0,9.358114242553711
2014-08-13,9.630000114440918,9.34000015258789,9.350000381469727,9.5600004196167,23419448.0,9.49719524383545
2014-08-14,10.460000038146973,9.449999809265137,9.449999809265137,9.989999771118164,26751041.0,9.924370765686035
2014-08-15,10.369999885559082,9.930000305175781,9.930000305175781,10.1899995803833,18695096.0,10.123055458068848
2014-08-18,10.34000015258789,10.050000190734863,10.300000190734863,10.15999984741211,15591431.0,10.093253135681152
2014-08-19,10.279999732971191,9.84000015258789,10.15999984741211,10.010000228881836,15466196.0,9.944238662719727
2014-08-20,10.4399995803833,9.859999656677246,9.979999542236328,10.420000076293945,16348820.0,10.351545333862305
2014-08-21,10.699999809265137,10.319999694824219,10.489999771118164,10.609999656677246,15812252.0,10.54029655456543
2014-08-22,10.649999618530273,10.3100004196167,10.59000015258789,10.40999984741211,10765723.0,10.341611862182617
2014-08-25,10.75,10.40999984741211,10.609999656677246,10.470000267028809,9423278.0,10.401216506958008
2014-08-26,10.539999961853027,9.90999984741211,10.40999984741211,9.949999809265137,13987821.0,9.88463306427002
2014-08-27,10.210000038146973,9.850000381469727,9.989999771118164,10.130000114440918,9017604.0,10.063450813293457
2014-08-28,10.279999732971191,9.960000038146973,10.100000381469727,10.100000381469727,8814955.0,10.033647537231445
2014-08-29,10.180000305175781,9.930000305175781,10.119999885559082,10.149999618530273,6924647.0,10.083319664001465
2014-09-01,10.539999961853027,10.15999984741211,10.15999984741211,10.430000305175781,11438034.0,10.361479759216309
2014-09-02,11.010000228881836,10.430000305175781,10.430000305175781,10.869999885559082,16605080.0,10.798589706420898
2014-09-03,11.100000381469727,10.819999694824219,10.989999771118164,10.880000114440918,11389825.0,10.808523178100586
2014-09-04,11.109999656677246,10.789999961853027,10.989999771118164,10.960000038146973,11603234.0,10.887998580932617
2014-09-05,11.109999656677246,10.800000190734863,10.90999984741211,11.069999694824219,9014067.0,10.997274398803711
2014-09-09,11.34000015258789,11.050000190734863,11.149999618530273,11.1899995803833,7675434.0,11.116487503051758
2014-09-10,11.1899995803833,10.699999809265137,11.1899995803833,10.989999771118164,14036598.0,10.917799949645996
2014-09-11,11.25,10.920000076293945,10.960000038146973,10.989999771118164,10961491.0,10.917799949645996
2014-09-12,11.170000076293945,10.880000114440918,10.949999809265137,11.149999618530273,9227608.0,11.076748847961426
2014-09-15,11.600000381469727,11.100000381469727,11.140000343322754,11.430000305175781,11659979.0,11.354909896850586
2014-09-16,11.720000267028809,11.199999809265137,11.520000457763672,11.279999732971191,11713614.0,11.20589542388916
2014-09-17,11.34000015258789,10.699999809265137,11.300000190734863,11.220000267028809,12628905.0,11.146289825439453
2014-09-18,11.180000305175781,10.949999809265137,11.180000305175781,11.100000381469727,7750535.0,11.027078628540039
2014-09-19,11.8100004196167,11.0600004196167,11.079999923706055,11.619999885559082,13055795.0,11.543661117553711
2014-09-22,12.119999885559082,11.380000114440918,11.630000114440918,11.84000015258789,16168588.0,11.762216567993164
2014-09-23,12.300000190734863,11.789999961853027,11.789999961853027,12.210000038146973,9716296.0,12.129786491394043
2014-09-24,12.640000343322754,12.029999732971191,12.220000267028809,12.100000381469727,13778995.0,12.020509719848633
2014-09-25,12.489999771118164,11.979999542236328,12.289999961853027,12.34000015258789,11892213.0,12.258931159973145
2014-09-26,12.520000457763672,12.109999656677246,12.199999809265137,12.449999809265137,7001967.0,12.368208885192871
2014-09-29,12.729999542236328,12.359999656677246,12.460000038146973,12.380000114440918,7338420.0,12.29866886138916
2014-09-30,12.550000190734863,12.199999809265137,12.460000038146973,12.40999984741211,5930872.0,12.328472137451172
2014-10-08,12.5600004196167,12.329999923706055,12.399999618530273,12.399999618530273,6201961.0,12.318536758422852
2014-10-09,12.479999542236328,11.819999694824219,12.449999809265137,12.25,9208919.0,12.169522285461426
2014-10-10,12.25,11.920000076293945,12.220000267028809,12.069999694824219,7350354.0,11.990705490112305
2014-10-13,12.430000305175781,11.899999618530273,12.180000305175781,12.350000381469727,7733520.0,12.268865585327148
2014-10-14,12.479999542236328,12.1899995803833,12.350000381469727,12.199999809265137,6130718.0,12.119852066040039
2014-10-15,12.300000190734863,11.899999618530273,12.199999809265137,12.149999618530273,5914608.0,12.07017993927002
2014-10-16,12.420000076293945,11.979999542236328,12.149999618530273,12.0,6228894.0,11.92116641998291
2014-10-17,12.130000114440918,11.5600004196167,11.979999542236328,11.739999771118164,11209081.0,11.662873268127441
2014-10-20,11.920000076293945,11.600000381469727,11.739999771118164,11.8100004196167,6933817.0,11.732414245605469
2014-10-21,11.960000038146973,11.630000114440918,11.819999694824219,11.640000343322754,6456234.0,11.563530921936035
2014-10-22,11.699999809265137,10.8100004196167,11.619999885559082,11.170000076293945,16944558.0,11.09661865234375
2014-10-23,11.130000114440918,10.380000114440918,11.0,11.09000015258789,15335125.0,11.017143249511719
2014-10-24,11.4399995803833,10.869999885559082,11.09000015258789,11.25,10427067.0,11.176091194152832
2014-10-27,11.300000190734863,10.960000038146973,11.260000228881836,11.09000015258789,7619840.0,11.017143249511719
2014-10-28,11.279999732971191,11.050000190734863,11.09000015258789,11.220000267028809,9323115.0,11.146289825439453
2014-10-29,11.380000114440918,11.010000228881836,11.220000267028809,11.279999732971191,12962453.0,11.20589542388916
2014-10-30,11.399999618530273,11.149999618530273,11.25,11.359999656677246,9310903.0,11.285369873046875
2014-10-31,11.4399995803833,11.119999885559082,11.369999885559082,11.350000381469727,8676210.0,11.275435447692871
2014-11-03,11.399999618530273,11.119999885559082,11.390000343322754,11.229999542236328,7015855.0,11.156224250793457
2014-11-04,11.390000343322754,11.149999618530273,11.199999809265137,11.270000457763672,8551509.0,11.195961952209473
2014-11-05,12.399999618530273,11.210000038146973,11.300000190734863,12.399999618530273,29839440.0,12.318536758422852
2014-11-06,12.760000228881836,12.149999618530273,12.65999984741211,12.59000015258789,32208626.0,12.507288932800293
2014-11-07,13.029999732971191,12.449999809265137,12.630000114440918,12.869999885559082,22914795.0,12.785449028015137
2014-11-10,13.119999885559082,12.569999694824219,13.119999885559082,12.6899995803833,14466313.0,12.6066312789917
2014-11-11,12.930000305175781,11.869999885559082,12.930000305175781,12.010000228881836,15601444.0,11.931100845336914
2014-11-12,12.109999656677246,11.739999771118164,12.0,12.100000381469727,9952518.0,12.020509719848633
2014-11-13,12.199999809265137,11.800000190734863,12.119999885559082,11.8100004196167,7781372.0,11.732414245605469
2014-11-14,12.079999923706055,11.6899995803833,11.890000343322754,12.0,7696102.0,11.92116641998291
2014-11-17,12.479999542236328,11.970000267028809,12.170000076293945,12.390000343322754,8640018.0,12.308603286743164
2014-11-18,12.479999542236328,12.239999771118164,12.390000343322754,12.399999618530273,6465394.0,12.318536758422852
2014-11-19,12.729999542236328,12.350000381469727,12.399999618530273,12.470000267028809,11465379.0,12.388077735900879
2014-11-20,12.770000457763672,12.460000038146973,12.609999656677246,12.5600004196167,11002096.0,12.477486610412598
2014-11-21,12.710000038146973,12.420000076293945,12.520000457763672,12.680000305175781,11661704.0,12.596698760986328
2014-11-24,13.020000457763672,12.6899995803833,12.949999809265137,12.890000343322754,14911101.0,12.805319786071777
2014-11-25,13.0600004196167,12.619999885559082,13.010000228881836,12.829999923706055,14543844.0,12.745712280273438
2014-11-26,13.09000015258789,12.84000015258789,12.869999885559082,12.960000038146973,20442960.0,12.874858856201172
2014-11-27,13.399999618530273,12.699999809265137,12.960000038146973,13.09000015258789,18348898.0,13.00400447845459
2014-11-28,13.100000381469727,12.149999618530273,13.039999961853027,12.3100004196167,27875802.0,12.229129791259766
2014-12-01,12.289999961853027,11.380000114440918,12.25,11.59000015258789,24799089.0,11.513860702514648
2014-12-02,11.760000228881836,11.3100004196167,11.329999923706055,11.550000190734863,15633779.0,11.474123001098633
2014-12-03,11.699999809265137,11.300000190734863,11.699999809265137,11.569999694824219,15006039.0,11.493989944458008
2014-12-04,11.65999984741211,11.460000038146973,11.579999923706055,11.65999984741211,13318682.0,11.583398818969727
2014-12-05,11.65999984741211,11.119999885559082,11.65999984741211,11.210000038146973,15208719.0,11.136354446411133
2014-12-08,11.170000076293945,10.699999809265137,11.170000076293945,10.84000015258789,19230197.0,10.76878547668457
2014-12-09,11.220000267028809,10.579999923706055,10.84000015258789,10.710000038146973,14420870.0,10.639640808105469
2014-12-10,11.1899995803833,10.710000038146973,10.710000038146973,11.140000343322754,8948290.0,11.066816329956055
2014-12-11,11.390000343322754,11.020000457763672,11.15999984741211,11.210000038146973,10159173.0,11.136354446411133
2014-12-12,11.25,11.029999732971191,11.199999809265137,11.199999809265137,6811026.0,11.126420021057129
2014-12-15,11.449999809265137,11.020000457763672,11.1899995803833,11.449999809265137,10519320.0,11.374778747558594
2014-12-16,11.640000343322754,11.420000076293945,11.529999732971191,11.539999961853027,13543586.0,11.464188575744629
2014-12-17,11.539999961853027,11.100000381469727,11.539999961853027,11.170000076293945,10482004.0,11.09661865234375
2014-12-18,11.140000343322754,10.880000114440918,11.140000343322754,10.9399995803833,8307414.0,10.86812973022461
2014-12-19,11.109999656677246,10.539999961853027,10.850000381469727,10.720000267028809,9972782.0,10.649575233459473
2014-12-22,10.75,9.649999618530273,10.75,9.649999618530273,13262228.0,9.586603164672852
2014-12-23,10.020000457763672,9.239999771118164,9.65999984741211,9.380000114440918,12594619.0,9.318376541137695
2014-12-24,9.609999656677246,9.380000114440918,9.479999542236328,9.609999656677246,6646222.0,9.546865463256836
2014-12-25,9.899999618530273,9.529999732971191,9.65999984741211,9.789999961853027,6233651.0,9.725685119628906
2014-12-26,10.100000381469727,9.779999732971191,9.779999732971191,9.920000076293945,6631330.0,9.854829788208008
2014-12-29,9.949999809265137,9.59000015258789,9.949999809265137,9.670000076293945,6362854.0,9.606473922729492
2014-12-30,9.699999809265137,9.380000114440918,9.670000076293945,9.40999984741211,4240584.0,9.348180770874023
2014-12-31,9.699999809265137,9.399999618530273,9.399999618530273,9.539999961853027,4045120.0,9.477327346801758
2015-01-05,9.720000267028809,9.279999732971191,9.5600004196167,9.680000305175781,7295581.0,9.616406440734863
2015-01-06,9.989999771118164,9.5600004196167,9.649999618530273,9.9399995803833,8896787.0,9.874698638916016
2015-01-07,9.949999809265137,9.680000305175781,9.930000305175781,9.850000381469727,6312326.0,9.78529167175293
2015-01-08,9.949999809265137,9.729999542236328,9.75,9.819999694824219,5560668.0,9.755485534667969
2015-01-09,10.0600004196167,9.829999923706055,9.880000114440918,9.850000381469727,6884415.0,9.78529167175293
2015-01-12,9.789999961853027,9.449999809265137,9.729999542236328,9.470000267028809,4929478.0,9.40778636932373
2015-01-13,9.579999923706055,9.4399995803833,9.5,9.569999694824219,3585962.0,9.507129669189453
2015-01-14,9.75,9.520000457763672,9.600000381469727,9.640000343322754,2912667.0,9.576669692993164
2015-01-15,9.720000267028809,9.59000015258789,9.609999656677246,9.6899995803833,4375680.0,9.626340866088867
2015-01-16,9.960000038146973,9.640000343322754,9.6899995803833,9.920000076293945,7307313.0,9.854829788208008
2015-01-19,10.020000457763672,9.319999694824219,9.760000228881836,9.529999732971191,10807688.0,9.467392921447754
2015-01-20,10.09000015258789,9.569999694824219,9.649999618530273,10.039999961853027,12175785.0,9.974041938781738
2015-01-21,10.539999961853027,10.039999961853027,10.039999961853027,10.430000305175781,16248303.0,10.361479759216309
2015-01-22,10.619999885559082,10.3100004196167,10.420000076293945,10.430000305175781,11587983.0,10.361479759216309
2015-01-23,10.430000305175781,10.229999542236328,10.430000305175781,10.350000381469727,6663092.0,10.282005310058594
2015-01-26,10.59000015258789,10.329999923706055,10.359999656677246,10.579999923706055,7754243.0,10.510494232177734
2015-01-27,10.84000015258789,10.4399995803833,10.649999618530273,10.630000114440918,10729093.0,10.560166358947754
2015-01-28,10.6899995803833,10.449999809265137,10.529999732971191,10.640000343322754,7068587.0,10.570100784301758
2015-01-29,10.600000381469727,10.40999984741211,10.550000190734863,10.449999809265137,6385751.0,10.381348609924316
2015-01-30,10.829999923706055,10.460000038146973,10.460000038146973,10.550000190734863,9959969.0,10.480690956115723
2015-02-02,10.979999542236328,10.15999984741211,10.520000457763672,10.890000343322754,15840481.0,10.81845760345459
2015-02-03,11.079999923706055,10.75,10.899999618530273,11.029999732971191,18686161.0,10.957537651062012
2015-02-04,11.050000190734863,10.600000381469727,11.020000457763672,10.649999618530273,12281652.0,10.580032348632812
2015-02-05,10.699999809265137,10.300000190734863,10.670000076293945,10.329999923706055,10026305.0,10.26213550567627
2015-02-06,10.420000076293945,10.109999656677246,10.270000457763672,10.279999732971191,6241083.0,10.212464332580566
2015-02-09,10.449999809265137,10.199999809265137,10.300000190734863,10.270000457763672,4182760.0,10.202531814575195
2015-02-10,10.300000190734863,10.180000305175781,10.25,10.260000228881836,4135633.0,10.192596435546875
2015-02-11,10.3100004196167,10.180000305175781,10.270000457763672,10.270000457763672,3529111.0,10.202531814575195
2015-02-12,10.600000381469727,10.0,10.270000457763672,10.579999923706055,10101561.0,10.510494232177734
2015-02-13,10.890000343322754,10.520000457763672,10.5600004196167,10.770000457763672,11418704.0,10.69924545288086
2015-02-16,11.069999694824219,10.800000190734863,10.890000343322754,11.0600004196167,15175853.0,10.98734188079834
2015-02-17,11.15999984741211,10.9399995803833,11.0600004196167,10.970000267028809,10844115.0,10.897932052612305
2015-02-25,11.0600004196167,10.850000381469727,10.989999771118164,10.890000343322754,6247855.0,10.81845760345459
2015-02-26,10.970000267028809,10.829999923706055,10.899999618530273,10.970000267028809,6584359.0,10.897932052612305
2015-02-27,11.010000228881836,10.869999885559082,10.970000267028809,10.989999771118164,9239856.0,10.917799949645996
2015-03-02,11.359999656677246,11.020000457763672,11.029999732971191,11.220000267028809,14566218.0,11.146289825439453
2015-03-03,11.25,10.9399995803833,11.25,10.960000038146973,11737584.0,10.887998580932617
2015-03-04,11.359999656677246,10.859999656677246,10.960000038146973,11.350000381469727,16461075.0,11.275435447692871
2015-03-05,11.5600004196167,11.199999809265137,11.359999656677246,11.529999732971191,20532311.0,11.454252243041992
2015-03-06,11.520000457763672,11.1899995803833,11.510000228881836,11.319999694824219,11574830.0,11.24563217163086
2015-03-09,11.970000267028809,11.180000305175781,11.239999771118164,11.770000457763672,16052199.0,11.692676544189453
2015-03-10,11.979999542236328,11.59000015258789,11.699999809265137,11.710000038146973,15653408.0,11.63306999206543
2015-03-11,11.880000114440918,11.40999984741211,11.65999984741211,11.5600004196167,8950938.0,11.484055519104004
2015-03-12,11.65999984741211,11.399999618530273,11.520000457763672,11.520000457763672,6931144.0,11.444318771362305
2015-03-13,11.630000114440918,11.460000038146973,11.539999961853027,11.609999656677246,6534394.0,11.53372573852539
2015-03-16,11.970000267028809,11.619999885559082,11.630000114440918,11.789999961853027,10995749.0,11.712545394897461
2015-03-17,11.890000343322754,11.680000305175781,11.850000381469727,11.819999694824219,19749859.0,11.74234676361084
2015-03-18,12.489999771118164,11.75,11.75,12.300000190734863,23544323.0,12.219193458557129
2015-03-19,12.4399995803833,12.100000381469727,12.279999732971191,12.289999961853027,21253975.0,12.209259986877441
2015-03-20,12.289999961853027,12.149999618530273,12.270000457763672,12.270000457763672,12200352.0,12.18939208984375
2015-03-23,12.970000267028809,12.149999618530273,12.300000190734863,12.720000267028809,27414269.0,12.636436462402344
2015-03-24,12.899999618530273,12.010000228881836,12.600000381469727,12.350000381469727,25659094.0,12.268865585327148
2015-03-25,12.449999809265137,12.100000381469727,12.399999618530273,12.329999923706055,17762464.0,12.248998641967773
2015-03-26,12.779999732971191,12.09000015258789,12.199999809265137,12.449999809265137,23165200.0,12.368208885192871
2015-03-27,12.680000305175781,12.229999542236328,12.430000305175781,12.3100004196167,18567699.0,12.229129791259766
2015-03-30,12.4399995803833,12.100000381469727,12.3100004196167,12.15999984741211,22604976.0,12.080113410949707
2015-03-31,12.329999923706055,12.109999656677246,12.15999984741211,12.199999809265137,19125537.0,12.119852066040039
2015-04-01,12.670000076293945,12.170000076293945,12.199999809265137,12.649999618530273,28491819.0,12.566895484924316
2015-04-02,12.789999961853027,12.40999984741211,12.649999618530273,12.760000228881836,26855696.0,12.676172256469727
2015-04-03,13.329999923706055,12.579999923706055,12.600000381469727,13.149999618530273,32872985.0,13.063610076904297
2015-04-07,13.399999618530273,12.989999771118164,13.149999618530273,13.300000190734863,24514893.0,13.212625503540039
2015-04-08,13.380000114440918,12.699999809265137,13.319999694824219,12.899999618530273,22397346.0,12.815250396728516
2015-04-09,12.960000038146973,11.880000114440918,12.90999984741211,12.3100004196167,25338512.0,12.229129791259766
2015-04-10,12.779999732971191,12.130000114440918,12.199999809265137,12.520000457763672,17689472.0,12.437749862670898
2015-04-13,12.930000305175781,12.520000457763672,12.600000381469727,12.880000114440918,18683715.0,12.795384407043457
2015-04-14,13.5600004196167,12.75,12.899999618530273,13.430000305175781,34037873.0,13.34177017211914
2015-04-15,13.369999885559082,12.699999809265137,13.260000228881836,12.899999618530273,26341818.0,12.815250396728516
2015-04-16,13.380000114440918,12.59000015258789,12.699999809265137,13.1899995803833,30289660.0,13.103346824645996
2015-04-17,13.649999618530273,13.149999618530273,13.1899995803833,13.279999732971191,39472421.0,13.192756652832031
2015-04-20,13.1899995803833,12.529999732971191,13.1899995803833,12.579999923706055,30309892.0,12.497355461120605
2015-04-21,13.069999694824219,12.4399995803833,12.550000190734863,13.010000228881836,19341039.0,12.924530029296875
2015-04-22,13.600000381469727,13.020000457763672,13.050000190734863,13.529999732971191,37258068.0,13.44111442565918
2015-04-23,14.170000076293945,13.4399995803833,13.59000015258789,14.140000343322754,46175336.0,14.04710578918457
2015-04-24,14.600000381469727,13.65999984741211,13.800000190734863,14.5,48486514.0,14.404742240905762
2015-04-27,14.75,14.149999618530273,14.699999809265137,14.449999809265137,33036562.0,14.355070114135742
2015-04-28,14.6899995803833,13.550000190734863,14.5,13.6899995803833,26078381.0,13.600062370300293
2015-04-29,14.40999984741211,13.479999542236328,13.649999618530273,14.369999885559082,29499198.0,14.275595664978027
2015-04-30,14.489999771118164,13.859999656677246,14.479999542236328,13.899999618530273,27291674.0,13.808683395385742
2015-05-04,14.039999961853027,13.5,13.890000343322754,13.8100004196167,15836851.0,13.719276428222656
2015-05-05,13.8100004196167,13.149999618530273,13.779999732971191,13.199999809265137,17399984.0,13.11328125
2015-05-06,13.760000228881836,13.199999809265137,13.260000228881836,13.359999656677246,18350085.0,13.27223014831543
2015-05-07,13.699999809265137,12.819999694824219,13.359999656677246,12.850000381469727,13998190.0,12.765582084655762
2015-05-08,13.34000015258789,12.75,13.010000228881836,13.319999694824219,15876976.0,13.23249340057373
2015-05-11,13.920000076293945,13.199999809265137,13.390000343322754,13.8100004196167,19919590.0,13.719276428222656
2015-05-12,13.880000114440918,13.479999542236328,13.829999923706055,13.779999732971191,26255574.0,13.689470291137695
2015-05-13,14.0600004196167,13.5,13.649999618530273,14.020000457763672,25888341.0,13.927896499633789
2015-05-14,14.09000015258789,13.670000076293945,14.020000457763672,13.880000114440918,21124613.0,13.788814544677734
