Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.300000190734863,7.119999885559082,7.119999885559082,7.150000095367432,12927195.0,6.515923023223877
2010-01-05,7.28000020980835,7.110000133514404,7.159999847412109,7.269999980926514,8379473.0,6.625281810760498
2010-01-06,7.340000152587891,7.139999866485596,7.269999980926514,7.199999809265137,7828368.0,6.561489582061768
2010-01-07,7.349999904632568,7.070000171661377,7.289999961853027,7.099999904632568,8400109.0,6.470357418060303
2010-01-08,7.159999847412109,6.880000114440918,7.119999885559082,7.099999904632568,6675726.0,6.470357418060303
2010-01-11,7.210000038146973,6.900000095367432,7.150000095367432,7.179999828338623,7463584.0,6.5432634353637695
2010-01-12,7.320000171661377,7.079999923706055,7.159999847412109,7.309999942779541,9073356.0,6.661734580993652
2010-01-13,7.28000020980835,7.099999904632568,7.230000019073486,7.110000133514404,6976118.0,6.479470252990723
2010-01-14,7.409999847412109,7.110000133514404,7.119999885559082,7.360000133514404,10435552.0,6.707300186157227
2010-01-15,7.480000019073486,7.300000190734863,7.380000114440918,7.429999828338623,10146213.0,6.771092414855957
2010-01-18,7.5,7.329999923706055,7.460000038146973,7.460000038146973,8258262.0,6.798432350158691
2010-01-19,7.480000019073486,7.309999942779541,7.480000019073486,7.409999847412109,6946342.0,6.752865791320801
2010-01-20,7.389999866485596,7.110000133514404,7.389999866485596,7.119999885559082,7838999.0,6.488584041595459
2010-01-21,7.21999979019165,7.050000190734863,7.119999885559082,7.170000076293945,3701949.0,6.534150123596191
2010-01-22,7.119999885559082,6.760000228881836,7.090000152587891,6.920000076293945,7202123.0,6.306320667266846
2010-01-25,6.940000057220459,6.829999923706055,6.860000133514404,6.880000114440918,3203315.0,6.269867897033691
2010-01-26,6.949999809265137,6.610000133514404,6.900000095367432,6.730000019073486,3417331.0,6.133170127868652
2010-01-27,6.78000020980835,6.579999923706055,6.730000019073486,6.670000076293945,2457436.0,6.0784912109375
2010-01-28,6.690000057220459,6.519999980926514,6.639999866485596,6.670000076293945,3612442.0,6.0784912109375
2010-01-29,6.730000019073486,6.53000020980835,6.599999904632568,6.639999866485596,4027738.0,6.051151275634766
2010-02-01,6.650000095367432,6.300000190734863,6.599999904632568,6.389999866485596,3270335.0,5.82332181930542
2010-02-02,6.53000020980835,6.380000114440918,6.409999847412109,6.400000095367432,2270065.0,5.832435131072998
2010-02-03,6.5,6.130000114440918,6.369999885559082,6.480000019073486,3285346.0,5.905340671539307
2010-02-04,6.599999904632568,6.409999847412109,6.449999809265137,6.519999980926514,3036219.0,5.941793441772461
2010-02-05,6.519999980926514,6.349999904632568,6.440000057220459,6.480000019073486,3201192.0,5.905340671539307
2010-02-08,6.659999847412109,6.429999828338623,6.429999828338623,6.590000152587891,3316085.0,6.005585193634033
2010-02-09,6.679999828338623,6.519999980926514,6.53000020980835,6.659999847412109,2890343.0,6.069377899169922
2010-02-10,6.769999980926514,6.630000114440918,6.650000095367432,6.739999771118164,4528663.0,6.142282962799072
2010-02-11,6.840000152587891,6.710000038146973,6.710000038146973,6.78000020980835,4212738.0,6.178736209869385
2010-02-12,6.809999942779541,6.710000038146973,6.730000019073486,6.800000190734863,3031190.0,6.196962356567383
2010-02-22,7.150000095367432,6.730000019073486,6.75,7.03000020980835,8826759.0,6.406566143035889
2010-02-23,7.179999828338623,6.980000019073486,6.980000019073486,7.139999866485596,20875271.0,6.506810188293457
2010-02-24,7.21999979019165,7.130000114440918,7.150000095367432,7.179999828338623,18460264.0,6.5432634353637695
2010-02-25,7.320000171661377,7.170000076293945,7.190000057220459,7.230000019073486,18103765.0,6.588829040527344
2010-02-26,7.309999942779541,7.190000057220459,7.21999979019165,7.199999809265137,14785569.0,6.561489582061768
2010-03-01,7.349999904632568,7.199999809265137,7.21999979019165,7.28000020980835,12403757.0,6.634395122528076
2010-03-02,7.309999942779541,7.190000057220459,7.239999771118164,7.21999979019165,10777202.0,6.579716205596924
2010-03-03,7.389999866485596,7.21999979019165,7.239999771118164,7.329999923706055,13127114.0,6.679961204528809
2010-03-04,7.380000114440918,7.019999980926514,7.260000228881836,7.039999961853027,10418068.0,6.41567850112915
2010-03-05,7.230000019073486,6.920000076293945,7.039999961853027,7.159999847412109,7647260.0,6.525036811828613
2010-03-08,7.449999809265137,7.099999904632568,7.099999904632568,7.380000114440918,13200754.0,6.725526809692383