2015-05-15,13.829999923706055,13.010000228881836,13.829999923706055,13.25,22630884.0,13.162954330444336
2015-05-18,13.5,13.109999656677246,13.220000267028809,13.319999694824219,18448211.0,13.23249340057373
2015-05-19,13.680000305175781,13.319999694824219,13.380000114440918,13.649999618530273,18527431.0,13.560325622558594
2015-05-20,14.1899995803833,13.569999694824219,13.710000038146973,13.75,31470143.0,13.659668922424316
2015-05-21,14.25,13.859999656677246,13.949999809265137,14.149999618530273,29631766.0,14.057039260864258
2015-05-22,15.569999694824219,13.930000305175781,14.300000190734863,15.569999694824219,50853407.0,15.467711448669434
2015-05-25,16.579999923706055,15.449999809265137,15.699999809265137,16.059999465942383,56057347.0,15.95449161529541
2015-05-26,16.399999618530273,15.529999732971191,16.049999237060547,16.170000076293945,42369023.0,16.063772201538086
2015-05-27,16.5,15.65999984741211,16.040000915527344,16.260000228881836,38973895.0,16.15317726135254
2015-05-28,17.0,14.800000190734863,16.15999984741211,14.920000076293945,40192641.0,14.821982383728027
2015-05-29,15.199999809265137,14.069999694824219,14.8100004196167,14.630000114440918,23565052.0,14.551444053649902
2015-06-01,15.680000305175781,14.539999961853027,14.65999984741211,15.619999885559082,27995462.0,15.536127090454102
2015-06-02,16.68000030517578,15.489999771118164,15.489999771118164,16.59000015258789,36570714.0,16.500919342041016
2015-06-03,16.899999618530273,16.110000610351562,16.5,16.489999771118164,29719558.0,16.40145492553711
2015-06-04,16.65999984741211,14.84000015258789,16.450000762939453,16.200000762939453,23019553.0,16.11301612854004
2015-06-05,17.190000534057617,16.280000686645508,16.5,17.030000686645508,39799889.0,16.938556671142578
2015-06-08,17.190000534057617,16.399999618530273,17.149999618530273,16.59000015258789,26109962.0,16.500919342041016
2015-06-09,16.3700008392334,15.800000190734863,16.350000381469727,16.1299991607666,23095393.0,16.04338836669922
2015-06-10,16.700000762939453,15.729999542236328,15.949999809265137,16.31999969482422,20337621.0,16.23236846923828
2015-06-11,17.56999969482422,16.100000381469727,16.31999969482422,17.3700008392334,35648114.0,17.276731491088867
2015-06-12,19.110000610351562,17.010000228881836,17.1200008392334,18.829999923706055,44795000.0,18.728891372680664
2015-06-15,19.34000015258789,18.09000015258789,18.450000762939453,18.5,34402241.0,18.400663375854492
2015-06-16,18.950000762939453,17.5,18.200000762939453,17.610000610351562,26035574.0,17.515443801879883
2015-06-17,19.3700008392334,17.010000228881836,17.649999618530273,19.350000381469727,31832772.0,19.24610137939453
2015-06-18,20.049999237060547,18.799999237060547,19.18000030517578,19.020000457763672,30212354.0,18.917869567871094
2015-06-19,18.920000076293945,17.1200008392334,18.219999313354492,17.1200008392334,20021337.0,17.028074264526367
2015-06-23,17.780000686645508,15.479999542236328,17.209999084472656,17.530000686645508,19859100.0,17.43587303161621
2015-06-24,19.18000030517578,17.229999542236328,17.579999923706055,19.040000915527344,27107170.0,18.937763214111328
2015-06-25,19.420000076293945,17.5,18.610000610351562,17.93000030517578,29962594.0,17.833724975585938
2015-06-26,17.920000076293945,16.139999389648438,16.75,16.139999389648438,21372155.0,16.053333282470703
2015-06-29,16.899999618530273,14.529999732971191,16.68000030517578,14.529999732971191,26761741.0,14.451980590820312
2015-06-30,15.600000381469727,13.079999923706055,14.460000038146973,15.4399995803833,27403758.0,15.35709285736084
2015-07-01,15.680000305175781,13.899999618530273,15.180000305175781,13.899999618530273,22859436.0,13.825363159179688
2015-07-02,13.75,12.510000228881836,13.75,12.510000228881836,22072751.0,12.442827224731445
2015-07-03,12.420000076293945,11.260000228881836,11.600000381469727,11.260000228881836,19900162.0,11.199539184570312
2015-07-06,12.149999618530273,10.130000114440918,12.149999618530273,10.130000114440918,29909370.0,10.075606346130371
2015-07-07,9.300000190734863,9.119999885559082,9.119999885559082,9.119999885559082,9010000.0,9.071029663085938
2015-07-08,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,286000.0,8.165914535522461
2015-07-09,9.029999732971191,7.389999866485596,7.389999866485596,9.029999732971191,49613932.0,8.981513023376465
2015-07-10,9.930000305175781,8.90999984741211,9.0600004196167,9.930000305175781,42895138.0,9.876680374145508
2015-07-13,10.920000076293945,9.979999542236328,10.300000190734863,10.920000076293945,49423118.0,10.861364364624023
2015-07-14,11.550000190734863,10.399999618530273,10.520000457763672,10.550000190734863,53405282.0,10.493350982666016
2015-07-15,10.489999771118164,9.5,10.119999885559082,9.5,28394020.0,9.44898796081543
2015-07-16,10.069999694824219,8.699999809265137,8.789999961853027,9.890000343322754,25853120.0,9.836895942687988
2015-07-17,10.789999961853027,9.880000114440918,9.880000114440918,10.670000076293945,22595797.0,10.612707138061523
2015-07-20,11.1899995803833,10.380000114440918,10.710000038146973,10.699999809265137,26829872.0,10.642544746398926
2015-07-21,11.470000267028809,10.3100004196167,10.520000457763672,11.140000343322754,29213589.0,11.080183982849121
2015-07-22,11.289999961853027,10.65999984741211,10.899999618530273,11.020000457763672,24373274.0,10.960827827453613
2015-07-23,11.680000305175781,10.920000076293945,11.010000228881836,11.579999923706055,32797049.0,11.517820358276367
2015-07-24,11.710000038146973,10.979999542236328,11.649999618530273,11.109999656677246,30478448.0,11.05034351348877
2015-07-27,11.279999732971191,10.0,10.890000343322754,10.0,27050117.0,9.946304321289062
2015-07-28,10.119999885559082,9.0,9.180000305175781,9.109999656677246,27311615.0,9.061083793640137
2015-07-29,9.880000114440918,8.890000343322754,9.329999923706055,9.770000457763672,19299159.0,9.71753978729248
2015-07-30,10.130000114440918,9.350000381469727,9.770000457763672,9.430000305175781,16663131.0,9.379364967346191
2015-07-31,9.670000076293945,9.0,9.329999923706055,9.25,12884965.0,9.200331687927246
2015-08-03,9.199999809265137,8.399999618530273,9.1899995803833,8.569999694824219,13369279.0,8.523982048034668
2015-08-04,9.40999984741211,8.65999984741211,8.699999809265137,9.359999656677246,12143834.0,9.30974006652832
2015-08-05,9.699999809265137,9.270000457763672,9.319999694824219,9.380000114440918,15249158.0,9.329632759094238
2015-08-06,10.199999809265137,9.079999923706055,9.15999984741211,9.859999656677246,23791441.0,9.807055473327637
2015-08-07,10.140000343322754,9.710000038146973,9.930000305175781,10.100000381469727,24152521.0,10.045767784118652
2015-08-10,10.739999771118164,10.100000381469727,10.140000343322754,10.680000305175781,25831384.0,10.622653007507324
2015-08-11,11.09000015258789,10.550000190734863,10.699999809265137,10.779999732971191,28507301.0,10.722116470336914
2015-08-12,11.100000381469727,10.529999732971191,10.609999656677246,10.789999961853027,22601338.0,10.732061386108398
2015-08-13,11.220000267028809,10.609999656677246,10.649999618530273,11.199999809265137,22819448.0,11.139860153198242
2015-08-14,11.550000190734863,11.100000381469727,11.199999809265137,11.260000228881836,24460636.0,11.199539184570312
2015-08-17,11.829999923706055,11.15999984741211,11.260000228881836,11.800000190734863,25368982.0,11.736639976501465
2015-08-18,11.9399995803833,10.619999885559082,11.8100004196167,10.619999885559082,27927878.0,10.562975883483887
2015-08-19,10.970000267028809,9.5600004196167,10.130000114440918,10.859999656677246,27986957.0,10.801685333251953
2015-08-20,11.289999961853027,10.390000343322754,10.59000015258789,10.850000381469727,25140798.0,10.791741371154785
2015-08-21,10.649999618530273,9.800000190734863,10.449999809265137,9.869999885559082,17158598.0,9.817001342773438
2015-08-24,9.479999542236328,8.880000114440918,9.420000076293945,8.880000114440918,10883830.0,8.832318305969238
2015-08-25,8.289999961853027,7.989999771118164,7.989999771118164,7.989999771118164,14175263.0,7.947096347808838
2015-08-26,8.329999923706055,7.190000057220459,8.010000228881836,7.210000038146973,19501935.0,7.171285629272461
2015-08-27,7.699999809265137,7.050000190734863,7.400000095367432,7.699999809265137,13804056.0,7.65865421295166
2015-08-28,8.380000114440918,7.699999809265137,7.800000190734863,8.369999885559082,17898535.0,8.325057029724121
2015-08-31,8.229999542236328,7.940000057220459,8.210000038146973,7.980000019073486,13467940.0,7.937150955200195
2015-09-01,7.909999847412109,7.179999828338623,7.909999847412109,7.199999809265137,12386252.0,7.161338806152344
2015-09-02,7.46999979019165,6.619999885559082,6.619999885559082,6.71999979019165,12475253.0,6.6839165687561035
2015-09-07,7.269999980926514,6.900000095367432,6.940000057220459,7.019999980926514,10657829.0,6.982305526733398
2015-09-08,7.579999923706055,7.03000020980835,7.150000095367432,7.539999961853027,11108872.0,7.499513626098633
2015-09-09,8.140000343322754,7.550000190734863,7.599999904632568,7.96999979019165,13708236.0,7.927204132080078
2015-09-10,7.989999771118164,7.659999847412109,7.699999809265137,7.78000020980835,9495502.0,7.738224983215332
2015-09-11,7.960000038146973,7.730000019073486,7.800000190734863,7.949999809265137,8755465.0,7.907311916351318
2015-09-14,8.029999732971191,7.159999847412109,8.020000457763672,7.159999847412109,11010401.0,7.121554374694824
2015-09-15,7.050000190734863,6.590000152587891,7.050000190734863,6.650000095367432,11659098.0,6.614292621612549
2015-09-16,7.320000171661377,6.670000076293945,6.670000076293945,7.320000171661377,10584598.0,7.28069543838501
2015-09-17,7.650000095367432,7.179999828338623,7.28000020980835,7.190000057220459,15073943.0,7.151392459869385
2015-09-18,7.380000114440918,7.099999904632568,7.309999942779541,7.320000171661377,8406192.0,7.28069543838501
2015-09-21,7.659999847412109,7.159999847412109,7.159999847412109,7.619999885559082,10421090.0,7.579084396362305
2015-09-22,7.789999961853027,7.550000190734863,7.690000057220459,7.710000038146973,12817523.0,7.668600559234619
2015-09-23,7.96999979019165,7.510000228881836,7.559999942779541,7.75,17352392.0,7.708386421203613
2015-09-24,7.889999866485596,7.650000095367432,7.800000190734863,7.840000152587891,11090756.0,7.797903060913086
2015-09-25,7.860000133514404,7.349999904632568,7.75,7.400000095367432,9303445.0,7.360264778137207
2015-09-28,7.619999885559082,7.25,7.449999809265137,7.599999904632568,6255189.0,7.5591912269592285
2015-09-29,7.559999942779541,7.349999904632568,7.449999809265137,7.46999979019165,5583607.0,7.429889678955078
2015-09-30,7.730000019073486,7.539999961853027,7.539999961853027,7.639999866485596,8537392.0,7.5989766120910645
2015-10-08,8.069999694824219,7.78000020980835,7.920000076293945,7.96999979019165,13457395.0,7.927204132080078
2015-10-09,8.25,7.909999847412109,7.940000057220459,8.180000305175781,13172147.0,8.136076927185059
2015-10-12,8.779999732971191,8.170000076293945,8.199999809265137,8.600000381469727,19558680.0,8.55382251739502
2015-10-13,9.109999656677246,8.449999809265137,8.5,9.039999961853027,22591023.0,8.991458892822266
2015-10-14,9.4399995803833,8.710000038146973,8.930000305175781,8.970000267028809,28845848.0,8.921835899353027
2015-10-15,9.25,8.779999732971191,8.880000114440918,9.229999542236328,21736739.0,9.180438995361328
2015-10-16,9.470000267028809,9.029999732971191,9.270000457763672,9.260000228881836,23554505.0,9.210278511047363
2015-10-19,9.539999961853027,9.180000305175781,9.3100004196167,9.430000305175781,22471670.0,9.379364967346191
2015-10-20,9.520000457763672,9.149999618530273,9.300000190734863,9.470000267028809,19719367.0,9.419150352478027
2015-10-21,9.4399995803833,8.520000457763672,9.4399995803833,8.520000457763672,27172442.0,8.474251747131348
2015-10-22,8.829999923706055,8.430000305175781,8.520000457763672,8.800000190734863,15421660.0,8.752748489379883
2015-10-23,9.130000114440918,8.720000267028809,8.789999961853027,9.0600004196167,19471841.0,9.011351585388184
2015-10-26,9.260000228881836,9.020000457763672,9.069999694824219,9.130000114440918,17319244.0,9.080975532531738
2015-10-27,9.109999656677246,8.479999542236328,9.079999923706055,9.039999961853027,15659562.0,8.991458892822266
2015-10-28,9.109999656677246,8.710000038146973,8.949999809265137,8.789999961853027,12374640.0,8.742801666259766
2015-10-29,9.050000190734863,8.8100004196167,8.869999885559082,8.970000267028809,10160837.0,8.921835899353027
2015-10-30,9.170000076293945,8.75,8.899999618530273,9.100000381469727,17281617.0,9.05113697052002
2015-11-02,9.279999732971191,8.8100004196167,8.949999809265137,8.989999771118164,15991639.0,8.941725730895996
2015-11-03,9.380000114440918,8.920000076293945,8.989999771118164,9.369999885559082,23976602.0,9.319687843322754
2015-11-04,9.850000381469727,9.300000190734863,9.300000190734863,9.8100004196167,30481690.0,9.757325172424316
2015-11-05,9.850000381469727,9.5,9.720000267028809,9.609999656677246,23854072.0,9.55839729309082
2015-11-06,9.869999885559082,9.630000114440918,9.739999771118164,9.8100004196167,18839496.0,9.757325172424316
2015-11-09,9.829999923706055,9.5,9.65999984741211,9.760000228881836,18490836.0,9.70759391784668
2015-11-10,10.199999809265137,9.600000381469727,9.649999618530273,10.039999961853027,24318240.0,9.986089706420898
2015-11-11,10.149999618530273,9.899999618530273,10.010000228881836,10.109999656677246,19162449.0,10.05571460723877
2015-11-12,10.270000457763672,9.8100004196167,10.149999618530273,10.039999961853027,24086739.0,9.986089706420898
2015-11-13,10.399999618530273,9.699999809265137,9.880000114440918,10.109999656677246,27605233.0,10.05571460723877
2015-11-16,10.289999961853027,9.829999923706055,9.890000343322754,10.210000038146973,19194774.0,10.155177116394043
2015-11-17,10.649999618530273,10.15999984741211,10.289999961853027,10.25,29801050.0,10.194961547851562
2015-11-18,10.5,10.050000190734863,10.199999809265137,10.199999809265137,19065970.0,10.145231246948242
2015-11-19,10.59000015258789,10.079999923706055,10.239999771118164,10.569999694824219,18176047.0,10.513243675231934
2015-11-20,10.949999809265137,10.430000305175781,10.520000457763672,10.649999618530273,26036803.0,10.592812538146973
2015-11-23,10.75,10.399999618530273,10.649999618530273,10.470000267028809,17678337.0,10.413780212402344
2015-11-24,10.960000038146973,10.109999656677246,10.4399995803833,10.699999809265137,21179985.0,10.642544746398926
2015-11-25,10.869999885559082,10.550000190734863,10.579999923706055,10.739999771118164,18846680.0,10.682330131530762
2015-11-26,10.760000228881836,10.430000305175781,10.760000228881836,10.449999809265137,17018072.0,10.393888473510742
2015-11-27,10.430000305175781,9.40999984741211,10.380000114440918,9.430000305175781,17770343.0,9.379364967346191
2015-11-30,9.579999923706055,8.920000076293945,9.470000267028809,9.420000076293945,14400611.0,9.369418144226074
2015-12-01,9.569999694824219,9.289999961853027,9.399999618530273,9.449999809265137,10364097.0,9.399256706237793
2015-12-02,9.479999542236328,9.029999732971191,9.40999984741211,9.359999656677246,9100108.0,9.30974006652832
2015-12-03,9.619999885559082,9.380000114440918,9.420000076293945,9.579999923706055,9808367.0,9.528560638427734
2015-12-04,9.6899995803833,9.489999771118164,9.5,9.670000076293945,10680948.0,9.618077278137207
2015-12-07,10.260000228881836,9.619999885559082,9.65999984741211,10.25,23066106.0,10.194961547851562
2015-12-08,10.119999885559082,9.829999923706055,10.119999885559082,9.880000114440918,13159768.0,9.826949119567871
2015-12-09,9.899999618530273,9.630000114440918,9.800000190734863,9.829999923706055,9162458.0,9.777216911315918
2015-12-10,10.100000381469727,9.699999809265137,9.770000457763672,9.90999984741211,9784551.0,9.856785774230957
2015-12-11,9.859999656677246,9.640000343322754,9.800000190734863,9.65999984741211,6311020.0,9.608129501342773
2015-12-14,9.850000381469727,9.5,9.649999618530273,9.84000015258789,7680436.0,9.787163734436035
2015-12-15,9.989999771118164,9.770000457763672,9.880000114440918,9.970000267028809,9577487.0,9.916465759277344
2015-12-16,10.140000343322754,9.920000076293945,9.949999809265137,9.970000267028809,10133930.0,9.916465759277344
2015-12-17,10.579999923706055,10.029999732971191,10.069999694824219,10.399999618530273,23727774.0,10.344156265258789
2015-12-18,10.5600004196167,10.199999809265137,10.369999885559082,10.270000457763672,20067824.0,10.214855194091797
2015-12-21,10.930000305175781,10.210000038146973,10.270000457763672,10.869999885559082,29091777.0,10.811633110046387
2015-12-22,11.199999809265137,10.75,10.989999771118164,10.920000076293945,34704342.0,10.861364364624023
2015-12-23,10.880000114440918,10.430000305175781,10.850000381469727,10.5,18995080.0,10.443620681762695
2015-12-24,10.699999809265137,10.380000114440918,10.479999542236328,10.670000076293945,12409159.0,10.612707138061523
2015-12-25,10.710000038146973,10.510000228881836,10.600000381469727,10.680000305175781,10416131.0,10.622653007507324
2015-12-28,10.869999885559082,10.220000267028809,10.710000038146973,10.279999732971191,15870655.0,10.224800109863281
2015-12-29,10.4399995803833,10.119999885559082,10.380000114440918,10.420000076293945,9861247.0,10.364048957824707
2015-12-30,10.680000305175781,10.399999618530273,10.430000305175781,10.65999984741211,11982765.0,10.602760314941406
2015-12-31,10.680000305175781,10.300000190734863,10.65999984741211,10.34000015258789,9792986.0,10.284478187561035
2016-01-04,10.369999885559082,9.3100004196167,10.34000015258789,9.319999694824219,10165546.0,9.2699556350708
2016-01-05,9.369999885559082,8.600000381469727,8.979999542236328,9.0600004196167,10933380.0,9.011351585388184
2016-01-06,9.369999885559082,9.029999732971191,9.130000114440918,9.3100004196167,8774565.0,9.260009765625
2016-01-07,9.199999809265137,8.380000114440918,9.199999809265137,8.380000114440918,2180400.0,8.335002899169922
2016-01-08,8.710000038146973,8.029999732971191,8.600000381469727,8.460000038146973,10284177.0,8.41457462310791
2016-01-11,8.329999923706055,7.610000133514404,8.300000190734863,7.610000133514404,10099154.0,7.5691375732421875
2016-01-12,7.78000020980835,7.5,7.650000095367432,7.690000057220459,7081156.0,7.648707866668701
2016-01-13,7.869999885559082,7.360000133514404,7.78000020980835,7.400000095367432,8078190.0,7.360264778137207
2016-01-14,7.71999979019165,7.099999904632568,7.239999771118164,7.679999828338623,9349307.0,7.6387619972229
2016-01-15,8.09000015258789,7.550000190734863,7.849999904632568,7.630000114440918,18402463.0,7.589029788970947
2016-01-18,7.880000114440918,7.380000114440918,7.389999866485596,7.710000038146973,11613746.0,7.668600559234619
2016-01-19,8.039999961853027,7.579999923706055,7.659999847412109,8.0,13687805.0,7.957043170928955
2016-01-20,8.079999923706055,7.809999942779541,7.900000095367432,7.980000019073486,12762066.0,7.937150955200195
2016-01-21,8.09000015258789,7.599999904632568,7.800000190734863,7.610000133514404,8762417.0,7.5691375732421875
2016-01-22,7.789999961853027,7.429999828338623,7.71999979019165,7.710000038146973,6223721.0,7.668600559234619
2016-01-25,7.880000114440918,7.679999828338623,7.78000020980835,7.809999942779541,4834971.0,7.768063545227051
2016-01-26,7.739999771118164,7.03000020980835,7.699999809265137,7.03000020980835,7255160.0,6.992252349853516
2016-01-27,7.179999828338623,6.630000114440918,7.059999942779541,7.0,7462433.0,6.962413311004639
2016-01-28,7.03000020980835,6.659999847412109,6.920000076293945,6.869999885559082,4639245.0,6.833110809326172
2016-01-29,7.25,6.78000020980835,6.78000020980835,7.179999828338623,6722339.0,7.141446113586426
2016-02-01,7.849999904632568,7.039999961853027,7.230000019073486,7.599999904632568,15260487.0,7.5591912269592285
2016-02-02,8.15999984741211,7.5,7.789999961853027,8.039999961853027,19107629.0,7.996828079223633
2016-02-03,8.699999809265137,7.960000038146973,8.020000457763672,8.640000343322754,26048003.0,8.593605995178223
2016-02-04,8.699999809265137,8.5,8.649999618530273,8.640000343322754,15239273.0,8.593605995178223
2016-02-05,9.199999809265137,8.600000381469727,8.600000381469727,8.819999694824219,34647930.0,8.772640228271484
2016-02-15,9.069999694824219,8.279999732971191,8.390000343322754,9.010000228881836,25255237.0,8.961620330810547
2016-02-16,9.630000114440918,8.90999984741211,9.0,9.5600004196167,44413112.0,9.5086669921875
2016-02-17,9.579999923706055,9.09000015258789,9.579999923706055,9.260000228881836,35972798.0,9.210278511047363
2016-02-18,9.359999656677246,8.920000076293945,9.319999694824219,8.979999542236328,27121838.0,8.931780815124512
2016-02-19,9.050000190734863,8.800000190734863,9.039999961853027,8.930000305175781,15847312.0,8.882050514221191
2016-02-22,9.09000015258789,8.890000343322754,9.09000015258789,9.079999923706055,17936869.0,9.031244277954102
2016-02-23,9.199999809265137,8.680000305175781,9.029999732971191,8.829999923706055,18665404.0,8.782587051391602
2016-02-24,8.960000038146973,8.520000457763672,8.779999732971191,8.949999809265137,16628710.0,8.901941299438477
2016-02-25,8.899999618530273,8.0600004196167,8.899999618530273,8.0600004196167,16805892.0,8.016721725463867
2016-02-26,8.149999618530273,7.639999866485596,8.0600004196167,7.840000152587891,13152505.0,7.797903060913086
2016-02-29,7.849999904632568,7.079999923706055,7.820000171661377,7.25,10908637.0,7.211071014404297
2016-03-01,7.570000171661377,7.199999809265137,7.349999904632568,7.5,8853516.0,7.459728240966797
2016-03-02,8.010000228881836,7.409999847412109,7.449999809265137,7.989999771118164,12439898.0,7.947096347808838
2016-03-03,8.09000015258789,7.900000095367432,7.960000038146973,7.909999847412109,10980412.0,7.867527008056641
2016-03-04,7.989999771118164,7.340000152587891,7.940000057220459,7.510000228881836,10948434.0,7.469674587249756
2016-03-07,7.889999866485596,7.579999923706055,7.599999904632568,7.869999885559082,9508009.0,7.8277411460876465
2016-03-08,7.929999828338623,7.46999979019165,7.840000152587891,7.880000114440918,8952657.0,7.837687969207764
2016-03-09,7.820000171661377,7.619999885559082,7.71999979019165,7.739999771118164,6599709.0,7.698439121246338
2016-03-10,7.949999809265137,7.679999828338623,7.739999771118164,7.690000057220459,6466681.0,7.648707866668701
2016-03-11,7.789999961853027,7.5,7.599999904632568,7.71999979019165,4906709.0,7.67854642868042
2016-03-14,8.109999656677246,7.800000190734863,7.840000152587891,7.96999979019165,8647004.0,7.927204132080078
2016-03-15,8.100000381469727,7.860000133514404,7.980000019073486,7.920000076293945,6586054.0,7.877472400665283
2016-03-16,8.0600004196167,7.710000038146973,7.949999809265137,7.730000019073486,5626335.0,7.688493728637695
2016-03-17,7.989999771118164,7.730000019073486,7.75,7.960000038146973,8346605.0,7.9172587394714355
2016-03-18,8.260000228881836,7.949999809265137,7.989999771118164,8.239999771118164,13739647.0,8.195755004882812
2016-03-21,8.449999809265137,8.260000228881836,8.300000190734863,8.420000076293945,14011304.0,8.374788284301758
2016-03-22,8.4399995803833,8.289999961853027,8.359999656677246,8.329999923706055,8182360.0,8.285271644592285
2016-03-23,8.40999984741211,8.279999732971191,8.350000381469727,8.380000114440918,9284739.0,8.335002899169922
2016-03-24,8.569999694824219,8.199999809265137,8.279999732971191,8.390000343322754,16975407.0,8.344950675964355
2016-03-25,8.430000305175781,8.199999809265137,8.210000038146973,8.350000381469727,9284754.0,8.305164337158203
2016-03-28,8.550000190734863,8.3100004196167,8.380000114440918,8.350000381469727,10442841.0,8.305164337158203
2016-03-29,8.350000381469727,8.020000457763672,8.34000015258789,8.229999542236328,7904819.0,8.185808181762695
2016-03-30,8.529999732971191,8.279999732971191,8.289999961853027,8.479999542236328,13448482.0,8.434465408325195
2016-03-31,8.65999984741211,8.420000076293945,8.510000228881836,8.470000267028809,12278053.0,8.424519538879395
2016-04-01,8.5600004196167,8.220000267028809,8.449999809265137,8.529999732971191,10678814.0,8.484196662902832
2016-04-05,8.770000457763672,8.4399995803833,8.470000267028809,8.699999809265137,12244112.0,8.653285026550293
2016-04-06,8.829999923706055,8.550000190734863,8.630000114440918,8.770000457763672,12913131.0,8.722908973693848
2016-04-07,8.800000190734863,8.569999694824219,8.739999771118164,8.59000015258789,9121045.0,8.543875694274902
2016-04-08,8.550000190734863,8.3100004196167,8.5,8.489999771118164,8626045.0,8.444412231445312
2016-04-11,8.699999809265137,8.5,8.5,8.609999656677246,9737788.0,8.56376838684082
2016-04-12,8.649999618530273,8.399999618530273,8.609999656677246,8.510000228881836,7769569.0,8.464305877685547
2016-04-13,8.779999732971191,8.529999732971191,8.539999961853027,8.619999885559082,11093322.0,8.573714256286621
2016-04-14,8.930000305175781,8.630000114440918,8.670000076293945,8.84000015258789,14784567.0,8.792533874511719
2016-04-15,8.90999984741211,8.729999542236328,8.800000190734863,8.890000343322754,9916553.0,8.842265129089355
2016-04-18,9.0600004196167,8.699999809265137,8.819999694824219,8.979999542236328,14223693.0,8.931780815124512
2016-04-19,9.020000457763672,8.819999694824219,8.979999542236328,8.920000076293945,8986429.0,8.872103691101074
2016-04-20,8.90999984741211,8.039999961853027,8.869999885559082,8.260000228881836,15471633.0,8.215646743774414
2016-04-21,8.359999656677246,8.029999732971191,8.229999542236328,8.130000114440918,8957865.0,8.086344718933105
2016-04-22,8.149999618530273,7.940000057220459,8.119999885559082,8.130000114440918,6178923.0,8.086344718933105
2016-04-25,8.109999656677246,7.849999904632568,8.109999656677246,8.0600004196167,5373566.0,8.016721725463867
2016-04-26,8.239999771118164,8.0,8.0,8.239999771118164,5953285.0,8.195755004882812
2016-04-27,8.520000457763672,8.220000267028809,8.220000267028809,8.4399995803833,12288168.0,8.39468002319336
2016-04-28,8.449999809265137,8.15999984741211,8.420000076293945,8.319999694824219,11186930.0,8.275323867797852
2016-04-29,8.319999694824219,8.210000038146973,8.25,8.25,6268378.0,8.205700874328613
2016-05-03,8.5600004196167,8.220000267028809,8.300000190734863,8.550000190734863,10345297.0,8.50408935546875
2016-05-04,8.779999732971191,8.479999542236328,8.510000228881836,8.640000343322754,13272974.0,8.593605995178223
2016-05-05,8.729999542236328,8.5600004196167,8.569999694824219,8.65999984741211,7581146.0,8.613499641418457
2016-05-06,8.699999809265137,8.140000343322754,8.670000076293945,8.149999618530273,9735539.0,8.10623836517334
2016-05-09,8.140000343322754,7.699999809265137,8.109999656677246,7.769999980926514,7192312.0,7.728278160095215
2016-05-10,7.849999904632568,7.699999809265137,7.78000020980835,7.769999980926514,3135715.0,7.728278160095215
2016-05-11,7.849999904632568,7.679999828338623,7.809999942779541,7.710000038146973,3887344.0,7.668600559234619
2016-05-12,7.650000095367432,7.460000038146973,7.559999942779541,7.610000133514404,6248079.0,7.5691375732421875
2016-05-13,7.679999828338623,7.400000095367432,7.590000152587891,7.449999809265137,5139145.0,7.409996032714844
2016-05-16,7.71999979019165,7.449999809265137,7.46999979019165,7.710000038146973,6884703.0,7.668600559234619
2016-05-17,7.789999961853027,7.650000095367432,7.679999828338623,7.699999809265137,6315466.0,7.65865421295166
2016-05-18,7.659999847412109,7.360000133514404,7.659999847412109,7.46999979019165,4353012.0,7.429889678955078
2016-05-19,7.610000133514404,7.489999771118164,7.489999771118164,7.550000190734863,3589630.0,7.509459972381592
2016-05-20,7.699999809265137,7.420000076293945,7.480000019073486,7.690000057220459,3345561.0,7.648707866668701
2016-05-23,7.78000020980835,7.650000095367432,7.679999828338623,7.769999980926514,5795109.0,7.728278160095215
2016-05-24,8.550000190734863,7.989999771118164,8.100000381469727,8.0,28681878.0,7.957043170928955
2016-05-25,8.180000305175781,7.300000190734863,7.900000095367432,7.889999866485596,17158628.0,7.8476338386535645
2016-05-26,8.09000015258789,7.579999923706055,8.09000015258789,7.840000152587891,11382136.0,7.797903060913086
2016-05-27,8.100000381469727,7.78000020980835,7.889999866485596,7.940000057220459,11668281.0,7.897365570068359
2016-05-30,7.909999847412109,7.699999809265137,7.820000171661377,7.760000228881836,6463044.0,7.718331813812256
2016-05-31,8.15999984741211,7.760000228881836,7.78000020980835,8.140000343322754,14313778.0,8.096292495727539
2016-06-01,8.5,8.079999923706055,8.09000015258789,8.390000343322754,18497075.0,8.344950675964355
2016-06-02,9.229999542236328,8.260000228881836,8.390000343322754,9.229999542236328,40742660.0,9.180438995361328
2016-06-03,9.489999771118164,8.960000038146973,9.3100004196167,9.039999961853027,40515013.0,8.991458892822266
2016-06-06,9.130000114440918,8.829999923706055,9.020000457763672,8.979999542236328,16313975.0,8.931780815124512
2016-06-07,9.180000305175781,8.859999656677246,8.960000038146973,9.069999694824219,18031460.0,9.0212984085083
2016-06-08,9.220000267028809,8.84000015258789,8.979999542236328,8.890000343322754,17919846.0,8.842265129089355
2016-06-13,8.949999809265137,8.100000381469727,8.699999809265137,8.130000114440918,18987557.0,8.086344718933105
2016-06-14,8.260000228881836,8.010000228881836,8.15999984741211,8.1899995803833,13071258.0,8.146023750305176
2016-06-15,9.010000228881836,8.050000190734863,8.119999885559082,9.010000228881836,34477910.0,8.961620330810547
2016-06-16,9.90999984741211,9.050000190734863,9.050000190734863,9.90999984741211,59552359.0,9.856785774230957
2016-06-17,10.890000343322754,9.829999923706055,10.15999984741211,10.890000343322754,69818864.0,10.842466354370117
2016-06-20,11.119999885559082,10.5,10.899999618530273,10.850000381469727,48947508.0,10.802640914916992
2016-06-21,11.0600004196167,10.569999694824219,10.770000457763672,10.75,43256043.0,10.70307731628418
2016-06-22,10.640000343322754,10.25,10.59000015258789,10.5600004196167,39743385.0,10.513906478881836
2016-06-23,10.579999923706055,10.119999885559082,10.579999923706055,10.300000190734863,31819489.0,10.25504207611084
2016-06-24,10.380000114440918,9.789999961853027,10.199999809265137,10.25,30890626.0,10.205260276794434
2016-06-27,10.84000015258789,10.170000076293945,10.25,10.710000038146973,45496127.0,10.663252830505371
2016-06-28,10.579999923706055,10.170000076293945,10.529999732971191,10.3100004196167,32813182.0,10.264998435974121
2016-06-29,10.770000457763672,10.270000457763672,10.350000381469727,10.399999618530273,28138408.0,10.354604721069336
2016-06-30,10.880000114440918,10.3100004196167,10.460000038146973,10.720000267028809,34814983.0,10.673210144042969
2016-07-01,10.680000305175781,10.25,10.600000381469727,10.319999694824219,25685850.0,10.274954795837402
2016-07-04,10.520000457763672,10.100000381469727,10.220000267028809,10.420000076293945,18313929.0,10.374518394470215
2016-07-05,10.569999694824219,10.199999809265137,10.40999984741211,10.550000190734863,22466077.0,10.503951072692871
2016-07-06,10.819999694824219,10.350000381469727,10.539999961853027,10.449999809265137,28305849.0,10.404387474060059
2016-07-07,11.5,10.210000038146973,10.359999656677246,11.069999694824219,51425509.0,11.021679878234863
2016-07-08,11.140000343322754,10.6899995803833,10.890000343322754,10.710000038146973,29374856.0,10.663252830505371
2016-07-11,11.390000343322754,10.729999542236328,10.729999542236328,10.960000038146973,33484832.0,10.912161827087402
2016-07-12,11.130000114440918,10.399999618530273,10.890000343322754,10.710000038146973,24678748.0,10.663252830505371
2016-07-13,10.770000457763672,10.489999771118164,10.699999809265137,10.720000267028809,14132673.0,10.673210144042969
2016-07-14,10.880000114440918,10.369999885559082,10.770000457763672,10.649999618530273,17953271.0,10.60351276397705
2016-07-15,10.59000015258789,10.279999732971191,10.579999923706055,10.289999961853027,14922309.0,10.245084762573242
2016-07-18,10.420000076293945,10.149999618530273,10.289999961853027,10.180000305175781,10435596.0,10.135565757751465
2016-07-19,10.789999961853027,10.390000343322754,10.5,10.5,26034023.0,10.454169273376465
2016-07-20,10.479999542236328,10.279999732971191,10.359999656677246,10.300000190734863,14520428.0,10.25504207611084
2016-07-21,10.470000267028809,10.279999732971191,10.350000381469727,10.350000381469727,13164024.0,10.304823875427246
2016-07-22,10.359999656677246,10.100000381469727,10.350000381469727,10.119999885559082,12488880.0,10.075827598571777
2016-07-25,10.1899995803833,10.0,10.0600004196167,10.100000381469727,9719656.0,10.055913925170898
2016-07-26,10.300000190734863,10.100000381469727,10.130000114440918,10.289999961853027,8885889.0,10.245084762573242
2016-07-27,10.34000015258789,9.479999542236328,10.300000190734863,9.539999961853027,17750173.0,9.498359680175781
2016-07-28,9.649999618530273,9.34000015258789,9.550000190734863,9.640000343322754,10301991.0,9.597922325134277
2016-07-29,9.640000343322754,9.399999618530273,9.579999923706055,9.479999542236328,6687801.0,9.438620567321777
2016-08-01,9.460000038146973,9.0600004196167,9.460000038146973,9.229999542236328,7220671.0,9.189711570739746
2016-08-02,9.380000114440918,9.229999542236328,9.229999542236328,9.369999885559082,6092845.0,9.329100608825684
2016-08-03,9.420000076293945,9.300000190734863,9.350000381469727,9.390000343322754,5116943.0,9.349014282226562
2016-08-04,9.479999542236328,9.329999923706055,9.399999618530273,9.460000038146973,4819232.0,9.418707847595215
2016-08-05,9.529999732971191,9.0,9.470000267028809,9.079999923706055,6193788.0,9.040367126464844
2016-08-08,9.859999656677246,9.300000190734863,9.420000076293945,9.770000457763672,15009897.0,9.72735595703125
2016-08-09,9.84000015258789,9.579999923706055,9.649999618530273,9.819999694824219,10943925.0,9.777135848999023
2016-08-10,9.760000228881836,9.609999656677246,9.739999771118164,9.699999809265137,6647861.0,9.657661437988281
2016-08-11,9.699999809265137,9.359999656677246,9.670000076293945,9.369999885559082,6868286.0,9.329100608825684
2016-08-12,10.069999694824219,9.40999984741211,9.40999984741211,9.8100004196167,17813360.0,9.767180442810059
2016-08-15,10.069999694824219,9.609999656677246,9.710000038146973,10.050000190734863,17171360.0,10.006133079528809
2016-08-16,10.140000343322754,9.880000114440918,9.970000267028809,10.020000457763672,14232454.0,9.976263999938965
2016-08-17,10.09000015258789,9.880000114440918,9.989999771118164,9.989999771118164,9312123.0,9.946394920349121
2016-08-18,10.149999618530273,9.90999984741211,10.029999732971191,10.050000190734863,10285893.0,10.006133079528809
2016-08-19,10.039999961853027,9.890000343322754,9.970000267028809,9.949999809265137,6617440.0,9.906569480895996
2016-08-22,10.079999923706055,9.880000114440918,10.0,9.90999984741211,5712712.0,9.866743087768555
2016-08-23,9.970000267028809,9.65999984741211,9.970000267028809,9.770000457763672,6012044.0,9.72735595703125
2016-08-24,9.920000076293945,9.75,9.819999694824219,9.800000190734863,4668111.0,9.757224082946777
2016-08-25,9.729999542236328,9.479999542236328,9.729999542236328,9.550000190734863,5932126.0,9.508316040039062
2016-08-26,9.75,9.550000190734863,9.569999694824219,9.619999885559082,4773210.0,9.578009605407715
2016-08-29,9.65999984741211,9.510000228881836,9.65999984741211,9.609999656677246,2925830.0,9.568053245544434
2016-08-30,9.850000381469727,9.619999885559082,9.619999885559082,9.729999542236328,5529647.0,9.687528610229492
2016-08-31,9.819999694824219,9.649999618530273,9.800000190734863,9.75,4182500.0,9.707442283630371
2016-09-01,9.930000305175781,9.680000305175781,9.800000190734863,9.699999809265137,9586383.0,9.657661437988281
2016-09-02,9.6899995803833,9.449999809265137,9.6899995803833,9.520000457763672,7171794.0,9.478446006774902
2016-09-05,9.609999656677246,9.460000038146973,9.569999694824219,9.539999961853027,5294559.0,9.498359680175781
2016-09-06,9.699999809265137,9.430000305175781,9.489999771118164,9.6899995803833,6188236.0,9.647704124450684
2016-09-07,9.819999694824219,9.640000343322754,9.699999809265137,9.640000343322754,7243550.0,9.597922325134277
2016-09-08,9.75,9.619999885559082,9.65999984741211,9.6899995803833,4683884.0,9.647704124450684
2016-09-09,9.789999961853027,9.579999923706055,9.720000267028809,9.609999656677246,5442869.0,9.568053245544434
2016-09-12,9.390000343322754,9.140000343322754,9.380000114440918,9.15999984741211,7608170.0,9.120018005371094
2016-09-13,9.319999694824219,9.119999885559082,9.210000038146973,9.289999961853027,4230891.0,9.24945068359375
2016-09-14,9.319999694824219,9.149999618530273,9.180000305175781,9.25,3110748.0,9.209625244140625
2016-09-19,9.470000267028809,9.229999542236328,9.260000228881836,9.4399995803833,4371817.0,9.398795127868652
2016-09-20,9.4399995803833,9.279999732971191,9.40999984741211,9.3100004196167,3603539.0,9.269363403320312
2016-09-21,9.380000114440918,9.25,9.3100004196167,9.300000190734863,3434502.0,9.259407997131348
2016-09-22,9.4399995803833,9.34000015258789,9.350000381469727,9.369999885559082,3756637.0,9.329100608825684
2016-09-23,9.40999984741211,9.3100004196167,9.399999618530273,9.359999656677246,2590829.0,9.319143295288086
2016-09-26,9.5600004196167,9.25,9.359999656677246,9.270000457763672,7338493.0,9.229537010192871
2016-09-27,9.350000381469727,9.109999656677246,9.180000305175781,9.300000190734863,5076872.0,9.259407997131348
2016-09-28,9.449999809265137,9.25,9.300000190734863,9.390000343322754,4263212.0,9.349014282226562
2016-09-29,9.539999961853027,9.380000114440918,9.40999984741211,9.40999984741211,5715131.0,9.368926048278809
2016-09-30,9.470000267028809,9.359999656677246,9.390000343322754,9.420000076293945,4144209.0,9.378883361816406
2016-10-10,9.579999923706055,9.420000076293945,9.420000076293945,9.569999694824219,5931804.0,9.528227806091309
2016-10-11,9.729999542236328,9.569999694824219,9.600000381469727,9.680000305175781,8873062.0,9.637747764587402
2016-10-12,9.710000038146973,9.59000015258789,9.65999984741211,9.710000038146973,5296990.0,9.667616844177246
2016-10-13,9.8100004196167,9.649999618530273,9.699999809265137,9.789999961853027,5915375.0,9.747268676757812
2016-10-14,9.829999923706055,9.600000381469727,9.789999961853027,9.710000038146973,4430251.0,9.667616844177246
2016-10-17,9.75,9.5,9.6899995803833,9.520000457763672,5736454.0,9.478446006774902
2016-10-18,9.6899995803833,9.520000457763672,9.539999961853027,9.680000305175781,6710141.0,9.637747764587402
2016-10-19,9.970000267028809,9.670000076293945,9.680000305175781,9.869999885559082,13434653.0,9.826918601989746
2016-10-20,10.050000190734863,9.800000190734863,9.84000015258789,9.869999885559082,11680770.0,9.826918601989746
2016-10-21,9.9399995803833,9.5600004196167,9.850000381469727,9.800000190734863,6661465.0,9.757224082946777
2016-10-24,9.880000114440918,9.670000076293945,9.789999961853027,9.800000190734863,9257617.0,9.757224082946777
2016-10-25,9.949999809265137,9.770000457763672,9.779999732971191,9.859999656677246,7224005.0,9.816962242126465
2016-10-26,9.800000190734863,9.649999618530273,9.800000190734863,9.720000267028809,7218695.0,9.677574157714844
2016-10-27,9.779999732971191,9.65999984741211,9.6899995803833,9.770000457763672,4654335.0,9.72735595703125
2016-10-28,9.789999961853027,9.569999694824219,9.770000457763672,9.579999923706055,5289286.0,9.538185119628906
2016-10-31,9.600000381469727,9.399999618530273,9.600000381469727,9.479999542236328,5801093.0,9.438620567321777
2016-11-01,9.579999923706055,9.430000305175781,9.5,9.5600004196167,5536382.0,9.518271446228027
2016-11-02,9.619999885559082,9.489999771118164,9.550000190734863,9.539999961853027,4801521.0,9.498359680175781
2016-11-03,9.65999984741211,9.5,9.5,9.579999923706055,5496490.0,9.538185119628906
2016-11-04,9.65999984741211,9.539999961853027,9.569999694824219,9.640000343322754,6043431.0,9.597922325134277
2016-11-07,9.789999961853027,9.619999885559082,9.630000114440918,9.720000267028809,7732114.0,9.677574157714844
2016-11-08,9.829999923706055,9.6899995803833,9.770000457763672,9.760000228881836,6017551.0,9.717399597167969
2016-11-09,9.8100004196167,9.420000076293945,9.760000228881836,9.640000343322754,9015609.0,9.597922325134277
2016-11-10,9.880000114440918,9.670000076293945,9.670000076293945,9.829999923706055,10167260.0,9.787093162536621
2016-11-11,9.899999618530273,9.760000228881836,9.819999694824219,9.880000114440918,9805059.0,9.836875915527344
2016-11-14,9.930000305175781,9.8100004196167,9.890000343322754,9.880000114440918,8326605.0,9.836875915527344
2016-11-15,9.9399995803833,9.8100004196167,9.869999885559082,9.899999618530273,6442232.0,9.856786727905273
2016-11-16,9.930000305175781,9.84000015258789,9.920000076293945,9.890000343322754,7022815.0,9.846832275390625
2016-11-17,9.869999885559082,9.729999542236328,9.850000381469727,9.859999656677246,6261395.0,9.816962242126465
2016-11-18,9.960000038146973,9.800000190734863,9.8100004196167,9.859999656677246,8535477.0,9.816962242126465
2016-11-21,10.649999618530273,10.029999732971191,10.460000038146973,10.109999656677246,28694645.0,10.06587028503418
2016-11-22,10.239999771118164,10.0,10.119999885559082,10.170000076293945,16351940.0,10.1256103515625
2016-11-23,10.369999885559082,10.079999923706055,10.149999618530273,10.210000038146973,15591069.0,10.165434837341309
2016-11-24,10.25,9.970000267028809,10.1899995803833,9.979999542236328,11183280.0,9.93643856048584
2016-11-25,10.029999732971191,9.710000038146973,10.0,9.920000076293945,12980828.0,9.876700401306152
2016-11-28,9.930000305175781,9.819999694824219,9.920000076293945,9.880000114440918,7399144.0,9.836875915527344