2010-03-09,7.440000057220459,7.260000228881836,7.369999885559082,7.400000095367432,9714811.0,6.743753433227539
2010-03-10,7.420000076293945,7.130000114440918,7.329999923706055,7.349999904632568,8577246.0,6.698187351226807
2010-03-11,7.320000171661377,7.110000133514404,7.269999980926514,7.159999847412109,4896038.0,6.525036811828613
2010-03-12,7.190000057220459,6.949999809265137,7.190000057220459,6.980000019073486,5104858.0,6.360999584197998
2010-03-15,7.0,6.699999809265137,6.949999809265137,6.800000190734863,4180056.0,6.196962356567383
2010-03-16,6.869999885559082,6.739999771118164,6.829999923706055,6.869999885559082,3040455.0,6.260754585266113
2010-03-17,7.079999923706055,6.849999904632568,6.860000133514404,7.070000171661377,5090886.0,6.443018436431885
2010-03-18,7.090000152587891,7.0,7.050000190734863,7.079999923706055,4238328.0,6.452131271362305
2010-03-19,7.179999828338623,7.039999961853027,7.039999961853027,7.139999866485596,3889182.0,6.506810188293457
2010-03-22,7.25,7.139999866485596,7.139999866485596,7.179999828338623,3546744.0,6.5432634353637695
2010-03-23,7.900000095367432,7.199999809265137,7.199999809265137,7.699999809265137,31841778.0,7.017148494720459
2010-03-24,7.789999961853027,7.519999980926514,7.539999961853027,7.590000152587891,16009105.0,6.916903972625732
2010-03-25,7.679999828338623,7.309999942779541,7.559999942779541,7.369999885559082,11362291.0,6.7164130210876465
2010-03-26,7.510000228881836,7.230000019073486,7.360000133514404,7.400000095367432,8050117.0,6.743753433227539
2010-03-29,7.650000095367432,7.400000095367432,7.400000095367432,7.639999866485596,9257895.0,6.962469577789307
2010-03-30,7.769999980926514,7.489999771118164,7.599999904632568,7.679999828338623,11495313.0,6.998922348022461
2010-03-31,7.75,7.5,7.559999942779541,7.690000057220459,10269339.0,7.008035659790039
2010-04-01,7.960000038146973,7.619999885559082,7.659999847412109,7.78000020980835,14450399.0,7.090053558349609
2010-04-02,7.829999923706055,7.650000095367432,7.760000228881836,7.739999771118164,8423904.0,7.053601264953613
2010-04-06,7.960000038146973,7.639999866485596,7.849999904632568,7.849999904632568,8825304.0,7.153846263885498
2010-04-07,7.840000152587891,7.650000095367432,7.789999961853027,7.739999771118164,8929798.0,7.053601264953613
2010-04-08,7.760000228881836,7.449999809265137,7.710000038146973,7.53000020980835,10743816.0,6.862224578857422
2010-04-09,7.630000114440918,7.480000019073486,7.550000190734863,7.599999904632568,6390138.0,6.926016807556152
2010-04-12,8.229999542236328,7.53000020980835,7.570000171661377,7.980000019073486,18353620.0,7.272317886352539
2010-04-13,8.0,7.510000228881836,7.869999885559082,7.739999771118164,11625162.0,7.053601264953613
2010-04-14,7.940000057220459,7.679999828338623,7.699999809265137,7.880000114440918,7285790.0,7.181185722351074
2010-04-15,8.140000343322754,7.809999942779541,7.849999904632568,8.0600004196167,15054537.0,7.345223426818848
2010-04-16,8.029999732971191,7.71999979019165,7.980000019073486,7.860000133514404,6459102.0,7.162959575653076
2010-04-19,7.880000114440918,7.320000171661377,7.800000190734863,7.380000114440918,7845667.0,6.725526809692383
2010-04-20,7.550000190734863,7.269999980926514,7.380000114440918,7.489999771118164,6529167.0,6.825771331787109
2010-04-21,7.630000114440918,7.400000095367432,7.5,7.610000133514404,6961188.0,6.9351301193237305
2010-04-22,7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,0.0,6.9351301193237305
2010-04-23,7.639999866485596,7.239999771118164,7.599999904632568,7.260000228881836,12066959.0,6.61616849899292
2010-04-26,7.420000076293945,7.239999771118164,7.269999980926514,7.329999923706055,5605560.0,6.679961204528809
2010-04-27,7.340000152587891,6.900000095367432,7.340000152587891,7.130000114440918,6227698.0,6.497697353363037
2010-04-28,7.230000019073486,7.03000020980835,7.050000190734863,7.170000076293945,3907577.0,6.534150123596191
2010-04-29,7.320000171661377,7.0,7.199999809265137,7.070000171661377,5187089.0,6.443018436431885
2010-04-30,7.159999847412109,6.699999809265137,7.050000190734863,6.869999885559082,5345339.0,6.260754585266113
2010-05-04,7.010000228881836,6.710000038146973,6.860000133514404,6.940000057220459,2865585.0,6.324546813964844
2010-05-05,7.099999904632568,6.760000228881836,6.860000133514404,7.090000152587891,5988736.0,6.461244583129883
2010-05-06,7.059999942779541,6.75,7.039999961853027,6.800000190734863,4731964.0,6.196962356567383
2010-05-07,6.730000019073486,6.409999847412109,6.599999904632568,6.599999904632568,5278864.0,6.0146989822387695
2010-05-10,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0.0,6.0146989822387695