2016-11-29,9.90999984741211,9.649999618530273,9.899999618530273,9.670000076293945,7787126.0,9.627792358398438
2016-11-30,9.75,9.550000190734863,9.649999618530273,9.600000381469727,5393926.0,9.558097839355469
2016-12-01,9.739999771118164,9.609999656677246,9.640000343322754,9.680000305175781,5068824.0,9.637747764587402
2016-12-02,9.75,9.5,9.710000038146973,9.550000190734863,5749158.0,9.508316040039062
2016-12-05,9.510000228881836,9.350000381469727,9.40999984741211,9.5,4658944.0,9.458534240722656
2016-12-06,9.600000381469727,9.489999771118164,9.489999771118164,9.550000190734863,3394506.0,9.508316040039062
2016-12-07,9.630000114440918,9.510000228881836,9.529999732971191,9.609999656677246,3155531.0,9.568053245544434
2016-12-08,9.649999618530273,9.5,9.609999656677246,9.510000228881836,4097131.0,9.468490600585938
2016-12-09,9.550000190734863,9.40999984741211,9.520000457763672,9.479999542236328,5419293.0,9.438620567321777
2016-12-12,9.489999771118164,8.760000228881836,9.460000038146973,8.779999732971191,8476762.0,8.74167537689209
2016-12-13,8.850000381469727,8.579999923706055,8.710000038146973,8.770000457763672,5382016.0,8.731719970703125
2016-12-14,8.819999694824219,8.579999923706055,8.739999771118164,8.680000305175781,4711584.0,8.642112731933594
2016-12-15,8.84000015258789,8.630000114440918,8.630000114440918,8.739999771118164,3770104.0,8.701850891113281
2016-12-16,8.949999809265137,8.739999771118164,8.75,8.9399995803833,6907729.0,8.900978088378906
2016-12-19,8.989999771118164,8.859999656677246,8.949999809265137,8.930000305175781,3829545.0,8.891022682189941
2016-12-20,9.029999732971191,8.890000343322754,8.930000305175781,8.989999771118164,4950441.0,8.950758934020996
2016-12-21,9.050000190734863,8.960000038146973,8.960000038146973,9.010000228881836,5010653.0,8.970673561096191
2016-12-22,9.069999694824219,8.970000267028809,8.970000267028809,9.039999961853027,5885399.0,9.000541687011719
2016-12-23,9.739999771118164,9.210000038146973,9.479999542236328,9.25,16180873.0,9.209625244140625
2016-12-26,9.15999984741211,8.779999732971191,9.119999885559082,9.100000381469727,9130646.0,9.060279846191406
2016-12-27,9.180000305175781,9.0,9.029999732971191,9.140000343322754,6476511.0,9.100105285644531
2016-12-28,9.880000114440918,9.0600004196167,9.100000381469727,9.489999771118164,16720905.0,9.448577880859375
2016-12-29,9.539999961853027,9.300000190734863,9.449999809265137,9.4399995803833,7791862.0,9.398795127868652
2016-12-30,9.529999732971191,9.3100004196167,9.4399995803833,9.329999923706055,5299999.0,9.289276123046875
2017-01-03,9.579999923706055,9.3100004196167,9.319999694824219,9.569999694824219,7705146.0,9.528227806091309
2017-01-04,9.75,9.529999732971191,9.539999961853027,9.6899995803833,10817370.0,9.647704124450684
2017-01-05,10.199999809265137,9.609999656677246,9.609999656677246,9.899999618530273,22361191.0,9.856786727905273
2017-01-06,9.960000038146973,9.75,9.890000343322754,9.880000114440918,11579982.0,9.836875915527344
2017-01-09,9.960000038146973,9.710000038146973,9.829999923706055,9.949999809265137,10172731.0,9.906569480895996
2017-01-10,10.039999961853027,9.649999618530273,9.9399995803833,9.6899995803833,10345991.0,9.647704124450684
2017-01-11,10.25,9.569999694824219,9.640000343322754,9.90999984741211,19717646.0,9.866743087768555
2017-01-12,9.859999656677246,9.640000343322754,9.800000190734863,9.680000305175781,10715744.0,9.637747764587402
2017-01-13,9.869999885559082,9.470000267028809,9.65999984741211,9.550000190734863,10042126.0,9.508316040039062
2017-01-16,9.550000190734863,8.800000190734863,9.550000190734863,9.140000343322754,10029412.0,9.100105285644531
2017-01-17,9.260000228881836,9.0,9.119999885559082,9.260000228881836,5201500.0,9.219582557678223
2017-01-18,9.3100004196167,9.130000114440918,9.239999771118164,9.15999984741211,5288200.0,9.120018005371094
2017-01-19,9.140000343322754,9.0,9.09000015258789,9.079999923706055,3752442.0,9.040367126464844
2017-01-20,9.3100004196167,9.050000190734863,9.050000190734863,9.260000228881836,4974579.0,9.219582557678223
2017-01-23,9.420000076293945,9.229999542236328,9.300000190734863,9.34000015258789,5104000.0,9.299232482910156
2017-01-24,9.520000457763672,9.279999732971191,9.319999694824219,9.449999809265137,6589225.0,9.408751487731934
2017-01-25,9.539999961853027,9.380000114440918,9.4399995803833,9.489999771118164,6449789.0,9.448577880859375
2017-01-26,9.569999694824219,9.4399995803833,9.5,9.460000038146973,4349604.0,9.418707847595215
2017-02-03,9.619999885559082,9.430000305175781,9.470000267028809,9.550000190734863,4409737.0,9.508316040039062
2017-02-06,9.880000114440918,9.510000228881836,9.550000190734863,9.859999656677246,11119114.0,9.816962242126465
2017-02-07,9.859999656677246,9.65999984741211,9.800000190734863,9.770000457763672,8128659.0,9.72735595703125
2017-02-08,9.920000076293945,9.640000343322754,9.789999961853027,9.90999984741211,9298056.0,9.866743087768555
2017-02-09,10.170000076293945,9.859999656677246,10.100000381469727,9.930000305175781,16498140.0,9.886656761169434
2017-02-10,10.1899995803833,9.859999656677246,9.890000343322754,9.970000267028809,13664128.0,9.926483154296875
2017-02-13,9.979999542236328,9.770000457763672,9.819999694824219,9.949999809265137,9980805.0,9.906569480895996
2017-02-14,10.100000381469727,9.899999618530273,9.930000305175781,10.0,8924009.0,9.956350326538086
2017-02-15,10.289999961853027,9.850000381469727,9.9399995803833,10.09000015258789,21416715.0,10.04595947265625
2017-02-16,10.350000381469727,9.979999542236328,10.050000190734863,10.260000228881836,16726948.0,10.215217590332031
2017-02-17,10.319999694824219,10.0,10.180000305175781,10.050000190734863,14200593.0,10.006133079528809
2017-02-20,10.170000076293945,9.979999542236328,10.0,10.149999618530273,9357116.0,10.105695724487305
2017-02-21,10.260000228881836,10.069999694824219,10.130000114440918,10.210000038146973,9438768.0,10.165434837341309
2017-02-22,10.270000457763672,10.050000190734863,10.210000038146973,10.140000343322754,9123474.0,10.09574031829834
2017-02-23,10.140000343322754,9.899999618530273,10.119999885559082,10.0,9681849.0,9.956350326538086
2017-02-24,10.489999771118164,9.9399995803833,9.989999771118164,10.319999694824219,22188186.0,10.274954795837402
2017-02-27,10.3100004196167,10.0,10.300000190734863,10.020000457763672,13124118.0,9.976263999938965
2017-02-28,10.050000190734863,9.819999694824219,10.0,9.949999809265137,10624898.0,9.906569480895996
2017-03-01,10.029999732971191,9.869999885559082,9.930000305175781,9.970000267028809,5593054.0,9.926483154296875
2017-03-02,10.020000457763672,9.829999923706055,9.970000267028809,9.899999618530273,7239945.0,9.856786727905273
2017-03-03,9.920000076293945,9.800000190734863,9.829999923706055,9.890000343322754,5941910.0,9.846832275390625
2017-03-06,10.0600004196167,9.850000381469727,9.890000343322754,10.039999961853027,7068352.0,9.996177673339844
2017-03-07,10.100000381469727,9.970000267028809,10.0,10.0600004196167,6036118.0,10.01608943939209
2017-03-08,10.109999656677246,9.899999618530273,10.069999694824219,10.0,5696631.0,9.956350326538086
2017-03-09,9.979999542236328,9.800000190734863,9.9399995803833,9.84000015258789,5354708.0,9.797050476074219
2017-03-10,9.920000076293945,9.8100004196167,9.84000015258789,9.859999656677246,3296500.0,9.816962242126465
2017-03-13,9.970000267028809,9.760000228881836,9.859999656677246,9.9399995803833,4249842.0,9.896613121032715
2017-03-14,9.989999771118164,9.829999923706055,9.960000038146973,9.850000381469727,4312441.0,9.807005882263184
2017-03-15,10.279999732971191,9.800000190734863,9.8100004196167,10.170000076293945,19010679.0,10.1256103515625
2017-03-16,10.229999542236328,10.09000015258789,10.130000114440918,10.199999809265137,11122358.0,10.155477523803711
2017-03-17,10.479999542236328,10.069999694824219,10.140000343322754,10.119999885559082,15522992.0,10.075827598571777
2017-03-20,10.5,10.149999618530273,10.15999984741211,10.399999618530273,18694255.0,10.354604721069336
2017-03-21,10.399999618530273,10.199999809265137,10.319999694824219,10.369999885559082,9438465.0,10.324735641479492
2017-03-22,10.300000190734863,10.050000190734863,10.25,10.220000267028809,9640372.0,10.175392150878906
2017-03-23,10.600000381469727,10.149999618530273,10.199999809265137,10.569999694824219,20986937.0,10.523862838745117
2017-03-24,10.529999732971191,10.34000015258789,10.5,10.449999809265137,12705236.0,10.404387474060059
2017-03-27,10.460000038146973,10.220000267028809,10.390000343322754,10.399999618530273,9046305.0,10.354604721069336
2017-03-28,10.649999618530273,10.34000015258789,10.359999656677246,10.460000038146973,16385850.0,10.414342880249023
2017-03-29,10.449999809265137,9.949999809265137,10.420000076293945,9.989999771118164,16271062.0,9.946394920349121
2017-03-30,10.050000190734863,9.579999923706055,10.020000457763672,9.609999656677246,14566782.0,9.568053245544434
2017-03-31,9.680000305175781,9.359999656677246,9.65999984741211,9.579999923706055,11657263.0,9.538185119628906
2017-04-05,9.829999923706055,9.489999771118164,9.579999923706055,9.770000457763672,11602278.0,9.72735595703125
2017-04-06,9.850000381469727,9.720000267028809,9.800000190734863,9.739999771118164,7447281.0,9.69748592376709
2017-04-07,9.880000114440918,9.619999885559082,9.800000190734863,9.720000267028809,7333376.0,9.677574157714844
2017-04-10,9.739999771118164,9.569999694824219,9.6899995803833,9.630000114440918,7460057.0,9.587966918945312
2017-04-11,9.710000038146973,9.449999809265137,9.630000114440918,9.699999809265137,8282125.0,9.657661437988281
2017-04-12,9.789999961853027,9.619999885559082,9.6899995803833,9.6899995803833,5942400.0,9.647704124450684
2017-04-13,9.760000228881836,9.649999618530273,9.65999984741211,9.739999771118164,4439202.0,9.69748592376709
2017-04-14,9.739999771118164,9.149999618530273,9.670000076293945,9.180000305175781,11916126.0,9.13992977142334
2017-04-17,9.220000267028809,8.880000114440918,9.15999984741211,8.960000038146973,7272091.0,8.920890808105469
2017-04-18,9.029999732971191,8.819999694824219,8.9399995803833,8.869999885559082,4809260.0,8.831283569335938
2017-04-19,8.90999984741211,8.640000343322754,8.850000381469727,8.789999961853027,4809017.0,8.751632690429688
2017-04-20,8.859999656677246,8.619999885559082,8.75,8.770000457763672,4077202.0,8.731719970703125
2017-04-21,8.84000015258789,8.6899995803833,8.779999732971191,8.8100004196167,2502961.0,8.77154541015625
2017-04-24,8.779999732971191,8.140000343322754,8.739999771118164,8.170000076293945,5804374.0,8.134339332580566
2017-04-25,8.329999923706055,8.149999618530273,8.25,8.15999984741211,3886856.0,8.124382972717285
2017-04-26,8.25,8.140000343322754,8.170000076293945,8.210000038146973,2999879.0,8.174163818359375
2017-04-27,8.220000267028809,7.920000076293945,8.220000267028809,8.220000267028809,4846855.0,8.192103385925293
2017-04-28,8.270000457763672,8.149999618530273,8.220000267028809,8.260000228881836,2981260.0,8.231966972351074
2017-05-02,8.300000190734863,8.199999809265137,8.260000228881836,8.289999961853027,2767729.0,8.261866569519043
2017-05-03,8.3100004196167,8.180000305175781,8.289999961853027,8.260000228881836,4225373.0,8.231966972351074
2017-05-04,8.350000381469727,8.0,8.25,8.329999923706055,5153116.0,8.301730155944824
2017-05-05,8.3100004196167,8.09000015258789,8.270000457763672,8.140000343322754,4061901.0,8.112375259399414
2017-05-08,8.119999885559082,7.889999866485596,8.09000015258789,7.909999847412109,3590460.0,7.883155345916748
2017-05-09,8.029999732971191,7.809999942779541,7.880000114440918,8.010000228881836,3177956.0,7.982816219329834
2017-05-10,8.0600004196167,7.820000171661377,8.020000457763672,7.849999904632568,3205321.0,7.82335901260376
2017-05-11,7.829999923706055,7.389999866485596,7.78000020980835,7.710000038146973,5383721.0,7.683834075927734
2017-05-12,7.71999979019165,7.480000019073486,7.670000076293945,7.570000171661377,3527415.0,7.544309616088867
2017-05-15,7.619999885559082,7.550000190734863,7.550000190734863,7.579999923706055,2326430.0,7.554275035858154
2017-05-16,7.809999942779541,7.480000019073486,7.579999923706055,7.789999961853027,5000068.0,7.763562202453613
2017-05-17,7.909999847412109,7.739999771118164,7.760000228881836,7.880000114440918,4675108.0,7.853257179260254
2017-05-18,7.989999771118164,7.78000020980835,7.860000133514404,7.949999809265137,6276958.0,7.9230194091796875
2017-05-19,8.029999732971191,7.840000152587891,7.940000057220459,7.920000076293945,3649993.0,7.893121242523193
2017-05-22,7.940000057220459,7.670000076293945,7.889999866485596,7.690000057220459,2187808.0,7.6639018058776855
2017-05-23,7.710000038146973,7.409999847412109,7.710000038146973,7.420000076293945,3215298.0,7.394818305969238
2017-05-24,7.46999979019165,7.269999980926514,7.409999847412109,7.440000057220459,2391842.0,7.414750576019287
2017-05-25,7.599999904632568,7.309999942779541,7.449999809265137,7.570000171661377,3096253.0,7.544309616088867
2017-05-26,7.619999885559082,7.519999980926514,7.579999923706055,7.53000020980835,2045676.0,7.5044450759887695
2017-05-31,7.690000057220459,7.539999961853027,7.599999904632568,7.550000190734863,2886130.0,7.524377346038818
2017-06-01,7.539999961853027,7.099999904632568,7.519999980926514,7.139999866485596,5171723.0,7.1157684326171875
2017-06-02,7.260000228881836,7.0,7.139999866485596,7.260000228881836,4698763.0,7.235361576080322
2017-06-05,7.320000171661377,7.21999979019165,7.260000228881836,7.300000190734863,2524974.0,7.275225639343262
2017-06-06,7.349999904632568,7.239999771118164,7.300000190734863,7.340000152587891,2187701.0,7.315090179443359
2017-06-07,7.550000190734863,7.320000171661377,7.340000152587891,7.53000020980835,3655488.0,7.5044450759887695
2017-06-08,7.570000171661377,7.400000095367432,7.5,7.460000038146973,4301060.0,7.434682369232178
2017-06-09,7.480000019073486,7.409999847412109,7.449999809265137,7.449999809265137,2487410.0,7.424716472625732
2017-06-12,7.389999866485596,7.199999809265137,7.389999866485596,7.210000038146973,2967370.0,7.185530662536621
2017-06-13,7.440000057220459,7.210000038146973,7.210000038146973,7.389999866485596,3456431.0,7.364920139312744
2017-06-14,7.5,7.389999866485596,7.389999866485596,7.460000038146973,2656847.0,7.434682369232178
2017-06-15,7.679999828338623,7.389999866485596,7.420000076293945,7.590000152587891,4150072.0,7.564241409301758
2017-06-16,7.670000076293945,7.53000020980835,7.570000171661377,7.570000171661377,2708419.0,7.544309616088867
2017-06-19,7.570000171661377,7.570000171661377,7.570000171661377,7.570000171661377,0.0,7.544309616088867
2017-06-20,7.949999809265137,7.630000114440918,7.659999847412109,7.760000228881836,6495297.0,7.733664512634277
2017-06-21,7.769999980926514,7.630000114440918,7.699999809265137,7.760000228881836,3639311.0,7.733664512634277
2017-06-22,7.739999771118164,7.46999979019165,7.739999771118164,7.480000019073486,3414000.0,7.454615116119385
2017-06-23,7.630000114440918,7.400000095367432,7.510000228881836,7.590000152587891,2770740.0,7.564241409301758
2017-06-26,7.730000019073486,7.550000190734863,7.630000114440918,7.699999809265137,3611126.0,7.673868179321289
2017-06-27,8.050000190734863,7.659999847412109,7.699999809265137,7.860000133514404,9866997.0,7.833325386047363
2017-06-28,7.869999885559082,7.679999828338623,7.860000133514404,7.710000038146973,4285794.0,7.683834075927734
2017-06-29,7.800000190734863,7.690000057220459,7.690000057220459,7.739999771118164,2045207.0,7.7137322425842285
2017-06-30,7.78000020980835,7.650000095367432,7.690000057220459,7.730000019073486,2777781.0,7.703766345977783
2017-07-03,7.800000190734863,7.670000076293945,7.730000019073486,7.789999961853027,2617317.0,7.763562202453613
2017-07-04,7.809999942779541,7.71999979019165,7.809999942779541,7.760000228881836,2850700.0,7.733664512634277
2017-07-05,7.889999866485596,7.760000228881836,7.78000020980835,7.869999885559082,3486360.0,7.843291282653809
2017-07-06,7.989999771118164,7.809999942779541,7.849999904632568,7.940000057220459,4725238.0,7.9130539894104
2017-07-07,8.039999961853027,7.820000171661377,7.900000095367432,8.020000457763672,3846622.0,7.9927825927734375
2017-07-10,8.130000114440918,7.949999809265137,8.029999732971191,7.960000038146973,4952670.0,7.932985782623291
2017-07-11,8.079999923706055,7.760000228881836,7.940000057220459,7.789999961853027,4469111.0,7.763562202453613
2017-07-12,7.900000095367432,7.630000114440918,7.789999961853027,7.829999923706055,3905200.0,7.803426742553711
2017-07-13,7.929999828338623,7.800000190734863,7.829999923706055,7.920000076293945,3374212.0,7.893121242523193
2017-07-14,7.920000076293945,7.71999979019165,7.869999885559082,7.769999980926514,3171652.0,7.743630409240723
2017-07-17,7.75,7.130000114440918,7.71999979019165,7.159999847412109,6175500.0,7.135700702667236
2017-07-18,7.25,7.099999904632568,7.179999828338623,7.210000038146973,3705274.0,7.185530662536621
2017-07-19,7.380000114440918,7.179999828338623,7.21999979019165,7.349999904632568,3935989.0,7.3250555992126465
2017-07-20,7.510000228881836,7.369999885559082,7.369999885559082,7.400000095367432,3511800.0,7.374886512756348
2017-07-21,7.519999980926514,7.369999885559082,7.429999828338623,7.429999828338623,3388580.0,7.404784202575684
2017-07-24,7.559999942779541,7.400000095367432,7.46999979019165,7.550000190734863,3184631.0,7.524377346038818
2017-07-25,7.650000095367432,7.440000057220459,7.519999980926514,7.449999809265137,2957593.0,7.424716472625732
2017-07-26,7.650000095367432,7.349999904632568,7.449999809265137,7.610000133514404,3949690.0,7.584173679351807
2017-07-27,7.679999828338623,7.53000020980835,7.570000171661377,7.650000095367432,4414548.0,7.624037742614746
2017-07-28,7.730000019073486,7.579999923706055,7.650000095367432,7.710000038146973,3838813.0,7.683834075927734
2017-07-31,7.820000171661377,7.659999847412109,7.75,7.730000019073486,3985960.0,7.703766345977783
2017-08-01,8.050000190734863,7.650000095367432,7.699999809265137,8.0,9250585.0,7.9728498458862305
2017-08-02,8.09000015258789,7.820000171661377,7.920000076293945,8.0600004196167,11867318.0,8.032647132873535
2017-08-03,8.270000457763672,7.929999828338623,8.050000190734863,8.069999694824219,12136936.0,8.042611122131348
2017-08-04,8.170000076293945,7.849999904632568,8.039999961853027,8.0600004196167,8489871.0,8.032647132873535
2017-08-07,8.40999984741211,7.920000076293945,8.0600004196167,8.300000190734863,9571222.0,8.271831512451172
2017-08-08,8.34000015258789,8.15999984741211,8.279999732971191,8.289999961853027,8854223.0,8.261866569519043
2017-08-09,8.3100004196167,8.15999984741211,8.220000267028809,8.239999771118164,7056220.0,8.212035179138184
2017-08-10,8.850000381469727,8.149999618530273,8.229999542236328,8.630000114440918,20127674.0,8.600711822509766
2017-08-11,8.539999961853027,7.880000114440918,8.539999961853027,7.900000095367432,15711263.0,7.873189449310303
2017-08-14,8.050000190734863,7.860000133514404,7.880000114440918,8.010000228881836,6379457.0,7.982816219329834
2017-08-15,8.180000305175781,7.989999771118164,8.010000228881836,8.050000190734863,5189937.0,8.02268123626709
2017-08-16,8.140000343322754,8.010000228881836,8.039999961853027,8.0600004196167,4222037.0,8.032647132873535
2017-08-17,8.119999885559082,8.010000228881836,8.050000190734863,8.100000381469727,3933781.0,8.072510719299316
2017-08-18,8.069999694824219,7.940000057220459,8.0600004196167,7.940000057220459,6361330.0,7.9130539894104
2017-08-21,8.109999656677246,7.940000057220459,7.949999809265137,8.079999923706055,4474610.0,8.05257797241211
2017-08-22,8.140000343322754,7.909999847412109,8.079999923706055,7.980000019073486,4796965.0,7.95291805267334
2017-08-23,8.020000457763672,7.809999942779541,7.96999979019165,7.860000133514404,3926400.0,7.833325386047363
2017-08-24,7.909999847412109,7.809999942779541,7.889999866485596,7.840000152587891,2781001.0,7.8133931159973145
2017-08-25,7.949999809265137,7.829999923706055,7.880000114440918,7.929999828338623,2774361.0,7.903087139129639
2017-08-28,8.010000228881836,7.900000095367432,7.949999809265137,7.980000019073486,3191600.0,7.95291805267334
2017-08-29,8.039999961853027,7.949999809265137,8.0,7.96999979019165,2716100.0,7.942951202392578
2017-08-30,7.980000019073486,7.929999828338623,7.940000057220459,7.960000038146973,2835038.0,7.932985782623291
2017-08-31,8.0,7.900000095367432,7.960000038146973,7.949999809265137,2964130.0,7.9230194091796875
2017-09-01,7.989999771118164,7.900000095367432,7.949999809265137,7.980000019073486,2893302.0,7.95291805267334
2017-09-04,8.010000228881836,7.880000114440918,7.96999979019165,7.989999771118164,4024946.0,7.962883472442627
2017-09-05,8.029999732971191,7.949999809265137,7.980000019073486,7.96999979019165,2868889.0,7.942951202392578
2017-09-06,8.170000076293945,7.909999847412109,7.96999979019165,8.15999984741211,9819146.0,8.132307052612305
2017-09-07,8.449999809265137,8.119999885559082,8.140000343322754,8.289999961853027,15906597.0,8.261866569519043
2017-09-08,8.350000381469727,8.15999984741211,8.220000267028809,8.270000457763672,6923497.0,8.241933822631836
2017-09-11,8.5600004196167,8.34000015258789,8.34000015258789,8.539999961853027,13068664.0,8.511016845703125
2017-09-12,8.989999771118164,8.4399995803833,8.449999809265137,8.569999694824219,24579545.0,8.540915489196777
2017-09-13,8.529999732971191,8.3100004196167,8.449999809265137,8.399999618530273,11579301.0,8.371492385864258
2017-09-14,9.239999771118164,8.489999771118164,8.529999732971191,9.239999771118164,33169662.0,9.20864200592041
2017-09-15,9.470000267028809,9.020000457763672,9.25,9.0600004196167,44146934.0,9.029253005981445
2017-09-18,9.4399995803833,8.819999694824219,8.960000038146973,9.350000381469727,28180536.0,9.318268775939941
2017-09-19,9.260000228881836,8.979999542236328,9.15999984741211,9.020000457763672,17933837.0,8.989388465881348
2017-09-20,9.09000015258789,8.84000015258789,9.0,9.039999961853027,12541487.0,9.009320259094238
2017-09-21,9.779999732971191,9.050000190734863,9.5,9.09000015258789,28514956.0,9.059150695800781
2017-09-22,9.270000457763672,8.710000038146973,8.899999618530273,9.079999923706055,18374792.0,9.049184799194336
2017-09-25,8.9399995803833,8.529999732971191,8.9399995803833,8.5600004196167,14073305.0,8.530950546264648
2017-09-26,8.829999923706055,8.529999732971191,8.579999923706055,8.680000305175781,6073363.0,8.650542259216309
2017-09-27,8.819999694824219,8.569999694824219,8.619999885559082,8.729999542236328,6868486.0,8.700372695922852
2017-09-28,8.779999732971191,8.460000038146973,8.710000038146973,8.5,6786787.0,8.471152305603027
2017-09-29,8.600000381469727,8.460000038146973,8.460000038146973,8.579999923706055,5606470.0,8.550880432128906
2017-10-09,8.779999732971191,8.619999885559082,8.6899995803833,8.720000267028809,5963700.0,8.690406799316406
2017-10-10,8.6899995803833,8.550000190734863,8.680000305175781,8.65999984741211,6659515.0,8.630609512329102
2017-10-11,8.84000015258789,8.609999656677246,8.649999618530273,8.800000190734863,8724111.0,8.770135879516602
2017-10-12,8.789999961853027,8.619999885559082,8.779999732971191,8.6899995803833,5354514.0,8.660508155822754
2017-10-13,8.720000267028809,8.5600004196167,8.699999809265137,8.630000114440918,4797723.0,8.600711822509766
2017-10-16,8.619999885559082,8.25,8.619999885559082,8.260000228881836,7693180.0,8.231966972351074
2017-10-17,8.34000015258789,8.220000267028809,8.260000228881836,8.260000228881836,2553100.0,8.231966972351074
2017-10-18,8.300000190734863,8.010000228881836,8.300000190734863,8.020000457763672,5124301.0,7.9927825927734375
2017-10-19,8.140000343322754,7.909999847412109,8.010000228881836,7.96999979019165,3302933.0,7.942951202392578
2017-10-20,8.09000015258789,7.909999847412109,7.940000057220459,8.069999694824219,2871789.0,8.042611122131348
2017-10-23,8.140000343322754,8.050000190734863,8.119999885559082,8.09000015258789,2379049.0,8.062544822692871
2017-10-24,8.09000015258789,7.960000038146973,8.050000190734863,8.039999961853027,2309627.0,8.012714385986328
2017-10-25,8.149999618530273,8.010000228881836,8.050000190734863,8.119999885559082,2704762.0,8.092442512512207
2017-10-26,8.15999984741211,8.039999961853027,8.079999923706055,8.119999885559082,3130562.0,8.092442512512207
2017-10-27,8.1899995803833,7.940000057220459,8.109999656677246,7.960000038146973,3940652.0,7.932985782623291
2017-10-30,7.96999979019165,7.46999979019165,7.920000076293945,7.539999961853027,6040449.0,7.514410972595215
2017-10-31,7.639999866485596,7.5,7.519999980926514,7.630000114440918,2352084.0,7.604105472564697
2017-11-01,7.659999847412109,7.53000020980835,7.650000095367432,7.550000190734863,2675910.0,7.524377346038818
2017-11-02,7.550000190734863,7.380000114440918,7.5,7.420000076293945,2980381.0,7.394818305969238
2017-11-03,7.449999809265137,7.269999980926514,7.440000057220459,7.340000152587891,2796419.0,7.315090179443359
2017-11-06,7.460000038146973,7.329999923706055,7.329999923706055,7.440000057220459,2674900.0,7.414750576019287
2017-11-07,7.46999979019165,7.400000095367432,7.440000057220459,7.460000038146973,2625491.0,7.434682369232178
2017-11-08,7.579999923706055,7.420000076293945,7.460000038146973,7.519999980926514,3360747.0,7.494479179382324
2017-11-09,7.579999923706055,7.480000019073486,7.519999980926514,7.550000190734863,3209304.0,7.524377346038818
2017-11-10,7.619999885559082,7.480000019073486,7.539999961853027,7.590000152587891,3754120.0,7.564241409301758
2017-11-13,7.619999885559082,7.5,7.599999904632568,7.579999923706055,4219205.0,7.554275035858154
2017-11-14,7.559999942779541,7.380000114440918,7.559999942779541,7.400000095367432,3500700.0,7.374886512756348
2017-11-15,7.519999980926514,7.349999904632568,7.380000114440918,7.389999866485596,2661862.0,7.364920139312744
2017-11-16,7.480000019073486,7.28000020980835,7.400000095367432,7.389999866485596,2680837.0,7.364920139312744
2017-11-17,7.389999866485596,6.949999809265137,7.360000133514404,7.019999980926514,5490733.0,6.996176242828369
2017-11-20,6.980000019073486,6.75,6.980000019073486,6.929999828338623,3158712.0,6.9064812660217285
2017-11-21,6.96999979019165,6.840000152587891,6.949999809265137,6.889999866485596,3017979.0,6.866616725921631
2017-11-22,6.949999809265137,6.869999885559082,6.940000057220459,6.940000057220459,2352288.0,6.916447639465332
2017-11-23,6.929999828338623,6.75,6.920000076293945,6.78000020980835,2650610.0,6.756990432739258
2017-11-24,6.769999980926514,6.679999828338623,6.730000019073486,6.739999771118164,2216615.0,6.71712589263916
2017-11-27,6.78000020980835,6.679999828338623,6.71999979019165,6.739999771118164,1613901.0,6.71712589263916
2017-11-28,6.860000133514404,6.739999771118164,6.739999771118164,6.860000133514404,1849208.0,6.836719036102295
2017-11-29,6.860000133514404,6.730000019073486,6.860000133514404,6.820000171661377,1948630.0,6.796854496002197
2017-11-30,6.880000114440918,6.78000020980835,6.800000190734863,6.849999904632568,1717964.0,6.826752662658691
2017-12-01,6.900000095367432,6.829999923706055,6.840000152587891,6.889999866485596,2361405.0,6.866616725921631
2017-12-04,6.880000114440918,6.679999828338623,6.880000114440918,6.739999771118164,2058300.0,6.71712589263916
2017-12-05,6.769999980926514,6.440000057220459,6.699999809265137,6.5,2418046.0,6.477940559387207
2017-12-06,6.539999961853027,6.349999904632568,6.489999771118164,6.539999961853027,2202803.0,6.517805099487305
2017-12-07,6.599999904632568,6.510000228881836,6.519999980926514,6.550000190734863,1639800.0,6.52777099609375
2017-12-08,6.679999828338623,6.519999980926514,6.590000152587891,6.659999847412109,2072663.0,6.637397289276123
2017-12-11,6.690000057220459,6.639999866485596,6.659999847412109,6.679999828338623,1372195.0,6.657329559326172
2017-12-12,6.679999828338623,6.53000020980835,6.650000095367432,6.539999961853027,1268900.0,6.517805099487305
2017-12-13,6.630000114440918,6.510000228881836,6.510000228881836,6.630000114440918,1796922.0,6.607499599456787
2017-12-14,6.650000095367432,6.579999923706055,6.619999885559082,6.639999866485596,1404262.0,6.617465496063232
2017-12-15,6.639999866485596,6.579999923706055,6.639999866485596,6.630000114440918,1313819.0,6.607499599456787
2017-12-18,6.71999979019165,6.610000133514404,6.679999828338623,6.650000095367432,1917900.0,6.627431392669678
2017-12-19,6.710000038146973,6.639999866485596,6.650000095367432,6.690000057220459,1597420.0,6.667295932769775
2017-12-20,6.730000019073486,6.610000133514404,6.699999809265137,6.610000133514404,1408039.0,6.58756685256958
2017-12-21,6.590000152587891,6.420000076293945,6.590000152587891,6.539999961853027,1816685.0,6.517805099487305
2017-12-22,6.590000152587891,6.489999771118164,6.510000228881836,6.570000171661377,1483289.0,6.547702789306641
2017-12-25,6.570000171661377,6.400000095367432,6.570000171661377,6.400000095367432,1784442.0,6.378280162811279
2017-12-26,6.46999979019165,6.380000114440918,6.409999847412109,6.460000038146973,1104112.0,6.438076496124268
2017-12-27,6.5,6.400000095367432,6.480000019073486,6.440000057220459,1476736.0,6.418144226074219
2017-12-28,6.46999979019165,6.400000095367432,6.429999828338623,6.449999809265137,2281756.0,6.428109645843506
2017-12-29,6.519999980926514,6.409999847412109,6.440000057220459,6.510000228881836,2108600.0,6.4879069328308105
2018-01-02,6.610000133514404,6.480000019073486,6.510000228881836,6.590000152587891,2297161.0,6.5676350593566895
2018-01-03,6.699999809265137,6.559999942779541,6.559999942779541,6.690000057220459,3062014.0,6.667295932769775
2018-01-04,6.699999809265137,6.630000114440918,6.659999847412109,6.659999847412109,2618100.0,6.637397289276123
2018-01-05,6.75,6.630000114440918,6.670000076293945,6.71999979019165,2830114.0,6.6971940994262695
2018-01-08,6.710000038146973,6.630000114440918,6.710000038146973,6.670000076293945,1926700.0,6.647363662719727
2018-01-09,6.679999828338623,6.639999866485596,6.670000076293945,6.670000076293945,1682408.0,6.647363662719727
2018-01-10,6.650000095367432,6.449999809265137,6.650000095367432,6.539999961853027,2539664.0,6.517805099487305
2018-01-11,6.639999866485596,6.46999979019165,6.53000020980835,6.610000133514404,2607602.0,6.58756685256958
2018-01-12,6.619999885559082,6.559999942779541,6.619999885559082,6.570000171661377,1778580.0,6.547702789306641
2018-01-15,6.570000171661377,6.28000020980835,6.570000171661377,6.289999961853027,3934820.0,6.26865291595459
2018-01-16,6.340000152587891,6.210000038146973,6.210000038146973,6.269999980926514,2342101.0,6.248720645904541
2018-01-17,6.28000020980835,6.130000114440918,6.269999980926514,6.239999771118164,3142832.0,6.218822956085205
2018-01-18,6.289999961853027,6.190000057220459,6.239999771118164,6.25,1478201.0,6.22878885269165
2018-01-19,6.289999961853027,6.190000057220459,6.25,6.239999771118164,2182256.0,6.218822956085205
2018-01-22,6.28000020980835,6.130000114440918,6.230000019073486,6.260000228881836,2008401.0,6.238755702972412
2018-01-23,6.300000190734863,6.25,6.260000228881836,6.289999961853027,1906501.0,6.26865291595459
2018-01-24,6.329999923706055,6.21999979019165,6.28000020980835,6.309999942779541,2494081.0,6.288585662841797
2018-01-25,6.400000095367432,6.269999980926514,6.300000190734863,6.329999923706055,3216521.0,6.3085174560546875
2018-01-26,6.320000171661377,6.239999771118164,6.320000171661377,6.260000228881836,2007500.0,6.238755702972412
2018-01-29,6.260000228881836,6.130000114440918,6.239999771118164,6.159999847412109,2573150.0,6.139094352722168
2018-01-30,6.199999809265137,6.130000114440918,6.150000095367432,6.190000057220459,1292787.0,6.168992519378662
2018-01-31,6.190000057220459,5.820000171661377,6.190000057220459,5.869999885559082,4290432.0,5.850078582763672
2018-02-01,5.900000095367432,5.380000114440918,5.869999885559082,5.409999847412109,5884046.0,5.391639709472656
2018-02-02,5.400000095367432,5.110000133514404,5.400000095367432,5.159999847412109,6669213.0,5.142488479614258
2018-02-05,5.260000228881836,5.059999942779541,5.090000152587891,5.21999979019165,2907511.0,5.202284336090088
2018-02-06,5.170000076293945,4.829999923706055,5.159999847412109,4.840000152587891,3516315.0,4.823574066162109
2018-02-07,5.010000228881836,4.809999942779541,4.949999809265137,4.920000076293945,3976143.0,4.9033026695251465
2018-02-08,5.130000114440918,4.900000095367432,4.920000076293945,5.099999904632568,3110796.0,5.082691669464111
2018-02-09,5.099999904632568,4.920000076293945,5.019999980926514,5.0,3123266.0,4.983031272888184
2018-02-12,5.170000076293945,5.059999942779541,5.059999942779541,5.130000114440918,1819149.0,5.1125898361206055
2018-02-13,5.230000019073486,5.070000171661377,5.170000076293945,5.099999904632568,2810694.0,5.082691669464111
2018-02-14,5.170000076293945,5.070000171661377,5.119999885559082,5.150000095367432,1645648.0,5.132522106170654
2018-02-22,5.230000019073486,5.150000095367432,5.170000076293945,5.21999979019165,1802500.0,5.202284336090088
2018-02-23,5.25,5.150000095367432,5.199999809265137,5.239999771118164,1768603.0,5.222216606140137
2018-02-26,5.349999904632568,5.25,5.25,5.349999904632568,2386025.0,5.33184289932251
2018-02-27,5.369999885559082,5.300000190734863,5.340000152587891,5.349999904632568,1969101.0,5.33184289932251
2018-02-28,5.389999866485596,5.269999980926514,5.349999904632568,5.369999885559082,1840500.0,5.351775169372559
2018-03-01,5.480000019073486,5.320000171661377,5.340000152587891,5.46999979019165,2878842.0,5.451435565948486
2018-03-02,5.53000020980835,5.420000076293945,5.449999809265137,5.46999979019165,2717701.0,5.451435565948486
2018-03-05,5.480000019073486,5.409999847412109,5.46999979019165,5.449999809265137,1606000.0,5.431503772735596
2018-03-06,5.550000190734863,5.409999847412109,5.46999979019165,5.510000228881836,2392439.0,5.491300106048584
2018-03-07,5.550000190734863,5.449999809265137,5.519999980926514,5.460000038146973,1687900.0,5.441470146179199
2018-03-08,5.489999771118164,5.409999847412109,5.460000038146973,5.480000019073486,3143927.0,5.461402416229248
2018-03-09,5.610000133514404,5.46999979019165,5.480000019073486,5.599999904632568,4917377.0,5.580994606018066
2018-03-12,5.710000038146973,5.570000171661377,5.590000152587891,5.690000057220459,4245021.0,5.670689105987549
2018-03-13,5.78000020980835,5.610000133514404,5.679999828338623,5.710000038146973,3893241.0,5.690621852874756
2018-03-14,5.820000171661377,5.610000133514404,5.730000019073486,5.630000114440918,5178124.0,5.610893249511719
2018-03-15,5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,0.0,5.610893249511719
2018-03-16,6.809999942779541,6.329999923706055,6.539999961853027,6.809999942779541,40287694.0,6.786888599395752
2018-03-19,7.380000114440918,6.679999828338623,7.079999923706055,6.739999771118164,46188329.0,6.71712589263916
2018-03-20,7.170000076293945,6.440000057220459,6.53000020980835,6.909999847412109,36220478.0,6.8865485191345215
2018-03-21,6.980000019073486,6.659999847412109,6.760000228881836,6.730000019073486,28640402.0,6.707159996032715
2018-03-22,6.820000171661377,6.5,6.650000095367432,6.519999980926514,21996075.0,6.497872829437256
2018-03-23,6.21999979019165,5.869999885559082,6.210000038146973,5.869999885559082,21992478.0,5.850078582763672
2018-03-26,5.869999885559082,5.480000019073486,5.670000076293945,5.840000152587891,12728869.0,5.820180892944336
2018-03-27,6.110000133514404,5.860000133514404,5.920000076293945,6.039999961853027,13455501.0,6.019501686096191
2018-03-28,5.989999771118164,5.840000152587891,5.909999847412109,5.860000133514404,8991246.0,5.840112686157227
2018-03-29,6.039999961853027,5.820000171661377,5.820000171661377,5.96999979019165,7377860.0,5.9497389793396
2018-03-30,6.090000152587891,5.940000057220459,5.949999809265137,6.019999980926514,9282727.0,5.999569416046143
2018-04-02,6.150000095367432,5.860000133514404,6.0,6.099999904632568,12054317.0,6.07929801940918
2018-04-03,6.010000228881836,5.889999866485596,5.980000019073486,5.920000076293945,6456726.0,5.899909019470215
2018-04-04,5.980000019073486,5.699999809265137,5.920000076293945,5.75,6532621.0,5.730485916137695
2018-04-09,5.75,5.570000171661377,5.710000038146973,5.699999809265137,4993101.0,5.680655479431152
2018-04-10,5.78000020980835,5.650000095367432,5.699999809265137,5.769999980926514,4860037.0,5.750417709350586
2018-04-11,5.829999923706055,5.739999771118164,5.78000020980835,5.78000020980835,4075410.0,5.760384559631348
2018-04-12,5.809999942779541,5.630000114440918,5.78000020980835,5.659999847412109,5273200.0,5.640791416168213
2018-04-13,5.71999979019165,5.630000114440918,5.670000076293945,5.639999866485596,3142000.0,5.620859146118164
2018-04-16,5.630000114440918,5.389999866485596,5.630000114440918,5.429999828338623,6282601.0,5.411571502685547
2018-04-17,5.46999979019165,5.21999979019165,5.440000057220459,5.230000019073486,5575035.0,5.212250232696533
2018-04-18,5.349999904632568,5.170000076293945,5.300000190734863,5.340000152587891,4126425.0,5.321877956390381
2018-04-19,5.429999828338623,5.300000190734863,5.340000152587891,5.380000114440918,3890750.0,5.36174201965332
2018-04-20,5.409999847412109,5.179999828338623,5.409999847412109,5.21999979019165,3507201.0,5.202284336090088
2018-04-23,5.25,5.110000133514404,5.21999979019165,5.190000057220459,3200685.0,5.172386169433594
2018-04-24,5.360000133514404,5.179999828338623,5.179999828338623,5.329999923706055,3313200.0,5.311911106109619
2018-04-25,5.409999847412109,5.28000020980835,5.28000020980835,5.369999885559082,3489302.0,5.351775169372559
2018-04-26,5.400000095367432,5.190000057220459,5.369999885559082,5.210000038146973,3349302.0,5.192318439483643
2018-04-27,5.300000190734863,5.210000038146973,5.239999771118164,5.28000020980835,2333000.0,5.262081146240234
2018-05-02,5.349999904632568,5.21999979019165,5.309999942779541,5.289999961853027,2272202.0,5.27204704284668
2018-05-03,5.349999904632568,5.210000038146973,5.289999961853027,5.349999904632568,2587220.0,5.33184289932251
2018-05-04,5.349999904632568,5.230000019073486,5.349999904632568,5.309999942779541,2107176.0,5.29197883605957
2018-05-07,5.429999828338623,5.309999942779541,5.329999923706055,5.420000076293945,3063779.0,5.40160608291626
2018-05-08,5.5,5.420000076293945,5.429999828338623,5.480000019073486,3701372.0,5.461402416229248
2018-05-09,5.550000190734863,5.400000095367432,5.480000019073486,5.510000228881836,3514911.0,5.491300106048584
2018-05-10,5.659999847412109,5.489999771118164,5.489999771118164,5.639999866485596,5356190.0,5.620859146118164
2018-05-11,5.630000114440918,5.53000020980835,5.630000114440918,5.550000190734863,3093230.0,5.53116512298584
2018-05-14,5.619999885559082,5.460000038146973,5.550000190734863,5.480000019073486,2914440.0,5.461402416229248
2018-05-15,5.539999961853027,5.420000076293945,5.5,5.519999980926514,2983446.0,5.5012664794921875
2018-05-16,5.53000020980835,5.440000057220459,5.489999771118164,5.460000038146973,2758600.0,5.441470146179199
2018-05-17,5.920000076293945,5.440000057220459,5.449999809265137,5.679999828338623,13899751.0,5.6607232093811035
2018-05-18,5.690000057220459,5.570000171661377,5.579999923706055,5.659999847412109,6219844.0,5.640791416168213
2018-05-21,5.880000114440918,5.659999847412109,5.659999847412109,5.820000171661377,7322788.0,5.800248622894287
2018-05-22,5.809999942779541,5.71999979019165,5.78000020980835,5.789999961853027,4923169.0,5.770349979400635
2018-05-23,5.809999942779541,5.639999866485596,5.75,5.679999828338623,4384928.0,5.6607232093811035
2018-05-24,5.730000019073486,5.579999923706055,5.699999809265137,5.610000133514404,3106717.0,5.59096097946167
2018-05-25,5.630000114440918,5.46999979019165,5.619999885559082,5.480000019073486,3310359.0,5.461402416229248
2018-05-28,5.46999979019165,5.309999942779541,5.46999979019165,5.340000152587891,3225125.0,5.321877956390381
2018-05-29,5.409999847412109,5.320000171661377,5.329999923706055,5.389999866485596,2731121.0,5.371707439422607
2018-05-30,5.369999885559082,5.03000020980835,5.369999885559082,5.079999923706055,4701508.0,5.062759876251221
2018-05-31,5.190000057220459,5.099999904632568,5.139999866485596,5.179999828338623,2614464.0,5.162420272827148
2018-06-01,5.210000038146973,5.119999885559082,5.170000076293945,5.179999828338623,2009807.0,5.168406963348389
2018-06-04,5.210000038146973,5.090000152587891,5.199999809265137,5.130000114440918,2070413.0,5.118518829345703
2018-06-05,5.210000038146973,5.130000114440918,5.130000114440918,5.210000038146973,1627657.0,5.198339462280273
2018-06-06,5.230000019073486,5.170000076293945,5.210000038146973,5.210000038146973,1669275.0,5.198339462280273
2018-06-07,5.269999980926514,5.170000076293945,5.21999979019165,5.190000057220459,2390229.0,5.178384304046631
2018-06-08,5.179999828338623,5.079999923706055,5.179999828338623,5.119999885559082,2394400.0,5.108541011810303
2018-06-11,5.130000114440918,4.989999771118164,5.070000171661377,5.010000228881836,2148100.0,4.9987874031066895
2018-06-12,5.099999904632568,4.989999771118164,5.039999961853027,5.099999904632568,1572258.0,5.08858585357666
2018-06-13,5.090000152587891,4.989999771118164,5.079999923706055,5.0,1477167.0,4.988809585571289
2018-06-14,5.039999961853027,4.980000019073486,5.0,4.989999771118164,1559957.0,4.978831768035889
2018-06-15,5.010000228881836,4.829999923706055,5.0,4.849999904632568,2926907.0,4.839145183563232
2018-06-19,4.809999942779541,4.369999885559082,4.809999942779541,4.389999866485596,4640507.0,4.38017463684082