2010-05-11,6.75,6.349999904632568,6.710000038146973,6.389999866485596,4064496.0,5.82332181930542
2010-05-12,6.480000019073486,6.179999828338623,6.369999885559082,6.309999942779541,2700068.0,5.7504167556762695
2010-05-13,6.420000076293945,6.190000057220459,6.389999866485596,6.400000095367432,2881686.0,5.832435131072998
2010-05-14,6.46999979019165,6.300000190734863,6.329999923706055,6.369999885559082,3874642.0,5.805095195770264
2010-05-17,6.320000171661377,5.730000019073486,6.269999980926514,5.760000228881836,4432348.0,5.249192237854004
2010-05-18,5.900000095367432,5.619999885559082,5.75,5.829999923706055,3040696.0,5.312983989715576
2010-05-19,5.909999847412109,5.75,5.789999961853027,5.800000190734863,2304917.0,5.28564453125
2010-05-20,5.849999904632568,5.559999942779541,5.760000228881836,5.590000152587891,2864868.0,5.09426736831665
2010-05-21,5.659999847412109,5.309999942779541,5.400000095367432,5.639999866485596,3909730.0,5.139832973480225
2010-05-24,5.889999866485596,5.630000114440918,5.650000095367432,5.849999904632568,5879688.0,5.331210136413574
2010-05-25,5.849999904632568,5.639999866485596,5.800000190734863,5.78000020980835,4546370.0,5.267418384552002
2010-05-26,5.929999828338623,5.71999979019165,5.789999961853027,5.920000076293945,4485373.0,5.395002365112305
2010-05-27,6.019999980926514,5.809999942779541,5.840000152587891,5.980000019073486,5014531.0,5.449681282043457
2010-05-28,6.039999961853027,5.900000095367432,6.0,5.960000038146973,4454389.0,5.431455135345459
2010-05-31,5.960000038146973,5.630000114440918,5.960000038146973,5.639999866485596,3833430.0,5.139832973480225
2010-06-01,5.610000133514404,5.349999904632568,5.550000190734863,5.559999942779541,4012513.0,5.066928386688232
2010-06-02,5.590000152587891,5.380000114440918,5.5,5.590000152587891,3273856.0,5.09426736831665
2010-06-03,5.630000114440918,5.460000038146973,5.599999904632568,5.460000038146973,3569425.0,4.975796222686768
2010-06-04,5.690000057220459,5.460000038146973,5.489999771118164,5.650000095367432,4491743.0,5.148946285247803
2010-06-07,5.650000095367432,5.389999866485596,5.389999866485596,5.610000133514404,4401426.0,5.112494468688965
2010-06-08,5.800000190734863,5.519999980926514,5.519999980926514,5.760000228881836,5422915.0,5.249192237854004
2010-06-09,5.920000076293945,5.659999847412109,5.730000019073486,5.849999904632568,5073965.0,5.331210136413574
2010-06-10,5.869999885559082,5.760000228881836,5.809999942779541,5.78000020980835,3307186.0,5.267418384552002
2010-06-11,5.840000152587891,5.710000038146973,5.840000152587891,5.75,3525632.0,5.240077972412109
2010-06-15,5.75,5.75,5.75,5.75,0.0,5.240077972412109
2010-06-17,5.809999942779541,5.71999979019165,5.739999771118164,5.760000228881836,1936785.0,5.249192237854004
2010-06-18,5.75,5.360000133514404,5.730000019073486,5.400000095367432,3773804.0,4.921117305755615
2010-06-21,5.539999961853027,5.239999771118164,5.309999942779541,5.539999961853027,6608932.0,5.048701763153076
2010-06-22,5.599999904632568,5.449999809265137,5.460000038146973,5.550000190734863,5460026.0,5.057815074920654
2010-06-23,5.599999904632568,5.420000076293945,5.510000228881836,5.489999771118164,3793139.0,5.0031352043151855
2010-06-24,5.53000020980835,5.300000190734863,5.489999771118164,5.440000057220459,4601058.0,4.9575700759887695
2010-06-25,5.409999847412109,5.25,5.380000114440918,5.289999961853027,5347174.0,4.8208723068237305
2010-06-28,5.289999961853027,5.010000228881836,5.289999961853027,5.050000190734863,6906267.0,4.602156162261963
2010-06-29,5.090000152587891,4.789999961853027,5.039999961853027,4.800000190734863,5782887.0,4.374326705932617
2010-06-30,4.829999923706055,4.699999809265137,4.800000190734863,4.78000020980835,2967965.0,4.356099605560303
2010-07-01,4.829999923706055,4.699999809265137,4.739999771118164,4.71999979019165,3044022.0,4.30142068862915
2010-07-02,4.809999942779541,4.599999904632568,4.760000228881836,4.789999961853027,3251517.0,4.365212917327881
2010-07-05,4.760000228881836,4.650000095367432,4.739999771118164,4.690000057220459,2617982.0,4.274081230163574
2010-07-06,4.840000152587891,4.710000038146973,4.710000038146973,4.840000152587891,10484170.0,4.4107794761657715
2010-07-07,4.889999866485596,4.789999961853027,4.809999942779541,4.869999885559082,5756578.0,4.4381184577941895
2010-07-08,4.920000076293945,4.809999942779541,4.860000133514404,4.860000133514404,4888910.0,4.4290056228637695
2010-07-09,5.019999980926514,4.840000152587891,4.880000114440918,4.989999771118164,8302457.0,4.547476291656494