2018-06-20,4.570000171661377,4.360000133514404,4.380000114440918,4.510000228881836,2145569.0,4.499906539916992
2018-06-21,4.519999980926514,4.369999885559082,4.5,4.429999828338623,2392700.0,4.4200849533081055
2018-06-22,4.53000020980835,4.349999904632568,4.360000133514404,4.53000020980835,2107018.0,4.519861698150635
2018-06-25,4.630000114440918,4.449999809265137,4.559999942779541,4.460000038146973,1687048.0,4.450018405914307
2018-06-26,4.599999904632568,4.349999904632568,4.409999847412109,4.579999923706055,2255700.0,4.56974983215332
2018-06-27,4.630000114440918,4.5,4.579999923706055,4.510000228881836,2112900.0,4.499906539916992
2018-06-28,4.570000171661377,4.349999904632568,4.510000228881836,4.369999885559082,2412453.0,4.360219478607178
2018-06-29,4.789999961853027,4.400000095367432,4.409999847412109,4.659999847412109,4666753.0,4.649570465087891
2018-07-02,4.670000076293945,4.539999961853027,4.610000133514404,4.570000171661377,3582120.0,4.55977201461792
2018-07-03,4.710000038146973,4.53000020980835,4.619999885559082,4.690000057220459,3693871.0,4.679503440856934
2018-07-04,4.670000076293945,4.559999942779541,4.659999847412109,4.599999904632568,2526500.0,4.589704990386963
2018-07-05,4.659999847412109,4.449999809265137,4.550000190734863,4.460000038146973,2319573.0,4.450018405914307
2018-07-06,4.599999904632568,4.360000133514404,4.46999979019165,4.510000228881836,2875901.0,4.499906539916992
2018-07-09,4.679999828338623,4.489999771118164,4.5,4.650000095367432,3162220.0,4.639593124389648
2018-07-10,4.690000057220459,4.599999904632568,4.630000114440918,4.659999847412109,2150812.0,4.649570465087891
2018-07-11,4.630000114440918,4.429999828338623,4.630000114440918,4.5,3006100.0,4.489928722381592
2018-07-12,4.630000114440918,4.480000019073486,4.480000019073486,4.599999904632568,2919675.0,4.589704990386963
2018-07-13,4.650000095367432,4.579999923706055,4.599999904632568,4.639999866485596,1944235.0,4.629615306854248
2018-07-16,4.650000095367432,4.579999923706055,4.639999866485596,4.639999866485596,1433610.0,4.629615306854248
2018-07-17,4.699999809265137,4.590000152587891,4.650000095367432,4.699999809265137,2898515.0,4.689481258392334
2018-07-18,4.78000020980835,4.650000095367432,4.670000076293945,4.670000076293945,3891463.0,4.659548282623291
2018-07-19,4.690000057220459,4.539999961853027,4.659999847412109,4.619999885559082,2602594.0,4.6096601486206055
2018-07-20,4.739999771118164,4.570000171661377,4.619999885559082,4.730000019073486,2501328.0,4.719413757324219
2018-07-23,4.869999885559082,4.690000057220459,4.71999979019165,4.789999961853027,4581499.0,4.779279708862305
2018-07-24,4.869999885559082,4.75,4.769999980926514,4.849999904632568,3470466.0,4.839145183563232
2018-07-25,5.119999885559082,4.849999904632568,5.019999980926514,4.900000095367432,5922800.0,4.889033794403076
2018-07-26,5.0,4.849999904632568,4.849999904632568,4.989999771118164,4433040.0,4.978831768035889
2018-07-27,5.079999923706055,4.909999847412109,4.960000038146973,4.980000019073486,4547000.0,4.9688544273376465
2018-07-30,4.960000038146973,4.820000171661377,4.929999828338623,4.860000133514404,3369053.0,4.849123477935791
2018-07-31,5.199999809265137,4.840000152587891,4.840000152587891,5.0,5941605.0,4.988809585571289
2018-08-01,5.010000228881836,4.880000114440918,4.900000095367432,4.889999866485596,3870268.0,4.879055500030518
2018-08-02,4.889999866485596,4.599999904632568,4.860000133514404,4.679999828338623,3738416.0,4.669525623321533
2018-08-03,4.75,4.650000095367432,4.670000076293945,4.650000095367432,2031286.0,4.639593124389648
2018-08-06,4.699999809265137,4.579999923706055,4.659999847412109,4.599999904632568,1828400.0,4.589704990386963
2018-08-07,4.75,4.559999942779541,4.599999904632568,4.739999771118164,2639468.0,4.729391574859619
2018-08-08,4.840000152587891,4.679999828338623,4.739999771118164,4.769999980926514,2728670.0,4.759324550628662
2018-08-09,5.050000190734863,4.75,4.78000020980835,4.929999828338623,4824122.0,4.918966293334961
2018-08-10,4.989999771118164,4.849999904632568,4.860000133514404,4.96999979019165,3046500.0,4.958876609802246
2018-08-13,4.940000057220459,4.840000152587891,4.889999866485596,4.920000076293945,2180900.0,4.908988952636719
2018-08-14,4.96999979019165,4.909999847412109,4.949999809265137,4.940000057220459,2002660.0,4.928944110870361
2018-08-15,4.980000019073486,4.849999904632568,4.96999979019165,4.860000133514404,2000700.0,4.849123477935791
2018-08-16,4.929999828338623,4.78000020980835,4.860000133514404,4.849999904632568,1766506.0,4.839145183563232
2018-08-17,4.920000076293945,4.75,4.889999866485596,4.78000020980835,1827101.0,4.7693023681640625
2018-08-20,4.889999866485596,4.670000076293945,4.78000020980835,4.849999904632568,1845801.0,4.839145183563232
2018-08-21,4.900000095367432,4.78000020980835,4.829999923706055,4.860000133514404,2561601.0,4.849123477935791
2018-08-22,4.900000095367432,4.699999809265137,4.829999923706055,4.710000038146973,2101100.0,4.699458599090576
2018-08-23,4.789999961853027,4.699999809265137,4.710000038146973,4.739999771118164,1190200.0,4.729391574859619
2018-08-24,4.769999980926514,4.639999866485596,4.710000038146973,4.679999828338623,1889421.0,4.669525623321533
2018-08-27,4.789999961853027,4.670000076293945,4.679999828338623,4.78000020980835,1554941.0,4.7693023681640625
2018-08-28,4.880000114440918,4.71999979019165,4.78000020980835,4.829999923706055,2021290.0,4.81919002532959
2018-08-29,4.860000133514404,4.769999980926514,4.829999923706055,4.800000190734863,1120000.0,4.789257526397705
2018-08-30,4.849999904632568,4.760000228881836,4.820000171661377,4.760000228881836,1387707.0,4.74934720993042
2018-08-31,4.760000228881836,4.610000133514404,4.760000228881836,4.630000114440918,1338300.0,4.619637966156006
2018-09-03,4.679999828338623,4.550000190734863,4.639999866485596,4.630000114440918,1577217.0,4.619637966156006
2018-09-04,4.699999809265137,4.599999904632568,4.599999904632568,4.659999847412109,1593400.0,4.649570465087891
2018-09-05,4.699999809265137,4.590000152587891,4.679999828338623,4.610000133514404,1483569.0,4.599682331085205
2018-09-06,4.639999866485596,4.550000190734863,4.570000171661377,4.570000171661377,1171230.0,4.55977201461792
2018-09-07,4.630000114440918,4.519999980926514,4.570000171661377,4.590000152587891,955100.0,4.5797271728515625
2018-09-10,4.579999923706055,4.5,4.559999942779541,4.5,1525200.0,4.489928722381592
2018-09-11,4.550000190734863,4.449999809265137,4.5,4.519999980926514,1083520.0,4.509883880615234
2018-09-12,4.590000152587891,4.510000228881836,4.590000152587891,4.539999961853027,1091021.0,4.529839515686035
2018-09-13,4.599999904632568,4.519999980926514,4.579999923706055,4.590000152587891,1190627.0,4.5797271728515625
2018-09-14,4.650000095367432,4.570000171661377,4.590000152587891,4.610000133514404,1656300.0,4.599682331085205
2018-09-17,4.670000076293945,4.550000190734863,4.590000152587891,4.619999885559082,2401853.0,4.6096601486206055
2018-09-18,5.079999923706055,4.550000190734863,4.619999885559082,4.920000076293945,15442420.0,4.908988952636719
2018-09-19,4.880000114440918,4.730000019073486,4.840000152587891,4.860000133514404,11666048.0,4.849123477935791
2018-09-20,4.829999923706055,4.760000228881836,4.789999961853027,4.820000171661377,5548026.0,4.809212684631348
2018-09-21,4.869999885559082,4.78000020980835,4.809999942779541,4.840000152587891,4785329.0,4.82916784286499
2018-09-25,4.809999942779541,4.75,4.809999942779541,4.78000020980835,2554708.0,4.7693023681640625
2018-09-26,4.800000190734863,4.730000019073486,4.760000228881836,4.75,2940257.0,4.739368915557861
2018-09-27,4.769999980926514,4.619999885559082,4.760000228881836,4.639999866485596,2759700.0,4.629615306854248
2018-09-28,4.690000057220459,4.630000114440918,4.650000095367432,4.690000057220459,1412300.0,4.679503440856934
2018-10-08,4.659999847412109,4.53000020980835,4.639999866485596,4.539999961853027,1820457.0,4.529839515686035
2018-10-09,4.610000133514404,4.53000020980835,4.559999942779541,4.559999942779541,1364900.0,4.549794673919678
2018-10-10,4.619999885559082,4.519999980926514,4.619999885559082,4.559999942779541,1314688.0,4.549794673919678
2018-10-11,4.5,4.099999904632568,4.5,4.139999866485596,4377598.0,4.130734443664551
2018-10-12,4.230000019073486,3.9600000381469727,4.199999809265137,4.159999847412109,2356357.0,4.150689601898193
2018-10-15,4.25,4.159999847412109,4.25,4.159999847412109,1422900.0,4.150689601898193
2018-10-16,4.199999809265137,3.9700000286102295,4.159999847412109,4.059999942779541,1379300.0,4.050913333892822
2018-10-17,4.159999847412109,4.03000020980835,4.090000152587891,4.110000133514404,1140100.0,4.100801467895508
2018-10-18,4.130000114440918,3.990000009536743,4.110000133514404,4.0,1117474.0,3.9910478591918945
2018-10-19,4.079999923706055,3.9200000762939453,3.9800000190734863,4.059999942779541,1677100.0,4.050913333892822
2018-10-22,4.269999980926514,4.079999923706055,4.079999923706055,4.25,2991341.0,4.240488052368164
2018-10-23,4.269999980926514,4.190000057220459,4.230000019073486,4.199999809265137,1704841.0,4.1905999183654785
2018-10-24,4.25,4.159999847412109,4.159999847412109,4.230000019073486,1321400.0,4.2205328941345215
2018-10-25,4.21999979019165,4.090000152587891,4.159999847412109,4.190000057220459,1268898.0,4.180622577667236
2018-10-26,4.329999923706055,4.230000019073486,4.230000019073486,4.25,2062798.0,4.240488052368164
2018-10-29,4.260000228881836,4.130000114440918,4.239999771118164,4.179999828338623,1500126.0,4.170644760131836
2018-10-30,4.269999980926514,4.130000114440918,4.150000095367432,4.25,1377560.0,4.240488052368164
2018-10-31,4.329999923706055,4.239999771118164,4.25,4.309999942779541,2698598.0,4.30035400390625
2018-11-01,4.369999885559082,4.28000020980835,4.300000190734863,4.300000190734863,2750411.0,4.290376663208008
2018-11-02,4.409999847412109,4.320000171661377,4.340000152587891,4.389999866485596,2654801.0,4.38017463684082
2018-11-05,4.460000038146973,4.340000152587891,4.389999866485596,4.449999809265137,2681800.0,4.440040111541748
2018-11-06,4.460000038146973,4.380000114440918,4.400000095367432,4.440000057220459,1978388.0,4.430063247680664
2018-11-07,4.460000038146973,4.400000095367432,4.409999847412109,4.420000076293945,2323488.0,4.4101080894470215
2018-11-08,4.489999771118164,4.400000095367432,4.440000057220459,4.409999847412109,3081688.0,4.400129795074463
2018-11-09,4.480000019073486,4.380000114440918,4.400000095367432,4.420000076293945,2161905.0,4.4101080894470215
2018-11-12,4.579999923706055,4.429999828338623,4.460000038146973,4.579999923706055,4001500.0,4.56974983215332
2018-11-13,4.739999771118164,4.53000020980835,4.539999961853027,4.71999979019165,5130400.0,4.709436416625977
2018-11-14,4.789999961853027,4.610000133514404,4.699999809265137,4.690000057220459,4604726.0,4.679503440856934
2018-11-15,4.78000020980835,4.630000114440918,4.630000114440918,4.760000228881836,3874722.0,4.74934720993042
2018-11-16,4.889999866485596,4.71999979019165,4.789999961853027,4.800000190734863,5557133.0,4.789257526397705
2018-11-19,4.900000095367432,4.789999961853027,4.800000190734863,4.820000171661377,3849501.0,4.809212684631348
2018-11-20,4.880000114440918,4.639999866485596,4.789999961853027,4.679999828338623,3939400.0,4.669525623321533
2018-11-21,4.809999942779541,4.630000114440918,4.630000114440918,4.800000190734863,3735493.0,4.789257526397705
2018-11-22,4.829999923706055,4.739999771118164,4.809999942779541,4.760000228881836,2379192.0,4.74934720993042
2018-11-23,4.829999923706055,4.489999771118164,4.78000020980835,4.489999771118164,3729533.0,4.479950904846191
2018-11-26,4.630000114440918,4.5,4.5,4.559999942779541,2037100.0,4.549794673919678
2018-11-27,4.630000114440918,4.539999961853027,4.599999904632568,4.599999904632568,1565026.0,4.589704990386963
2018-11-28,4.690000057220459,4.539999961853027,4.630000114440918,4.670000076293945,2011528.0,4.659548282623291
2018-11-29,4.71999979019165,4.53000020980835,4.679999828338623,4.570000171661377,2335129.0,4.55977201461792
2018-11-30,4.630000114440918,4.489999771118164,4.519999980926514,4.610000133514404,1833565.0,4.599682331085205
2018-12-03,4.78000020980835,4.699999809265137,4.699999809265137,4.730000019073486,3342000.0,4.719413757324219
2018-12-04,4.789999961853027,4.71999979019165,4.730000019073486,4.769999980926514,1597830.0,4.759324550628662
2018-12-05,4.849999904632568,4.670000076293945,4.710000038146973,4.760000228881836,4100889.0,4.74934720993042
2018-12-06,4.789999961853027,4.650000095367432,4.789999961853027,4.699999809265137,2377298.0,4.689481258392334
2018-12-07,4.820000171661377,4.670000076293945,4.75,4.730000019073486,3082065.0,4.719413757324219
2018-12-10,4.699999809265137,4.599999904632568,4.619999885559082,4.650000095367432,2120294.0,4.639593124389648
2018-12-11,4.690000057220459,4.619999885559082,4.619999885559082,4.679999828338623,1977742.0,4.669525623321533
2018-12-12,4.820000171661377,4.670000076293945,4.699999809265137,4.75,2818400.0,4.739368915557861
2018-12-13,4.880000114440918,4.699999809265137,4.769999980926514,4.809999942779541,5491433.0,4.799234867095947
2018-12-14,4.78000020980835,4.550000190734863,4.769999980926514,4.579999923706055,5040400.0,4.56974983215332
2018-12-17,4.639999866485596,4.539999961853027,4.570000171661377,4.610000133514404,2283300.0,4.599682331085205
2018-12-18,4.630000114440918,4.510000228881836,4.599999904632568,4.570000171661377,2119317.0,4.55977201461792
2018-12-19,4.599999904632568,4.449999809265137,4.599999904632568,4.460000038146973,1265421.0,4.450018405914307
2018-12-20,4.550000190734863,4.409999847412109,4.460000038146973,4.460000038146973,2385030.0,4.450018405914307
2018-12-21,4.5,4.380000114440918,4.46999979019165,4.440000057220459,1770200.0,4.430063247680664
2018-12-24,4.489999771118164,4.420000076293945,4.460000038146973,4.46999979019165,1739700.0,4.459995746612549
2018-12-25,4.409999847412109,4.230000019073486,4.400000095367432,4.340000152587891,2863300.0,4.330286979675293
2018-12-26,4.769999980926514,4.320000171661377,4.360000133514404,4.519999980926514,7440846.0,4.509883880615234
2018-12-27,4.539999961853027,4.289999961853027,4.519999980926514,4.289999961853027,6181824.0,4.280398368835449
2018-12-28,4.309999942779541,4.21999979019165,4.25,4.230000019073486,3081634.0,4.2205328941345215
2019-01-02,4.289999961853027,4.199999809265137,4.239999771118164,4.239999771118164,2180940.0,4.230510711669922
2019-01-03,4.349999904632568,4.21999979019165,4.230000019073486,4.289999961853027,2633349.0,4.280398368835449
2019-01-04,4.599999904632568,4.25,4.260000228881836,4.53000020980835,7130792.0,4.519861698150635
2019-01-07,4.75,4.25,4.260000228881836,4.690000057220459,9014576.0,4.679503440856934
2019-01-08,4.730000019073486,4.619999885559082,4.710000038146973,4.679999828338623,5772275.0,4.669525623321533
2019-01-09,4.980000019073486,4.679999828338623,4.71999979019165,4.739999771118164,11884995.0,4.729391574859619
2019-01-10,5.119999885559082,4.739999771118164,4.78000020980835,4.920000076293945,16453555.0,4.908988952636719
2019-01-11,5.409999847412109,4.78000020980835,4.869999885559082,5.409999847412109,30928652.0,5.397891998291016
2019-01-14,5.650000095367432,5.21999979019165,5.349999904632568,5.369999885559082,30563355.0,5.357981204986572
2019-01-15,5.400000095367432,5.119999885559082,5.300000190734863,5.210000038146973,19697024.0,5.198339462280273
2019-01-16,5.179999828338623,5.010000228881836,5.150000095367432,5.110000133514404,15176090.0,5.0985636711120605
2019-01-17,5.289999961853027,5.039999961853027,5.059999942779541,5.119999885559082,17355708.0,5.108541011810303
2019-01-18,5.079999923706055,4.78000020980835,5.050000190734863,4.840000152587891,17333039.0,4.82916784286499
2019-01-21,5.070000171661377,4.849999904632568,4.880000114440918,5.0,13204382.0,4.988809585571289
2019-01-22,5.059999942779541,4.829999923706055,5.03000020980835,4.860000133514404,9167459.0,4.849123477935791
2019-01-23,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0.0,4.849123477935791
2019-01-24,5.789999961853027,5.369999885559082,5.559999942779541,5.400000095367432,42769241.0,5.387914657592773
2019-01-25,5.940000057220459,5.25,5.28000020980835,5.940000057220459,36918321.0,5.926706314086914
2019-01-28,6.25,5.480000019073486,6.159999847412109,5.480000019073486,45790763.0,5.467735767364502
2019-01-29,5.909999847412109,4.929999828338623,5.369999885559082,5.570000171661377,41107428.0,5.557534217834473
2019-01-30,5.369999885559082,5.010000228881836,5.150000095367432,5.010000228881836,23843940.0,4.9987874031066895
2019-01-31,5.199999809265137,4.889999866485596,4.980000019073486,4.980000019073486,17717621.0,4.9688544273376465
2019-02-01,5.480000019073486,5.099999904632568,5.099999904632568,5.429999828338623,28963591.0,5.417847156524658
2019-02-11,5.96999979019165,5.320000171661377,5.449999809265137,5.96999979019165,31078070.0,5.956638336181641
2019-02-12,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0.0,5.956638336181641
2019-02-13,6.880000114440918,6.28000020980835,6.860000133514404,6.409999847412109,58418325.0,6.39565372467041
2019-02-14,6.860000133514404,6.25,6.289999961853027,6.670000076293945,46622271.0,6.655072212219238
2019-02-15,6.599999904632568,6.300000190734863,6.519999980926514,6.309999942779541,36241175.0,6.295877933502197
2019-02-18,6.760000228881836,6.260000228881836,6.329999923706055,6.599999904632568,39409819.0,6.58522891998291
2019-02-19,6.889999866485596,6.320000171661377,6.699999809265137,6.650000095367432,37421174.0,6.635117053985596
2019-02-20,7.150000095367432,6.510000228881836,6.630000114440918,6.78000020980835,46563700.0,6.76482629776001
2019-02-21,6.769999980926514,6.409999847412109,6.619999885559082,6.559999942779541,34787191.0,6.545318603515625
2019-02-22,6.650000095367432,6.320000171661377,6.510000228881836,6.46999979019165,28173084.0,6.455519676208496
2019-02-25,6.96999979019165,6.409999847412109,6.449999809265137,6.929999828338623,39689274.0,6.914490222930908
2019-02-26,7.050000190734863,6.579999923706055,6.929999828338623,6.730000019073486,37161140.0,6.714937686920166
2019-02-27,6.989999771118164,6.480000019073486,6.699999809265137,6.53000020980835,28038255.0,6.515385627746582
2019-02-28,6.519999980926514,6.260000228881836,6.460000038146973,6.380000114440918,18286805.0,6.365721225738525
2019-03-01,6.659999847412109,6.389999866485596,6.389999866485596,6.53000020980835,18854519.0,6.515385627746582
2019-03-04,6.690000057220459,6.420000076293945,6.579999923706055,6.559999942779541,26669725.0,6.545318603515625
2019-03-05,6.789999961853027,6.46999979019165,6.539999961853027,6.710000038146973,25301809.0,6.694982528686523
2019-03-06,7.28000020980835,6.71999979019165,6.730000019073486,7.019999980926514,43367847.0,7.004289150238037
2019-03-07,6.980000019073486,6.71999979019165,6.929999828338623,6.849999904632568,32705900.0,6.83466911315918
2019-03-08,6.659999847412109,6.170000076293945,6.650000095367432,6.210000038146973,25199706.0,6.196101665496826
2019-03-11,6.820000171661377,6.210000038146973,6.260000228881836,6.730000019073486,26705936.0,6.714937686920166
2019-03-12,7.039999961853027,6.710000038146973,6.909999847412109,6.889999866485596,33566177.0,6.874579429626465
2019-03-13,7.400000095367432,6.78000020980835,6.869999885559082,6.940000057220459,42835441.0,6.924468040466309
2019-03-14,7.090000152587891,6.25,6.909999847412109,6.53000020980835,29457139.0,6.515385627746582
2019-03-15,7.179999828338623,6.420000076293945,6.429999828338623,7.179999828338623,33776932.0,7.163930892944336
2019-03-18,7.710000038146973,7.079999923706055,7.550000190734863,7.21999979019165,46084583.0,7.203841209411621
2019-03-19,7.940000057220459,7.010000228881836,7.059999942779541,7.78000020980835,43750683.0,7.7625885009765625
2019-03-20,7.619999885559082,7.21999979019165,7.5,7.429999828338623,33737231.0,7.4133710861206055
2019-03-21,7.75,7.25,7.389999866485596,7.400000095367432,29771515.0,7.383438587188721
2019-03-22,7.449999809265137,7.119999885559082,7.300000190734863,7.309999942779541,21282207.0,7.293639659881592
2019-03-25,7.550000190734863,7.079999923706055,7.130000114440918,7.239999771118164,21644428.0,7.223796367645264
2019-03-26,7.570000171661377,7.130000114440918,7.25,7.28000020980835,23439758.0,7.263707160949707
2019-03-27,7.75,7.349999904632568,7.550000190734863,7.550000190734863,33227396.0,7.533102989196777
2019-03-28,7.440000057220459,6.840000152587891,7.440000057220459,6.940000057220459,31442156.0,6.924468040466309
2019-03-29,7.010000228881836,6.679999828338623,6.840000152587891,6.96999979019165,17732459.0,6.954400539398193
2019-04-01,7.460000038146973,6.980000019073486,7.010000228881836,7.28000020980835,25562567.0,7.263707160949707
2019-04-02,7.690000057220459,7.090000152587891,7.309999942779541,7.360000133514404,31668831.0,7.3435282707214355
2019-04-03,7.349999904632568,7.079999923706055,7.300000190734863,7.289999961853027,20705775.0,7.273684501647949
2019-04-04,7.679999828338623,7.239999771118164,7.340000152587891,7.519999980926514,33165328.0,7.503170013427734
2019-04-08,7.800000190734863,7.210000038146973,7.449999809265137,7.739999771118164,36075242.0,7.722677230834961
2019-04-09,8.510000228881836,7.400000095367432,7.590000152587891,8.510000228881836,40661898.0,8.490954399108887
2019-04-10,9.359999656677246,8.529999732971191,8.65999984741211,8.829999923706055,97531830.0,8.810237884521484
2019-04-11,9.319999694824219,8.319999694824219,8.329999923706055,9.0600004196167,71782953.0,9.03972339630127
2019-04-12,9.850000381469727,8.84000015258789,8.930000305175781,9.239999771118164,66459933.0,9.219320297241211
2019-04-15,9.380000114440918,8.520000457763672,9.149999618530273,8.930000305175781,48374604.0,8.910015106201172
2019-04-16,9.350000381469727,8.670000076293945,8.710000038146973,9.279999732971191,48322025.0,9.259230613708496
2019-04-17,9.800000190734863,9.109999656677246,9.210000038146973,9.479999542236328,58985419.0,9.458783149719238
2019-04-18,9.449999809265137,9.0,9.3100004196167,9.010000228881836,42920937.0,8.989835739135742
2019-04-19,9.350000381469727,8.600000381469727,8.899999618530273,9.09000015258789,35233733.0,9.069656372070312
2019-04-22,10.0,8.930000305175781,9.069999694824219,10.0,60505209.0,9.977619171142578
2019-04-23,9.920000076293945,9.0,9.90999984741211,9.0,53911751.0,8.979857444763184
2019-04-24,9.350000381469727,8.699999809265137,8.800000190734863,9.199999809265137,32665190.0,9.179409980773926
2019-04-25,9.100000381469727,8.279999732971191,9.100000381469727,8.279999732971191,37315213.0,8.261468887329102
2019-04-26,8.09000015258789,7.599999904632568,7.949999809265137,7.710000038146973,25860040.0,7.692744731903076
2019-05-06,6.880000114440918,6.599999904632568,6.800000190734863,6.599999904632568,15706599.0,6.58522891998291
2019-05-07,6.869999885559082,6.590000152587891,6.590000152587891,6.670000076293945,17073354.0,6.655072212219238
2019-05-08,6.889999866485596,6.329999923706055,6.429999828338623,6.599999904632568,15736711.0,6.58522891998291
2019-05-09,6.769999980926514,6.5,6.559999942779541,6.5,12435899.0,6.485452651977539
2019-05-10,6.840000152587891,6.449999809265137,6.610000133514404,6.809999942779541,20196439.0,6.7947587966918945
2019-05-13,6.849999904632568,6.619999885559082,6.710000038146973,6.699999809265137,13558620.0,6.685005187988281
2019-05-14,6.800000190734863,6.599999904632568,6.599999904632568,6.690000057220459,10986000.0,6.675027370452881
2019-05-15,7.079999923706055,6.710000038146973,6.78000020980835,6.96999979019165,22210286.0,6.954400539398193
2019-05-16,7.349999904632568,6.880000114440918,6.920000076293945,7.010000228881836,21792963.0,6.994311332702637
2019-05-17,7.119999885559082,6.510000228881836,7.03000020980835,6.639999866485596,19170349.0,6.625139236450195
2019-05-20,6.690000057220459,6.369999885559082,6.679999828338623,6.679999828338623,12934170.0,6.6650495529174805
2019-05-21,6.880000114440918,6.639999866485596,6.670000076293945,6.78000020980835,11803876.0,6.76482629776001
2019-05-22,6.929999828338623,6.599999904632568,6.800000190734863,6.730000019073486,12895363.0,6.714937686920166
2019-05-23,6.730000019073486,6.429999828338623,6.639999866485596,6.5,10739516.0,6.485452651977539
2019-05-24,6.690000057220459,6.5,6.510000228881836,6.550000190734863,10932714.0,6.535340785980225
2019-05-27,6.760000228881836,6.420000076293945,6.559999942779541,6.730000019073486,11324431.0,6.714937686920166
2019-05-28,6.900000095367432,6.610000133514404,6.730000019073486,6.670000076293945,14441187.0,6.655072212219238
2019-05-29,6.730000019073486,6.559999942779541,6.71999979019165,6.599999904632568,11065857.0,6.58522891998291
2019-05-30,6.610000133514404,6.429999828338623,6.570000171661377,6.5,12058868.0,6.485452651977539
2019-05-31,6.550000190734863,6.239999771118164,6.460000038146973,6.260000228881836,12212777.0,6.24599027633667
2019-06-03,6.380000114440918,5.920000076293945,6.260000228881836,5.949999809265137,14235420.0,5.936683177947998
2019-06-04,6.03000020980835,5.710000038146973,6.019999980926514,5.800000190734863,11600775.0,5.787019729614258
2019-06-05,5.940000057220459,5.730000019073486,5.880000114440918,5.789999961853027,9195878.0,5.777041435241699
2019-06-06,5.889999866485596,5.659999847412109,5.840000152587891,5.690000057220459,9322309.0,5.677265167236328
2019-06-10,5.809999942779541,5.699999809265137,5.699999809265137,5.78000020980835,6400588.0,5.767064571380615
2019-06-11,6.03000020980835,5.730000019073486,5.829999923706055,6.0,12366600.0,5.986571788787842
2019-06-12,6.019999980926514,5.869999885559082,5.989999771118164,5.900000095367432,9523200.0,5.886795520782471
2019-06-13,6.400000095367432,5.909999847412109,5.929999828338623,6.300000190734863,23802790.0,6.285900592803955
2019-06-14,6.25,5.800000190734863,6.239999771118164,5.849999904632568,16873305.0,5.836907386779785
2019-06-17,5.960000038146973,5.809999942779541,5.860000133514404,5.829999923706055,6654074.0,5.816951751708984
2019-06-18,6.070000171661377,5.860000133514404,5.900000095367432,5.929999828338623,8586325.0,5.9167280197143555
2019-06-19,6.239999771118164,6.010000228881836,6.070000171661377,6.130000114440918,15334218.0,6.116280555725098
2019-06-20,6.21999979019165,6.010000228881836,6.079999923706055,6.21999979019165,12902524.0,6.212159156799316
2019-06-21,6.320000171661377,6.159999847412109,6.25,6.21999979019165,12406242.0,6.212159156799316
2019-06-24,6.28000020980835,6.159999847412109,6.210000038146973,6.210000038146973,8214062.0,6.20217227935791
2019-06-25,6.309999942779541,6.130000114440918,6.230000019073486,6.260000228881836,11815910.0,6.252109527587891
2019-06-26,6.25,6.139999866485596,6.190000057220459,6.170000076293945,7107068.0,6.162222862243652
2019-06-27,6.28000020980835,6.170000076293945,6.179999828338623,6.190000057220459,8035454.0,6.182197570800781
2019-06-28,6.21999979019165,6.050000190734863,6.190000057220459,6.130000114440918,7349032.0,6.122272968292236
2019-07-01,6.429999828338623,6.190000057220459,6.210000038146973,6.380000114440918,13101003.0,6.371957778930664
2019-07-02,6.550000190734863,6.28000020980835,6.349999904632568,6.46999979019165,13870521.0,6.461844444274902
2019-07-03,6.429999828338623,6.210000038146973,6.429999828338623,6.269999980926514,9045054.0,6.262096405029297
2019-07-04,6.309999942779541,6.170000076293945,6.269999980926514,6.21999979019165,5854800.0,6.212159156799316
2019-07-05,6.239999771118164,6.099999904632568,6.21999979019165,6.159999847412109,5165192.0,6.15223503112793
2019-07-08,6.150000095367432,5.800000190734863,6.150000095367432,5.829999923706055,8837682.0,5.822650909423828
2019-07-09,5.960000038146973,5.789999961853027,5.829999923706055,5.929999828338623,5055681.0,5.922524929046631
2019-07-10,5.960000038146973,5.809999942779541,5.920000076293945,5.840000152587891,4526530.0,5.832638740539551
2019-07-11,5.929999828338623,5.679999828338623,5.860000133514404,5.739999771118164,5756720.0,5.73276424407959
2019-07-12,5.869999885559082,5.739999771118164,5.760000228881836,5.829999923706055,4400400.0,5.822650909423828
2019-07-15,5.929999828338623,5.78000020980835,5.860000133514404,5.869999885559082,5210100.0,5.862600803375244
2019-07-16,5.909999847412109,5.820000171661377,5.840000152587891,5.880000114440918,4025972.0,5.872588157653809
2019-07-17,5.96999979019165,5.880000114440918,5.940000057220459,5.949999809265137,5974100.0,5.94249963760376
2019-07-18,5.920000076293945,5.710000038146973,5.920000076293945,5.71999979019165,6974930.0,5.712789535522461
2019-07-19,5.889999866485596,5.769999980926514,5.809999942779541,5.78000020980835,6237588.0,5.772714614868164
2019-07-22,5.769999980926514,5.46999979019165,5.760000228881836,5.480000019073486,7934600.0,5.473092555999756
2019-07-23,5.559999942779541,5.46999979019165,5.53000020980835,5.550000190734863,4163700.0,5.543004512786865
2019-07-24,5.71999979019165,5.519999980926514,5.579999923706055,5.690000057220459,5902500.0,5.682827472686768
2019-07-25,5.829999923706055,5.730000019073486,5.739999771118164,5.769999980926514,6129357.0,5.762726783752441
2019-07-26,5.809999942779541,5.739999771118164,5.800000190734863,5.769999980926514,4483433.0,5.762726783752441
2019-07-29,5.820000171661377,5.679999828338623,5.820000171661377,5.730000019073486,3932700.0,5.722777366638184
2019-07-30,5.840000152587891,5.730000019073486,5.730000019073486,5.739999771118164,4412530.0,5.73276424407959
2019-07-31,5.78000020980835,5.699999809265137,5.739999771118164,5.710000038146973,3219501.0,5.702802658081055
2019-08-01,5.699999809265137,5.599999904632568,5.690000057220459,5.670000076293945,4161731.0,5.662852764129639
2019-08-02,5.550000190734863,5.260000228881836,5.539999961853027,5.329999923706055,10489600.0,5.323281288146973
2019-08-05,5.380000114440918,5.260000228881836,5.329999923706055,5.260000228881836,4131637.0,5.2533698081970215
2019-08-06,5.139999866485596,4.900000095367432,5.139999866485596,5.039999961853027,7046120.0,5.033647060394287
2019-08-07,5.099999904632568,4.96999979019165,5.070000171661377,4.989999771118164,4109900.0,4.983709812164307
2019-08-08,5.099999904632568,5.0,5.019999980926514,5.039999961853027,3570400.0,5.033647060394287
2019-08-09,5.199999809265137,5.0,5.079999923706055,5.019999980926514,6048100.0,5.013672351837158
2019-08-12,5.079999923706055,5.0,5.03000020980835,5.079999923706055,3657636.0,5.073596477508545
2019-08-13,5.119999885559082,5.0,5.019999980926514,5.059999942779541,3302941.0,5.053621768951416
2019-08-14,5.170000076293945,5.059999942779541,5.110000133514404,5.079999923706055,3545002.0,5.073596477508545
2019-08-15,5.099999904632568,4.869999885559082,4.949999809265137,5.070000171661377,4746101.0,5.0636091232299805
2019-08-16,5.159999847412109,5.050000190734863,5.070000171661377,5.119999885559082,4681603.0,5.113545894622803
2019-08-19,5.269999980926514,5.119999885559082,5.119999885559082,5.269999980926514,6111161.0,5.263357162475586
2019-08-20,5.460000038146973,5.25,5.269999980926514,5.329999923706055,7942500.0,5.323281288146973
2019-08-21,5.420000076293945,5.320000171661377,5.400000095367432,5.369999885559082,5158398.0,5.3632307052612305
2019-08-22,5.449999809265137,5.360000133514404,5.380000114440918,5.389999866485596,4538462.0,5.383205890655518
2019-08-23,5.449999809265137,5.329999923706055,5.400000095367432,5.389999866485596,4490400.0,5.383205890655518
2019-08-26,5.550000190734863,5.190000057220459,5.230000019073486,5.349999904632568,5318589.0,5.343255996704102
2019-08-27,5.599999904632568,5.429999828338623,5.559999942779541,5.449999809265137,8327003.0,5.443130016326904
2019-08-28,5.489999771118164,5.400000095367432,5.400000095367432,5.409999847412109,5440200.0,5.4031805992126465
2019-08-29,5.53000020980835,5.369999885559082,5.460000038146973,5.380000114440918,5806402.0,5.373218536376953
2019-08-30,5.449999809265137,5.179999828338623,5.440000057220459,5.300000190734863,6409380.0,5.293319225311279
2019-09-02,5.46999979019165,5.25,5.25,5.460000038146973,7789374.0,5.453117370605469
2019-09-03,5.570000171661377,5.429999828338623,5.570000171661377,5.489999771118164,6031677.0,5.483079433441162
2019-09-04,5.539999961853027,5.460000038146973,5.480000019073486,5.519999980926514,5540700.0,5.513041973114014
2019-09-05,5.659999847412109,5.480000019073486,5.539999961853027,5.579999923706055,7792013.0,5.5729660987854
2019-09-06,5.679999828338623,5.510000228881836,5.579999923706055,5.590000152587891,5418468.0,5.582953929901123
2019-09-09,5.78000020980835,5.599999904632568,5.599999904632568,5.75,7297620.0,5.7427520751953125
2019-09-10,5.929999828338623,5.659999847412109,5.760000228881836,5.769999980926514,11310647.0,5.762726783752441
2019-09-11,6.019999980926514,5.710000038146973,5.800000190734863,5.840000152587891,14109540.0,5.832638740539551
2019-09-12,5.869999885559082,5.739999771118164,5.809999942779541,5.78000020980835,7801406.0,5.772714614868164
2019-09-16,5.840000152587891,5.710000038146973,5.769999980926514,5.75,6283906.0,5.7427520751953125
2019-09-17,5.800000190734863,5.460000038146973,5.800000190734863,5.550000190734863,8078641.0,5.543004512786865
2019-09-18,5.570000171661377,5.46999979019165,5.550000190734863,5.5,5192143.0,5.493067264556885
2019-09-19,5.550000190734863,5.420000076293945,5.53000020980835,5.550000190734863,4799353.0,5.543004512786865
2019-09-20,5.75,5.570000171661377,5.570000171661377,5.590000152587891,6363400.0,5.582953929901123
2019-09-23,5.559999942779541,5.369999885559082,5.559999942779541,5.449999809265137,6036766.0,5.443130016326904
2019-09-24,5.5,5.400000095367432,5.440000057220459,5.460000038146973,4281120.0,5.453117370605469
2019-09-25,5.480000019073486,5.300000190734863,5.480000019073486,5.309999942779541,5176600.0,5.303306579589844
2019-09-26,5.360000133514404,5.119999885559082,5.320000171661377,5.139999866485596,4286121.0,5.133520603179932
2019-09-27,5.230000019073486,5.139999866485596,5.170000076293945,5.21999979019165,3383857.0,5.2134199142456055
2019-09-30,5.21999979019165,5.079999923706055,5.199999809265137,5.090000152587891,3300487.0,5.083584308624268
2019-10-08,5.170000076293945,5.090000152587891,5.110000133514404,5.110000133514404,2493368.0,5.1035590171813965
2019-10-09,5.190000057220459,5.070000171661377,5.110000133514404,5.190000057220459,2588841.0,5.183457851409912
2019-10-10,5.25,5.170000076293945,5.170000076293945,5.239999771118164,2671033.0,5.233394622802734
2019-10-11,5.28000020980835,5.170000076293945,5.239999771118164,5.260000228881836,2966901.0,5.2533698081970215
2019-10-14,5.380000114440918,5.269999980926514,5.320000171661377,5.360000133514404,4354533.0,5.353243827819824
2019-10-15,5.340000152587891,5.210000038146973,5.309999942779541,5.21999979019165,3552517.0,5.2134199142456055
2019-10-16,5.28000020980835,5.179999828338623,5.239999771118164,5.230000019073486,3241483.0,5.22340726852417
2019-10-17,5.260000228881836,5.099999904632568,5.099999904632568,5.21999979019165,3173011.0,5.2134199142456055
2019-10-18,5.230000019073486,5.050000190734863,5.230000019073486,5.070000171661377,4169360.0,5.0636091232299805
2019-10-21,5.070000171661377,4.980000019073486,5.070000171661377,5.03000020980835,2676471.0,5.023659706115723
2019-10-22,5.110000133514404,5.019999980926514,5.039999961853027,5.110000133514404,2085179.0,5.1035590171813965
2019-10-23,5.170000076293945,5.059999942779541,5.110000133514404,5.099999904632568,3725800.0,5.093571186065674
2019-10-24,5.190000057220459,5.079999923706055,5.110000133514404,5.139999866485596,3419004.0,5.133520603179932
2019-10-25,5.170000076293945,5.039999961853027,5.139999866485596,5.139999866485596,2764060.0,5.133520603179932
2019-10-28,5.239999771118164,5.130000114440918,5.139999866485596,5.21999979019165,3536899.0,5.2134199142456055
2019-10-29,5.239999771118164,5.150000095367432,5.21999979019165,5.159999847412109,3446000.0,5.153495788574219
2019-10-30,5.130000114440918,5.039999961853027,5.119999885559082,5.050000190734863,2952058.0,5.043634414672852
2019-10-31,5.099999904632568,4.980000019073486,5.099999904632568,4.980000019073486,3382000.0,4.973722457885742
2019-11-01,5.03000020980835,4.920000076293945,4.980000019073486,5.03000020980835,2720600.0,5.023659706115723
2019-11-04,5.050000190734863,4.96999979019165,5.03000020980835,4.980000019073486,2535200.0,4.973722457885742
2019-11-05,5.0,4.949999809265137,4.96999979019165,4.96999979019165,2401000.0,4.963735103607178
2019-11-06,4.96999979019165,4.880000114440918,4.960000038146973,4.900000095367432,2590319.0,4.893823623657227
2019-11-07,4.929999828338623,4.869999885559082,4.880000114440918,4.889999866485596,2331799.0,4.883835792541504
2019-11-08,4.929999828338623,4.840000152587891,4.909999847412109,4.840000152587891,2274159.0,4.833899021148682
2019-11-11,4.820000171661377,4.650000095367432,4.820000171661377,4.659999847412109,3426258.0,4.654125690460205
2019-11-12,4.710000038146973,4.610000133514404,4.639999866485596,4.690000057220459,1872556.0,4.684088230133057
2019-11-13,4.699999809265137,4.619999885559082,4.690000057220459,4.630000114440918,1541818.0,4.62416410446167
2019-11-14,4.710000038146973,4.630000114440918,4.639999866485596,4.679999828338623,1518015.0,4.674100399017334
2019-11-15,4.699999809265137,4.610000133514404,4.679999828338623,4.610000133514404,1722800.0,4.604188919067383
2019-11-18,4.670000076293945,4.630000114440918,4.630000114440918,4.659999847412109,1449500.0,4.654125690460205
2019-11-19,4.760000228881836,4.639999866485596,4.659999847412109,4.760000228881836,2219000.0,4.754000186920166
2019-11-20,4.78000020980835,4.679999828338623,4.75,4.710000038146973,2423200.0,4.7040629386901855
2019-11-21,4.78000020980835,4.670000076293945,4.699999809265137,4.75,1972541.0,4.744012355804443
2019-11-22,4.889999866485596,4.730000019073486,4.789999961853027,4.760000228881836,3444434.0,4.754000186920166
2019-11-25,4.769999980926514,4.699999809265137,4.699999809265137,4.75,2165900.0,4.744012355804443
2019-11-26,4.78000020980835,4.71999979019165,4.739999771118164,4.739999771118164,1865465.0,4.734025001525879
2019-11-27,4.769999980926514,4.710000038146973,4.75,4.730000019073486,1659040.0,4.7240376472473145
2019-11-28,4.78000020980835,4.690000057220459,4.739999771118164,4.75,1876700.0,4.744012355804443
2019-11-29,4.849999904632568,4.71999979019165,4.71999979019165,4.840000152587891,3481958.0,4.833899021148682
2019-12-02,4.909999847412109,4.800000190734863,4.820000171661377,4.849999904632568,2333400.0,4.843886375427246
2019-12-03,4.949999809265137,4.820000171661377,4.849999904632568,4.949999809265137,3727005.0,4.943760395050049
2019-12-04,5.119999885559082,4.900000095367432,4.949999809265137,5.0,6291705.0,4.993697166442871
2019-12-05,5.010000228881836,4.949999809265137,4.989999771118164,4.980000019073486,3739034.0,4.973722457885742
2019-12-06,5.010000228881836,4.889999866485596,4.989999771118164,4.929999828338623,3378764.0,4.92378568649292
2019-12-09,4.960000038146973,4.909999847412109,4.940000057220459,4.940000057220459,1924400.0,4.933773040771484
2019-12-10,4.940000057220459,4.860000133514404,4.920000076293945,4.940000057220459,2252952.0,4.933773040771484
2019-12-11,5.0,4.929999828338623,4.949999809265137,4.949999809265137,2824418.0,4.943760395050049
2019-12-12,4.960000038146973,4.860000133514404,4.960000038146973,4.869999885559082,2481776.0,4.863861083984375
2019-12-13,4.940000057220459,4.869999885559082,4.900000095367432,4.940000057220459,2482866.0,4.933773040771484
2019-12-16,5.019999980926514,4.909999847412109,4.929999828338623,5.010000228881836,3552765.0,5.003684997558594
2019-12-17,5.099999904632568,5.0,5.010000228881836,5.099999904632568,4766601.0,5.093571186065674
2019-12-18,5.119999885559082,5.070000171661377,5.099999904632568,5.079999923706055,3441268.0,5.073596477508545
2019-12-19,5.230000019073486,5.059999942779541,5.090000152587891,5.179999828338623,6280714.0,5.173470497131348
2019-12-20,5.199999809265137,5.090000152587891,5.159999847412109,5.099999904632568,4395700.0,5.093571186065674
2019-12-23,5.139999866485596,4.949999809265137,5.099999904632568,4.949999809265137,3827800.0,4.943760395050049
2019-12-24,5.079999923706055,4.949999809265137,4.949999809265137,5.070000171661377,3805389.0,5.0636091232299805
2019-12-25,5.480000019073486,5.130000114440918,5.170000076293945,5.139999866485596,11888431.0,5.133520603179932
2019-12-26,5.25,5.0,5.079999923706055,5.239999771118164,10478652.0,5.233394622802734
2019-12-27,5.239999771118164,5.110000133514404,5.21999979019165,5.130000114440918,6426948.0,5.123533725738525
2019-12-30,5.150000095367432,5.03000020980835,5.110000133514404,5.150000095367432,4342549.0,5.143508434295654
2019-12-31,5.150000095367432,5.090000152587891,5.130000114440918,5.139999866485596,3281344.0,5.133520603179932
2020-01-02,5.21999979019165,5.139999866485596,5.150000095367432,5.190000057220459,5921922.0,5.183457851409912
2020-01-03,5.21999979019165,5.159999847412109,5.210000038146973,5.199999809265137,4140998.0,5.193445205688477
2020-01-06,5.340000152587891,5.119999885559082,5.159999847412109,5.300000190734863,9397065.0,5.293319225311279
2020-01-07,5.360000133514404,5.28000020980835,5.289999961853027,5.349999904632568,6198920.0,5.343255996704102
2020-01-08,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,12115315.0,5.373218536376953
2020-01-09,5.480000019073486,5.380000114440918,5.440000057220459,5.440000057220459,6082158.0,5.43314266204834
2020-01-10,5.449999809265137,5.289999961853027,5.449999809265137,5.329999923706055,5030832.0,5.323281288146973