2010-07-12,5.059999942779541,4.929999828338623,4.949999809265137,5.03000020980835,8399064.0,4.583929538726807
2010-07-13,4.980000019073486,4.849999904632568,4.980000019073486,4.869999885559082,5051657.0,4.4381184577941895
2010-07-14,5.059999942779541,4.900000095367432,4.900000095367432,4.960000038146973,5158693.0,4.520137310028076
2010-07-15,4.980000019073486,4.820000171661377,4.920000076293945,4.849999904632568,3508986.0,4.41989278793335
2010-07-16,4.889999866485596,4.75,4.840000152587891,4.880000114440918,2883128.0,4.447232246398926
2010-07-19,4.989999771118164,4.800000190734863,4.809999942779541,4.96999979019165,3477572.0,4.529250144958496
2010-07-20,5.110000133514404,4.949999809265137,4.96999979019165,5.099999904632568,10666041.0,4.647721767425537
2010-07-21,5.170000076293945,5.050000190734863,5.079999923706055,5.099999904632568,9497309.0,4.647721767425537
2010-07-22,5.179999828338623,5.039999961853027,5.050000190734863,5.179999828338623,8479540.0,4.720627307891846
2010-07-23,5.239999771118164,5.070000171661377,5.21999979019165,5.159999847412109,8005340.0,4.7024006843566895
2010-07-26,5.21999979019165,5.130000114440918,5.139999866485596,5.199999809265137,6560323.0,4.738853454589844
2010-07-27,5.309999942779541,5.150000095367432,5.199999809265137,5.21999979019165,9273281.0,4.757079601287842
2010-07-28,5.329999923706055,5.170000076293945,5.210000038146973,5.329999923706055,10054121.0,4.857324600219727
2010-07-29,5.449999809265137,5.269999980926514,5.300000190734863,5.409999847412109,10847175.0,4.930230617523193
2010-07-30,5.409999847412109,5.300000190734863,5.380000114440918,5.369999885559082,6556549.0,4.893777847290039
2010-08-02,5.579999923706055,5.349999904632568,5.360000133514404,5.5,12288573.0,5.012248992919922
2010-08-03,5.519999980926514,5.340000152587891,5.460000038146973,5.360000133514404,8966617.0,4.884664535522461
2010-08-04,5.389999866485596,5.210000038146973,5.309999942779541,5.380000114440918,6276801.0,4.902890682220459
2010-08-05,5.510000228881836,5.349999904632568,5.349999904632568,5.420000076293945,8097368.0,4.939343452453613
2010-08-06,5.550000190734863,5.389999866485596,5.400000095367432,5.550000190734863,9025572.0,5.057815074920654
2010-08-09,5.670000076293945,5.519999980926514,5.550000190734863,5.650000095367432,12176044.0,5.148946285247803
2010-08-10,5.639999866485596,5.340000152587891,5.619999885559082,5.360000133514404,8920957.0,4.884664535522461
2010-08-11,5.440000057220459,5.340000152587891,5.349999904632568,5.389999866485596,5251193.0,4.912003517150879
2010-08-12,5.5,5.28000020980835,5.340000152587891,5.409999847412109,7506214.0,4.930230617523193
2010-08-13,5.570000171661377,5.400000095367432,5.409999847412109,5.559999942779541,7422996.0,5.066928386688232
2010-08-16,5.71999979019165,5.510000228881836,5.550000190734863,5.670000076293945,11360298.0,5.167173385620117
2010-08-17,5.78000020980835,5.599999904632568,5.670000076293945,5.75,14114998.0,5.240077972412109
2010-08-18,5.849999904632568,5.639999866485596,5.760000228881836,5.78000020980835,15717526.0,5.267418384552002
2010-08-19,5.840000152587891,5.699999809265137,5.769999980926514,5.730000019073486,14084771.0,5.221851825714111
2010-08-20,5.710000038146973,5.599999904632568,5.679999828338623,5.630000114440918,8907817.0,5.130720615386963
2010-08-23,5.96999979019165,5.619999885559082,5.630000114440918,5.849999904632568,20892317.0,5.331210136413574
2010-08-24,5.869999885559082,5.659999847412109,5.840000152587891,5.800000190734863,13311991.0,5.28564453125
2010-08-25,5.800000190734863,5.599999904632568,5.730000019073486,5.630000114440918,7130592.0,5.130720615386963
2010-08-26,5.690000057220459,5.559999942779541,5.630000114440918,5.659999847412109,6715097.0,5.158059597015381
2010-08-27,5.880000114440918,5.460000038146973,5.619999885559082,5.849999904632568,12893834.0,5.331210136413574
2010-08-30,5.960000038146973,5.75,5.840000152587891,5.920000076293945,15688385.0,5.395002365112305
2010-08-31,5.920000076293945,5.809999942779541,5.820000171661377,5.880000114440918,9299974.0,5.358550071716309
2010-09-01,5.920000076293945,5.610000133514404,5.889999866485596,5.71999979019165,8963770.0,5.212738513946533
2010-09-02,5.840000152587891,5.679999828338623,5.730000019073486,5.809999942779541,7419170.0,5.29475736618042
2010-09-03,5.880000114440918,5.75,5.820000171661377,5.840000152587891,8176871.0,5.3220977783203125
2010-09-06,6.150000095367432,5.840000152587891,5.849999904632568,5.96999979019165,25605017.0,5.440567970275879
2010-09-07,6.210000038146973,5.96999979019165,6.099999904632568,6.139999866485596,18955607.0,5.595492362976074
2010-09-08,6.170000076293945,6.010000228881836,6.079999923706055,6.159999847412109,12453083.0,5.613718032836914
2010-09-09,6.239999771118164,6.059999942779541,6.179999828338623,6.090000152587891,12604438.0,5.5499267578125
2010-09-10,6.360000133514404,6.03000020980835,6.059999942779541,6.28000020980835,17588770.0,5.723077297210693
2010-09-13,6.360000133514404,6.210000038146973,6.289999961853027,6.289999961853027,12047778.0,5.732190132141113
2010-09-14,6.420000076293945,6.25,6.300000190734863,6.329999923706055,12391028.0,5.768642425537109
2010-09-15,6.360000133514404,6.110000133514404,6.329999923706055,6.150000095367432,8256234.0,5.604605674743652
2010-09-16,6.179999828338623,5.860000133514404,6.150000095367432,5.96999979019165,7890983.0,5.440567970275879
2010-09-17,6.019999980926514,5.909999847412109,5.989999771118164,5.960000038146973,4755965.0,5.431455135345459
2010-09-20,6.0,5.699999809265137,5.960000038146973,5.769999980926514,6330698.0,5.258304595947266
2010-09-21,5.880000114440918,5.730000019073486,5.769999980926514,5.809999942779541,5138558.0,5.29475736618042
2010-09-27,5.96999979019165,5.809999942779541,5.820000171661377,5.940000057220459,4614627.0,5.413228988647461
2010-09-28,5.96999979019165,5.75,5.940000057220459,5.789999961853027,4475036.0,5.27653169631958
2010-09-29,5.840000152587891,5.650000095367432,5.78000020980835,5.679999828338623,4513037.0,5.176285743713379
2010-09-30,5.789999961853027,5.650000095367432,5.690000057220459,5.789999961853027,2939554.0,5.27653169631958
2010-10-08,5.949999809265137,5.800000190734863,5.800000190734863,5.909999847412109,4971653.0,5.385889530181885
2010-10-11,6.340000152587891,5.840000152587891,5.900000095367432,6.289999961853027,19263639.0,5.732190132141113
2010-10-12,6.440000057220459,6.159999847412109,6.199999809265137,6.260000228881836,16692132.0,5.704851150512695
2010-10-13,6.429999828338623,6.079999923706055,6.210000038146973,6.349999904632568,13875882.0,5.786869049072266
2010-10-14,6.420000076293945,6.199999809265137,6.360000133514404,6.329999923706055,16789143.0,5.768642425537109
2010-10-15,6.389999866485596,6.139999866485596,6.28000020980835,6.190000057220459,12093694.0,5.641058444976807
2010-10-18,6.670000076293945,6.050000190734863,6.119999885559082,6.630000114440918,22948973.0,6.0420379638671875
2010-10-19,6.619999885559082,6.440000057220459,6.539999961853027,6.590000152587891,12958955.0,6.005585193634033
2010-10-20,6.53000020980835,6.309999942779541,6.460000038146973,6.400000095367432,10902794.0,5.832435131072998
2010-10-21,7.039999961853027,6.900000095367432,6.900000095367432,7.039999961853027,11954495.0,6.41567850112915
2010-10-22,7.630000114440918,6.96999979019165,7.159999847412109,6.989999771118164,56707229.0,6.370112895965576
2010-10-25,7.03000020980835,6.699999809265137,6.789999961853027,6.96999979019165,27141339.0,6.35188627243042
2010-10-26,7.150000095367432,6.800000190734863,6.880000114440918,6.980000019073486,21644188.0,6.360999584197998
2010-10-27,7.139999866485596,6.820000171661377,6.96999979019165,6.909999847412109,16084529.0,6.297206878662109
2010-10-28,6.880000114440918,6.699999809265137,6.829999923706055,6.820000171661377,10368772.0,6.215188980102539
2010-10-29,6.880000114440918,6.730000019073486,6.829999923706055,6.789999961853027,8240797.0,6.187849044799805
2010-11-01,7.179999828338623,6.760000228881836,6.78000020980835,7.010000228881836,18518779.0,6.388339519500732
2010-11-02,7.070000171661377,6.840000152587891,6.869999885559082,6.949999809265137,15143741.0,6.333660125732422
2010-11-03,6.96999979019165,6.769999980926514,6.96999979019165,6.800000190734863,9127356.0,6.196962356567383
2010-11-04,6.949999809265137,6.690000057220459,6.769999980926514,6.880000114440918,11649888.0,6.269867897033691
2010-11-05,7.099999904632568,6.849999904632568,6.949999809265137,7.059999942779541,19072474.0,6.433904647827148
2010-11-08,7.360000133514404,7.110000133514404,7.25,7.159999847412109,20171685.0,6.525036811828613
2010-11-09,7.260000228881836,7.070000171661377,7.159999847412109,7.230000019073486,16051908.0,6.588829040527344
2010-11-10,7.199999809265137,7.070000171661377,7.159999847412109,7.119999885559082,9561691.0,6.488584041595459
2010-11-11,7.25,7.0,7.110000133514404,7.039999961853027,15725702.0,6.41567850112915
2010-11-12,7.03000020980835,6.349999904632568,7.03000020980835,6.360000133514404,15886051.0,5.795982837677002
2010-11-15,6.570000171661377,6.340000152587891,6.360000133514404,6.559999942779541,6961768.0,5.978246212005615
2010-11-16,6.639999866485596,6.309999942779541,6.590000152587891,6.380000114440918,5908177.0,5.814208507537842