2020-01-13,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,3324933.0,5.343255996704102
2020-01-14,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,4998762.0,5.4031805992126465
2020-01-15,5.409999847412109,5.28000020980835,5.400000095367432,5.300000190734863,3725328.0,5.293319225311279
2020-01-16,5.329999923706055,5.25,5.300000190734863,5.25,3394031.0,5.243382453918457
2020-01-17,5.300000190734863,5.210000038146973,5.28000020980835,5.239999771118164,3395260.0,5.233394622802734
2020-01-20,5.289999961853027,5.199999809265137,5.239999771118164,5.28000020980835,3001048.0,5.27334451675415
2020-01-21,5.269999980926514,5.119999885559082,5.260000228881836,5.139999866485596,4025363.0,5.133520603179932
2020-01-22,5.210000038146973,5.059999942779541,5.110000133514404,5.159999847412109,3502987.0,5.153495788574219
2020-01-23,5.159999847412109,4.920000076293945,5.159999847412109,4.989999771118164,4212897.0,4.983709812164307
2020-02-03,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,1226500.0,4.484340190887451
2020-02-04,4.369999885559082,4.070000171661377,4.070000171661377,4.300000190734863,6702358.0,4.294579982757568
2020-02-05,4.46999979019165,4.300000190734863,4.300000190734863,4.400000095367432,3970433.0,4.394454002380371
2020-02-06,4.489999771118164,4.349999904632568,4.389999866485596,4.460000038146973,4449425.0,4.454378128051758
2020-02-07,4.539999961853027,4.420000076293945,4.489999771118164,4.539999961853027,4111348.0,4.534277439117432
2020-02-10,4.650000095367432,4.46999979019165,4.550000190734863,4.639999866485596,3494569.0,4.634150981903076
2020-02-11,4.820000171661377,4.599999904632568,4.599999904632568,4.650000095367432,7140632.0,4.644138813018799
2020-02-12,4.75,4.570000171661377,4.619999885559082,4.739999771118164,5662001.0,4.734025001525879
2020-02-13,4.760000228881836,4.630000114440918,4.710000038146973,4.639999866485596,5083069.0,4.634150981903076
2020-02-14,4.690000057220459,4.590000152587891,4.610000133514404,4.619999885559082,3123185.0,4.614176273345947
2020-02-17,4.78000020980835,4.639999866485596,4.650000095367432,4.760000228881836,3963305.0,4.754000186920166
2020-02-18,4.840000152587891,4.75,4.760000228881836,4.840000152587891,5232125.0,4.833899021148682
2020-02-19,4.889999866485596,4.78000020980835,4.860000133514404,4.789999961853027,4966315.0,4.783962249755859
2020-02-20,5.070000171661377,4.789999961853027,4.840000152587891,5.03000020980835,12143242.0,5.023659706115723
2020-02-21,5.050000190734863,4.929999828338623,4.989999771118164,4.96999979019165,8495351.0,4.963735103607178
2020-02-24,5.099999904632568,4.949999809265137,4.96999979019165,5.059999942779541,7400299.0,5.053621768951416
2020-02-25,4.989999771118164,4.809999942779541,4.920000076293945,4.980000019073486,8269371.0,4.973722457885742
2020-02-26,5.079999923706055,4.909999847412109,5.0,5.010000228881836,7478114.0,5.003684997558594
2020-02-27,5.119999885559082,4.980000019073486,5.039999961853027,5.119999885559082,8985499.0,5.113545894622803
2020-02-28,4.980000019073486,4.760000228881836,4.940000057220459,4.760000228881836,9629802.0,4.754000186920166
2020-03-02,4.980000019073486,4.800000190734863,4.820000171661377,4.96999979019165,5357809.0,4.963735103607178
2020-03-03,5.139999866485596,4.980000019073486,5.019999980926514,5.050000190734863,7183057.0,5.043634414672852
2020-03-04,5.070000171661377,4.96999979019165,5.019999980926514,5.059999942779541,5040880.0,5.053621768951416
2020-03-05,5.28000020980835,5.090000152587891,5.110000133514404,5.210000038146973,10300512.0,5.203432559967041
2020-03-06,5.400000095367432,5.150000095367432,5.199999809265137,5.309999942779541,13568394.0,5.303306579589844
2020-03-09,5.28000020980835,5.119999885559082,5.179999828338623,5.130000114440918,9977706.0,5.123533725738525
2020-03-10,5.269999980926514,4.860000133514404,5.119999885559082,5.269999980926514,12442797.0,5.263357162475586
2020-03-11,5.440000057220459,5.21999979019165,5.269999980926514,5.230000019073486,11992684.0,5.22340726852417
2020-03-12,5.230000019073486,5.050000190734863,5.119999885559082,5.150000095367432,7747954.0,5.143508434295654
2020-03-13,5.480000019073486,4.820000171661377,4.880000114440918,5.400000095367432,22936201.0,5.393193244934082
2020-03-16,5.590000152587891,5.010000228881836,5.53000020980835,5.070000171661377,18750381.0,5.0636091232299805
2020-03-17,5.579999923706055,4.880000114440918,5.119999885559082,5.5,34088747.0,5.493067264556885
2020-03-18,5.599999904632568,5.190000057220459,5.440000057220459,5.230000019073486,30757623.0,5.22340726852417
2020-03-19,5.579999923706055,5.130000114440918,5.130000114440918,5.579999923706055,27413059.0,5.5729660987854
2020-03-20,5.78000020980835,5.440000057220459,5.559999942779541,5.519999980926514,31670547.0,5.513041973114014
2020-03-23,5.739999771118164,5.210000038146973,5.25,5.570000171661377,26524422.0,5.562979221343994
2020-03-24,5.679999828338623,5.300000190734863,5.590000152587891,5.570000171661377,22678239.0,5.562979221343994
2020-03-25,5.630000114440918,5.429999828338623,5.630000114440918,5.53000020980835,18780585.0,5.523029327392578
2020-03-26,5.460000038146973,5.099999904632568,5.440000057220459,5.139999866485596,22530015.0,5.133520603179932
2020-03-27,5.230000019073486,4.909999847412109,5.210000038146973,4.920000076293945,14545630.0,4.9137983322143555
2020-03-30,4.889999866485596,4.619999885559082,4.860000133514404,4.710000038146973,10056791.0,4.7040629386901855
2020-03-31,4.789999961853027,4.679999828338623,4.730000019073486,4.730000019073486,5098100.0,4.7240376472473145
2020-04-01,4.829999923706055,4.71999979019165,4.75,4.75,5569244.0,4.744012355804443
2020-04-02,4.809999942779541,4.659999847412109,4.710000038146973,4.800000190734863,5117539.0,4.793949604034424
2020-04-03,4.820000171661377,4.679999828338623,4.789999961853027,4.679999828338623,5603800.0,4.674100399017334
2020-04-07,4.840000152587891,4.739999771118164,4.75,4.820000171661377,6464734.0,4.813924312591553
2020-04-08,4.909999847412109,4.78000020980835,4.800000190734863,4.840000152587891,5685522.0,4.833899021148682
2020-04-09,4.929999828338623,4.849999904632568,4.849999904632568,4.889999866485596,6680631.0,4.883835792541504
2020-04-10,4.920000076293945,4.710000038146973,4.889999866485596,4.730000019073486,6395600.0,4.7240376472473145
2020-04-13,4.730000019073486,4.650000095367432,4.659999847412109,4.679999828338623,3134900.0,4.674100399017334
2020-04-14,4.769999980926514,4.679999828338623,4.690000057220459,4.760000228881836,2585644.0,4.754000186920166
2020-04-15,4.829999923706055,4.730000019073486,4.75,4.760000228881836,4337116.0,4.754000186920166
2020-04-16,4.849999904632568,4.679999828338623,4.699999809265137,4.800000190734863,5780780.0,4.793949604034424
2020-04-17,4.820000171661377,4.730000019073486,4.75,4.75,4768502.0,4.744012355804443
2020-04-20,4.809999942779541,4.75,4.75,4.800000190734863,3071180.0,4.793949604034424
2020-04-21,4.769999980926514,4.690000057220459,4.75,4.75,3985300.0,4.744012355804443
2020-04-22,4.909999847412109,4.699999809265137,4.71999979019165,4.869999885559082,9633387.0,4.863861083984375
2020-04-23,4.929999828338623,4.820000171661377,4.869999885559082,4.829999923706055,5040840.0,4.823911666870117
2020-04-24,5.0,4.840000152587891,4.849999904632568,4.860000133514404,7398446.0,4.853874206542969
2020-04-27,5.059999942779541,4.889999866485596,4.909999847412109,4.96999979019165,9539080.0,4.963735103607178
2020-04-28,5.019999980926514,4.550000190734863,4.96999979019165,4.730000019073486,8253600.0,4.7240376472473145
2020-04-29,4.78000020980835,4.619999885559082,4.730000019073486,4.630000114440918,5091080.0,4.62416410446167
2020-04-30,4.730000019073486,4.650000095367432,4.670000076293945,4.699999809265137,5448387.0,4.694075584411621
2020-05-06,4.739999771118164,4.619999885559082,4.630000114440918,4.739999771118164,5061101.0,4.734025001525879
2020-05-07,4.789999961853027,4.710000038146973,4.739999771118164,4.78000020980835,5836600.0,4.773974895477295
2020-05-08,4.829999923706055,4.730000019073486,4.760000228881836,4.809999942779541,4829881.0,4.803936958312988
2020-05-11,4.849999904632568,4.739999771118164,4.840000152587891,4.769999980926514,3607770.0,4.7639875411987305
2020-05-12,4.800000190734863,4.670000076293945,4.78000020980835,4.730000019073486,3568252.0,4.7240376472473145
2020-05-13,4.760000228881836,4.699999809265137,4.730000019073486,4.739999771118164,2996354.0,4.734025001525879
2020-05-14,4.71999979019165,4.650000095367432,4.699999809265137,4.659999847412109,4181072.0,4.654125690460205
2020-05-15,4.690000057220459,4.650000095367432,4.659999847412109,4.670000076293945,2737469.0,4.664113521575928
2020-05-18,4.96999979019165,4.71999979019165,4.760000228881836,4.78000020980835,10351625.0,4.773974895477295
2020-05-19,4.820000171661377,4.710000038146973,4.78000020980835,4.769999980926514,5761530.0,4.7639875411987305
2020-05-20,4.889999866485596,4.730000019073486,4.769999980926514,4.849999904632568,7267001.0,4.843886375427246
2020-05-21,4.880000114440918,4.71999979019165,4.869999885559082,4.769999980926514,4908520.0,4.7639875411987305
2020-05-22,4.769999980926514,4.670000076293945,4.75,4.690000057220459,4233700.0,4.684088230133057
2020-05-25,4.730000019073486,4.670000076293945,4.690000057220459,4.730000019073486,2487671.0,4.7240376472473145
2020-05-26,4.789999961853027,4.71999979019165,4.739999771118164,4.78000020980835,3085540.0,4.773974895477295
2020-05-27,4.789999961853027,4.699999809265137,4.769999980926514,4.75,3627190.0,4.744012355804443
2020-05-28,4.760000228881836,4.639999866485596,4.75,4.670000076293945,4882539.0,4.664113521575928
2020-05-29,4.699999809265137,4.630000114440918,4.650000095367432,4.670000076293945,2309301.0,4.664113521575928
2020-06-01,4.769999980926514,4.670000076293945,4.690000057220459,4.760000228881836,4673883.0,4.754000186920166
2020-06-02,4.800000190734863,4.739999771118164,4.769999980926514,4.789999961853027,3897593.0,4.783962249755859
2020-06-03,4.820000171661377,4.769999980926514,4.800000190734863,4.769999980926514,3878814.0,4.7639875411987305
2020-06-04,4.860000133514404,4.760000228881836,4.769999980926514,4.860000133514404,5806044.0,4.853874206542969
2020-06-05,4.869999885559082,4.769999980926514,4.860000133514404,4.860000133514404,4528261.0,4.853874206542969
2020-06-08,4.889999866485596,4.820000171661377,4.869999885559082,4.829999923706055,2717000.0,4.823911666870117
2020-06-09,4.949999809265137,4.809999942779541,4.809999942779541,4.900000095367432,6811958.0,4.893823623657227
2020-06-10,4.900000095367432,4.789999961853027,4.860000133514404,4.809999942779541,4404328.0,4.803936958312988
2020-06-11,4.840000152587891,4.760000228881836,4.78000020980835,4.760000228881836,4094428.0,4.754000186920166
2020-06-12,4.769999980926514,4.619999885559082,4.679999828338623,4.739999771118164,2962128.0,4.734025001525879
2020-06-15,4.769999980926514,4.710000038146973,4.710000038146973,4.71999979019165,2020540.0,4.71405029296875
2020-06-16,4.809999942779541,4.71999979019165,4.730000019073486,4.800000190734863,2715400.0,4.793949604034424
2020-06-17,4.840000152587891,4.769999980926514,4.78000020980835,4.820000171661377,2802330.0,4.813924312591553
2020-06-18,4.820000171661377,4.78000020980835,4.789999961853027,4.809999942779541,2167807.0,4.803936958312988
2020-06-19,4.840000152587891,4.78000020980835,4.820000171661377,4.829999923706055,2482003.0,4.823911666870117
2020-06-22,4.840000152587891,4.78000020980835,4.809999942779541,4.789999961853027,3307100.0,4.783962249755859
2020-06-23,4.820000171661377,4.75,4.789999961853027,4.760000228881836,2033300.0,4.754000186920166
2020-06-24,4.769999980926514,4.690000057220459,4.760000228881836,4.710000038146973,2203972.0,4.710000038146973
2020-06-29,4.710000038146973,4.670000076293945,4.699999809265137,4.670000076293945,2190347.0,4.670000076293945
2020-06-30,4.730000019073486,4.690000057220459,4.699999809265137,4.71999979019165,1726541.0,4.71999979019165
2020-07-01,4.78000020980835,4.730000019073486,4.730000019073486,4.769999980926514,3067635.0,4.769999980926514
2020-07-02,4.829999923706055,4.739999771118164,4.769999980926514,4.820000171661377,4516557.0,4.820000171661377
2020-07-03,4.920000076293945,4.809999942779541,4.820000171661377,4.880000114440918,7254923.0,4.880000114440918
2020-07-06,5.079999923706055,4.889999866485596,4.889999866485596,5.050000190734863,10712468.0,5.050000190734863
2020-07-07,5.150000095367432,5.010000228881836,5.079999923706055,5.03000020980835,9909493.0,5.03000020980835
2020-07-08,5.139999866485596,5.010000228881836,5.019999980926514,5.130000114440918,8392732.0,5.130000114440918
2020-07-09,5.28000020980835,5.119999885559082,5.130000114440918,5.230000019073486,10268362.0,5.230000019073486
2020-07-10,5.239999771118164,5.090000152587891,5.210000038146973,5.099999904632568,8487591.0,5.099999904632568
2020-07-13,5.260000228881836,5.099999904632568,5.110000133514404,5.25,9499674.0,5.25
2020-07-14,5.340000152587891,5.150000095367432,5.269999980926514,5.230000019073486,9470248.0,5.230000019073486
2020-07-15,5.269999980926514,5.070000171661377,5.25,5.090000152587891,7225018.0,5.090000152587891
2020-07-16,5.170000076293945,4.949999809265137,5.090000152587891,4.980000019073486,7708501.0,4.980000019073486
2020-07-17,5.03000020980835,4.940000057220459,4.940000057220459,5.03000020980835,4592523.0,5.03000020980835
2020-07-20,5.199999809265137,5.050000190734863,5.070000171661377,5.199999809265137,7688302.0,5.199999809265137
2020-07-21,5.300000190734863,5.190000057220459,5.230000019073486,5.210000038146973,6759667.0,5.210000038146973
2020-07-22,5.260000228881836,5.170000076293945,5.210000038146973,5.190000057220459,6979321.0,5.190000057220459
2020-07-23,5.190000057220459,5.019999980926514,5.159999847412109,5.179999828338623,7491913.0,5.179999828338623
2020-07-24,5.309999942779541,5.050000190734863,5.170000076293945,5.079999923706055,9192577.0,5.079999923706055
2020-07-27,5.170000076293945,5.010000228881836,5.099999904632568,5.099999904632568,4895531.0,5.099999904632568
2020-07-28,5.260000228881836,5.119999885559082,5.139999866485596,5.199999809265137,5958464.0,5.199999809265137
2020-07-29,5.28000020980835,5.139999866485596,5.179999828338623,5.28000020980835,7055923.0,5.28000020980835
2020-07-30,5.349999904632568,5.239999771118164,5.28000020980835,5.309999942779541,7774476.0,5.309999942779541
2020-07-31,5.46999979019165,5.269999980926514,5.369999885559082,5.400000095367432,12115485.0,5.400000095367432
2020-08-03,5.46999979019165,5.380000114440918,5.400000095367432,5.460000038146973,10638623.0,5.460000038146973
2020-08-04,5.489999771118164,5.329999923706055,5.449999809265137,5.349999904632568,8124555.0,5.349999904632568
2020-08-05,5.440000057220459,5.300000190734863,5.369999885559082,5.440000057220459,6643118.0,5.440000057220459
2020-08-06,5.460000038146973,5.28000020980835,5.420000076293945,5.380000114440918,5587816.0,5.380000114440918
2020-08-07,5.380000114440918,5.21999979019165,5.360000133514404,5.28000020980835,5274502.0,5.28000020980835
2020-08-10,5.429999828338623,5.260000228881836,5.289999961853027,5.400000095367432,6676588.0,5.400000095367432
2020-08-11,5.420000076293945,5.269999980926514,5.409999847412109,5.28000020980835,5762857.0,5.28000020980835
2020-08-12,5.28000020980835,5.159999847412109,5.28000020980835,5.28000020980835,5733176.0,5.28000020980835
2020-08-13,5.429999828338623,5.28000020980835,5.28000020980835,5.360000133514404,6975651.0,5.360000133514404
2020-08-14,5.409999847412109,5.289999961853027,5.329999923706055,5.369999885559082,4365040.0,5.369999885559082
2020-08-17,5.429999828338623,5.329999923706055,5.360000133514404,5.420000076293945,6221005.0,5.420000076293945
2020-08-18,5.460000038146973,5.389999866485596,5.429999828338623,5.420000076293945,4787642.0,5.420000076293945
2020-08-19,5.420000076293945,5.309999942779541,5.409999847412109,5.320000171661377,6061014.0,5.320000171661377
2020-08-20,5.849999904632568,5.260000228881836,5.289999961853027,5.559999942779541,38028532.0,5.559999942779541
2020-08-21,5.579999923706055,5.369999885559082,5.519999980926514,5.460000038146973,24669849.0,5.460000038146973
2020-08-24,5.579999923706055,5.420000076293945,5.489999771118164,5.429999828338623,11615484.0,5.429999828338623
2020-08-25,5.429999828338623,5.309999942779541,5.420000076293945,5.329999923706055,10902293.0,5.329999923706055
2020-08-26,5.400000095367432,5.289999961853027,5.329999923706055,5.349999904632568,6514817.0,5.349999904632568
2020-08-27,5.369999885559082,5.269999980926514,5.320000171661377,5.300000190734863,6867641.0,5.300000190734863
2020-08-28,5.329999923706055,5.260000228881836,5.28000020980835,5.309999942779541,4405090.0,5.309999942779541
2020-08-31,5.369999885559082,5.260000228881836,5.340000152587891,5.269999980926514,6250970.0,5.269999980926514
2020-09-01,5.289999961853027,5.230000019073486,5.260000228881836,5.28000020980835,4421429.0,5.28000020980835
2020-09-02,5.349999904632568,5.269999980926514,5.28000020980835,5.340000152587891,5065359.0,5.340000152587891
2020-09-03,5.400000095367432,5.28000020980835,5.340000152587891,5.289999961853027,5248102.0,5.289999961853027
2020-09-04,5.309999942779541,5.21999979019165,5.300000190734863,5.289999961853027,4868200.0,5.289999961853027
2020-09-07,5.349999904632568,5.21999979019165,5.300000190734863,5.230000019073486,4635581.0,5.230000019073486
2020-09-08,5.380000114440918,5.139999866485596,5.210000038146973,5.360000133514404,6645954.0,5.360000133514404
2020-09-09,5.440000057220459,5.269999980926514,5.360000133514404,5.309999942779541,7560067.0,5.309999942779541
2020-09-10,5.349999904632568,5.070000171661377,5.28000020980835,5.090000152587891,7518320.0,5.090000152587891
2020-09-11,5.159999847412109,5.050000190734863,5.050000190734863,5.159999847412109,3624311.0,5.159999847412109
2020-09-14,5.21999979019165,5.110000133514404,5.179999828338623,5.159999847412109,3659387.0,5.159999847412109
2020-09-15,5.170000076293945,5.110000133514404,5.150000095367432,5.139999866485596,2856900.0,5.139999866485596
2020-09-16,5.159999847412109,5.090000152587891,5.139999866485596,5.099999904632568,2257093.0,5.099999904632568
2020-09-17,5.170000076293945,5.079999923706055,5.099999904632568,5.139999866485596,3417180.0,5.139999866485596
2020-09-18,5.239999771118164,5.130000114440918,5.130000114440918,5.230000019073486,3692763.0,5.230000019073486
2020-09-21,5.25,5.179999828338623,5.239999771118164,5.199999809265137,2494347.0,5.199999809265137
2020-09-22,5.179999828338623,5.099999904632568,5.179999828338623,5.110000133514404,2577847.0,5.110000133514404
2020-09-23,5.139999866485596,5.099999904632568,5.110000133514404,5.099999904632568,1881800.0,5.099999904632568
2020-09-24,5.099999904632568,4.949999809265137,5.099999904632568,4.960000038146973,3331600.0,4.960000038146973
2020-09-25,5.019999980926514,4.889999866485596,5.010000228881836,4.920000076293945,2239100.0,4.920000076293945
2020-09-28,4.940000057220459,4.860000133514404,4.929999828338623,4.869999885559082,1767801.0,4.869999885559082
2020-09-29,4.929999828338623,4.840000152587891,4.889999866485596,4.889999866485596,1405800.0,4.889999866485596
2020-09-30,4.940000057220459,4.869999885559082,4.889999866485596,4.880000114440918,1780600.0,4.880000114440918
2020-10-09,5.110000133514404,4.949999809265137,4.980000019073486,5.070000171661377,3445360.0,5.070000171661377
2020-10-12,5.199999809265137,5.070000171661377,5.090000152587891,5.179999828338623,3934322.0,5.179999828338623
2020-10-13,5.199999809265137,5.130000114440918,5.170000076293945,5.150000095367432,2429600.0,5.150000095367432
2020-10-14,5.150000095367432,5.070000171661377,5.130000114440918,5.099999904632568,2630300.0,5.099999904632568
2020-10-15,5.150000095367432,5.079999923706055,5.110000133514404,5.079999923706055,2305663.0,5.079999923706055
2020-10-16,5.119999885559082,5.059999942779541,5.070000171661377,5.099999904632568,1716960.0,5.099999904632568
2020-10-19,5.159999847412109,5.070000171661377,5.119999885559082,5.099999904632568,2426362.0,5.099999904632568
2020-10-20,5.139999866485596,5.070000171661377,5.099999904632568,5.139999866485596,2394047.0,5.139999866485596
2020-10-21,5.139999866485596,5.03000020980835,5.139999866485596,5.039999961853027,2336741.0,5.039999961853027
2020-10-22,5.090000152587891,5.010000228881836,5.059999942779541,5.059999942779541,1799072.0,5.059999942779541
2020-10-23,5.110000133514404,5.010000228881836,5.050000190734863,5.019999980926514,1750404.0,5.019999980926514
2020-10-26,5.110000133514404,4.980000019073486,5.010000228881836,5.050000190734863,3025300.0,5.050000190734863
2020-10-27,5.090000152587891,5.03000020980835,5.03000020980835,5.039999961853027,1418400.0,5.039999961853027