2010-11-17,6.480000019073486,6.139999866485596,6.400000095367432,6.199999809265137,5510580.0,5.650171279907227
2010-11-18,6.329999923706055,6.130000114440918,6.28000020980835,6.309999942779541,4588013.0,5.7504167556762695
2010-11-19,6.409999847412109,6.239999771118164,6.309999942779541,6.400000095367432,3880247.0,5.832435131072998
2010-11-22,6.579999923706055,6.309999942779541,6.369999885559082,6.550000190734863,6038199.0,5.969132900238037
2010-11-23,6.559999942779541,6.349999904632568,6.559999942779541,6.46999979019165,5181845.0,5.8962273597717285
2010-11-24,6.619999885559082,6.409999847412109,6.460000038146973,6.610000133514404,6073756.0,6.023812294006348
2010-11-25,7.269999980926514,6.599999904632568,6.630000114440918,7.179999828338623,54433016.0,6.5432634353637695
2010-11-26,7.449999809265137,6.909999847412109,7.0,7.210000038146973,47902502.0,6.570602893829346
2010-11-29,7.300000190734863,7.050000190734863,7.139999866485596,7.210000038146973,35422104.0,6.570602893829346
2010-11-30,7.329999923706055,6.650000095367432,7.309999942779541,6.849999904632568,19317842.0,6.242527484893799
2010-12-01,6.849999904632568,6.650000095367432,6.800000190734863,6.699999809265137,8683763.0,6.105830192565918
2010-12-02,6.880000114440918,6.71999979019165,6.840000152587891,6.739999771118164,8702346.0,6.142282962799072
2010-12-03,6.78000020980835,6.510000228881836,6.75,6.610000133514404,7689463.0,6.023812294006348
2010-12-06,6.639999866485596,6.510000228881836,6.610000133514404,6.559999942779541,4964845.0,5.978246212005615
2010-12-07,6.650000095367432,6.440000057220459,6.579999923706055,6.630000114440918,4251224.0,6.0420379638671875
2010-12-08,6.650000095367432,6.53000020980835,6.619999885559082,6.559999942779541,4857534.0,5.978246212005615
2010-12-09,6.579999923706055,6.309999942779541,6.579999923706055,6.320000171661377,6372582.0,5.7595295906066895
2010-12-10,6.949999809265137,6.360000133514404,6.579999923706055,6.730000019073486,42378665.0,6.133170127868652
2010-12-13,7.059999942779541,6.559999942779541,6.599999904632568,6.940000057220459,33191286.0,6.324546813964844
2010-12-14,7.039999961853027,6.800000190734863,6.920000076293945,6.920000076293945,19528518.0,6.306320667266846
2010-12-15,6.980000019073486,6.800000190734863,6.980000019073486,6.929999828338623,12452112.0,6.315433979034424
2010-12-16,7.199999809265137,6.909999847412109,6.929999828338623,6.960000038146973,17474038.0,6.3427734375
2010-12-17,6.900000095367432,6.679999828338623,6.889999866485596,6.820000171661377,10818160.0,6.215188980102539
2010-12-20,6.820000171661377,6.400000095367432,6.820000171661377,6.559999942779541,9572054.0,5.978246212005615
2010-12-21,6.710000038146973,6.510000228881836,6.599999904632568,6.699999809265137,5529054.0,6.105830192565918
2010-12-22,6.769999980926514,6.630000114440918,6.699999809265137,6.75,6618067.0,6.151396751403809
2010-12-23,6.880000114440918,6.550000190734863,6.699999809265137,6.650000095367432,8922564.0,6.060264587402344
2010-12-24,6.579999923706055,6.409999847412109,6.5,6.480000019073486,6080567.0,5.905340671539307
2010-12-27,6.559999942779541,6.199999809265137,6.460000038146973,6.269999980926514,6772198.0,5.713963508605957
2010-12-28,6.349999904632568,5.809999942779541,6.269999980926514,5.949999809265137,6534212.0,5.422341346740723
2010-12-29,6.039999961853027,5.849999904632568,5.860000133514404,6.019999980926514,3835781.0,5.4861345291137695
2010-12-30,6.019999980926514,5.869999885559082,6.0,5.900000095367432,3650109.0,5.376775741577148
2010-12-31,6.039999961853027,5.909999847412109,5.909999847412109,6.03000020980835,3805128.0,5.4952473640441895
2011-01-04,6.150000095367432,6.039999961853027,6.050000190734863,6.099999904632568,4919250.0,5.559040069580078
2011-01-05,6.150000095367432,6.039999961853027,6.099999904632568,6.119999885559082,4398828.0,5.577265739440918
2011-01-06,6.210000038146973,6.059999942779541,6.150000095367432,6.170000076293945,5201306.0,5.622832298278809
2011-01-07,6.320000171661377,6.130000114440918,6.190000057220459,6.21999979019165,5586103.0,5.668397903442383
2011-01-10,6.190000057220459,5.96999979019165,6.190000057220459,5.989999771118164,4232800.0,5.458795070648193
2011-01-11,5.96999979019165,5.829999923706055,5.96999979019165,5.920000076293945,3052730.0,5.395002365112305
2011-01-12,6.019999980926514,5.900000095367432,5.96999979019165,5.960000038146973,2354671.0,5.431455135345459
2011-01-13,6.039999961853027,5.949999809265137,6.03000020980835,5.989999771118164,1967623.0,5.458795070648193
2011-01-14,6.019999980926514,5.769999980926514,5.920000076293945,5.789999961853027,2979287.0,5.27653169631958
2011-01-17,5.820000171661377,5.389999866485596,5.769999980926514,5.409999847412109,4660520.0,4.930230617523193
2011-01-18,5.480000019073486,5.329999923706055,5.349999904632568,5.460000038146973,2290465.0,4.975796222686768
2011-01-19,5.800000190734863,5.579999923706055,5.599999904632568,5.699999809265137,5109377.0,5.194512367248535
2011-01-20,5.78000020980835,5.480000019073486,5.599999904632568,5.670000076293945,5516737.0,5.167173385620117
2011-01-21,5.800000190734863,5.570000171661377,5.639999866485596,5.679999828338623,3598630.0,5.176285743713379
2011-01-24,5.71999979019165,5.590000152587891,5.610000133514404,5.650000095367432,2626948.0,5.148946285247803
2011-01-25,5.699999809265137,5.519999980926514,5.659999847412109,5.550000190734863,1851737.0,5.057815074920654
2011-01-26,5.699999809265137,5.5,5.5,5.690000057220459,1919109.0,5.185399055480957
2011-01-27,5.800000190734863,5.610000133514404,5.650000095367432,5.760000228881836,3522765.0,5.249192237854004
2011-01-28,5.820000171661377,5.699999809265137,5.760000228881836,5.769999980926514,3039286.0,5.258304595947266
2011-01-31,5.929999828338623,5.739999771118164,5.760000228881836,5.880000114440918,3751682.0,5.358550071716309
2011-02-01,5.940000057220459,5.800000190734863,5.860000133514404,5.869999885559082,2451956.0,5.3494367599487305
2011-02-09,6.03000020980835,5.829999923706055,5.849999904632568,5.960000038146973,4392093.0,5.431455135345459
2011-02-10,6.070000171661377,5.900000095367432,5.900000095367432,6.059999942779541,4669199.0,5.522586822509766
2011-02-11,6.190000057220459,6.010000228881836,6.019999980926514,6.059999942779541,5076734.0,5.522586822509766
2011-02-14,6.150000095367432,6.019999980926514,6.039999961853027,6.119999885559082,4817277.0,5.577265739440918
2011-02-15,6.239999771118164,6.090000152587891,6.130000114440918,6.119999885559082,6186515.0,5.577265739440918
2011-02-16,6.230000019073486,6.110000133514404,6.130000114440918,6.179999828338623,4963371.0,5.63194465637207
2011-02-17,6.329999923706055,6.159999847412109,6.170000076293945,6.320000171661377,10032424.0,5.7595295906066895
2011-02-18,6.300000190734863,6.159999847412109,6.260000228881836,6.25,6130907.0,5.695737838745117
2011-02-21,6.369999885559082,6.179999828338623,6.190000057220459,6.369999885559082,6067941.0,5.805095195770264
2011-02-22,6.380000114440918,6.159999847412109,6.360000133514404,6.239999771118164,6087992.0,5.686624050140381
2011-02-23,6.429999828338623,6.199999809265137,6.21999979019165,6.400000095367432,8776003.0,5.832435131072998
2011-02-24,6.510000228881836,6.300000190734863,6.329999923706055,6.5,10437230.0,5.923566818237305
2011-02-25,6.510000228881836,6.349999904632568,6.46999979019165,6.440000057220459,5702824.0,5.868887424468994
2011-02-28,6.550000190734863,6.349999904632568,6.46999979019165,6.510000228881836,7372996.0,5.932680606842041
2011-03-01,6.579999923706055,6.429999828338623,6.550000190734863,6.489999771118164,7332608.0,5.914453983306885
2011-03-02,6.53000020980835,6.320000171661377,6.449999809265137,6.510000228881836,7152077.0,5.932680606842041
2011-03-03,6.53000020980835,6.360000133514404,6.489999771118164,6.380000114440918,6667551.0,5.814208507537842
2011-03-04,6.550000190734863,6.360000133514404,6.380000114440918,6.539999961853027,6804362.0,5.960019588470459
2011-03-07,6.730000019073486,6.539999961853027,6.579999923706055,6.610000133514404,9442280.0,6.023812294006348
2011-03-08,6.659999847412109,6.53000020980835,6.630000114440918,6.610000133514404,4907166.0,6.023812294006348
2011-03-09,6.670000076293945,6.559999942779541,6.610000133514404,6.619999885559082,4481841.0,6.032925128936768
2011-03-10,6.71999979019165,6.510000228881836,6.579999923706055,6.619999885559082,8854364.0,6.032925128936768
2011-03-11,6.619999885559082,6.440000057220459,6.579999923706055,6.510000228881836,6338297.0,5.932680606842041
2011-03-14,6.630000114440918,6.46999979019165,6.5,6.610000133514404,7654835.0,6.023812294006348
2011-03-15,6.659999847412109,6.380000114440918,6.590000152587891,6.570000171661377,9198085.0,5.987359523773193
2011-03-16,6.78000020980835,6.5,6.559999942779541,6.75,17607623.0,6.151396751403809
2011-03-17,7.25,6.880000114440918,6.880000114440918,6.920000076293945,36416893.0,6.306320667266846
2011-03-18,6.900000095367432,6.650000095367432,6.820000171661377,6.670000076293945,15397608.0,6.0784912109375
2011-03-21,6.690000057220459,6.409999847412109,6.559999942779541,6.460000038146973,9484222.0,5.887114524841309
2011-03-22,6.519999980926514,6.369999885559082,6.46999979019165,6.480000019073486,4801580.0,5.905340671539307
2011-03-23,6.550000190734863,6.400000095367432,6.460000038146973,6.53000020980835,5997158.0,5.950906753540039
2011-03-24,6.639999866485596,6.489999771118164,6.519999980926514,6.599999904632568,7205876.0,6.0146989822387695
2011-03-25,6.75,6.599999904632568,6.610000133514404,6.710000038146973,8260677.0,6.114943981170654
2011-03-28,6.800000190734863,6.639999866485596,6.739999771118164,6.789999961853027,11904939.0,6.187849044799805
2011-03-29,6.880000114440918,6.690000057220459,6.739999771118164,6.75,10761084.0,6.151396751403809
2011-03-30,6.900000095367432,6.699999809265137,6.71999979019165,6.849999904632568,11925389.0,6.242527484893799
2011-03-31,6.860000133514404,6.559999942779541,6.860000133514404,6.570000171661377,9036128.0,5.987359523773193
2011-04-01,6.829999923706055,6.53000020980835,6.570000171661377,6.800000190734863,8193095.0,6.196962356567383
2011-04-06,7.050000190734863,6.71999979019165,6.71999979019165,6.889999866485596,15106192.0,6.278980255126953
2011-04-07,7.349999904632568,6.829999923706055,6.880000114440918,7.139999866485596,25450768.0,6.506810188293457
2011-04-08,7.179999828338623,6.980000019073486,7.090000152587891,7.179999828338623,13651932.0,6.5432634353637695
2011-04-11,7.21999979019165,7.039999961853027,7.21999979019165,7.050000190734863,12649753.0,6.4247918128967285
2011-04-12,7.289999961853027,6.96999979019165,6.96999979019165,7.28000020980835,14621056.0,6.634395122528076
2011-04-13,7.349999904632568,7.179999828338623,7.239999771118164,7.289999961853027,12384754.0,6.643508434295654
2011-04-14,7.349999904632568,7.110000133514404,7.25,7.139999866485596,10613147.0,6.506810188293457
2011-04-15,7.519999980926514,7.050000190734863,7.139999866485596,7.489999771118164,24975703.0,6.825771331787109
2011-04-18,8.0600004196167,7.389999866485596,7.46999979019165,7.829999923706055,33331571.0,7.135619640350342
2011-04-19,8.609999656677246,7.650000095367432,7.670000076293945,8.300000190734863,61683485.0,7.563940048217773
2011-04-20,8.3100004196167,7.800000190734863,8.300000190734863,7.909999847412109,34458681.0,7.20852518081665
2011-04-21,8.09000015258789,7.710000038146973,7.900000095367432,7.929999828338623,17920084.0,7.22675085067749
2011-04-22,7.929999828338623,7.449999809265137,7.900000095367432,7.539999961853027,18667234.0,6.871337413787842
2011-04-25,7.610000133514404,7.28000020980835,7.480000019073486,7.349999904632568,13366297.0,6.698187351226807
2011-04-26,7.429999828338623,7.150000095367432,7.329999923706055,7.28000020980835,9440510.0,6.634395122528076
2011-04-27,7.360000133514404,6.849999904632568,7.309999942779541,7.0,12798649.0,6.379225730895996
2011-04-28,7.099999904632568,6.690000057220459,7.0,6.78000020980835,9491660.0,6.178736209869385
2011-05-03,7.139999866485596,6.820000171661377,6.880000114440918,7.090000152587891,14916987.0,6.461244583129883
2011-05-04,7.010000228881836,6.760000228881836,7.010000228881836,6.789999961853027,10500576.0,6.187849044799805
2011-05-05,6.880000114440918,6.679999828338623,6.710000038146973,6.820000171661377,7159649.0,6.215188980102539
2011-05-06,7.159999847412109,6.699999809265137,6.75,7.039999961853027,13959636.0,6.41567850112915
2011-05-09,7.28000020980835,6.980000019073486,7.050000190734863,7.21999979019165,16703093.0,6.579716205596924
2011-05-10,7.940000057220459,7.110000133514404,7.159999847412109,7.760000228881836,47995170.0,7.0718278884887695
2011-05-11,7.900000095367432,7.480000019073486,7.599999904632568,7.670000076293945,33191032.0,6.989808559417725
2011-05-12,7.849999904632568,7.489999771118164,7.519999980926514,7.570000171661377,20829009.0,6.898677349090576
2011-05-13,7.78000020980835,7.409999847412109,7.550000190734863,7.670000076293945,16173061.0,6.989808559417725
2011-05-16,7.949999809265137,7.679999828338623,7.699999809265137,7.78000020980835,17804767.0,7.090053558349609
2011-05-17,7.769999980926514,7.260000228881836,7.699999809265137,7.300000190734863,15665082.0,6.652621269226074
2011-05-18,7.409999847412109,7.110000133514404,7.269999980926514,7.349999904632568,7522701.0,6.698187351226807
2011-05-19,7.96999979019165,7.289999961853027,7.360000133514404,7.670000076293945,23501344.0,6.989808559417725
2011-05-20,8.430000305175781,7.539999961853027,7.590000152587891,8.239999771118164,51152248.0,7.509260654449463
2011-05-23,8.199999809265137,7.519999980926514,8.199999809265137,7.730000019073486,34306412.0,7.044487953186035
2011-05-24,8.5,7.78000020980835,7.849999904632568,8.5,40423311.0,7.7462029457092285
2011-05-25,9.350000381469727,8.800000190734863,8.890000343322754,9.350000381469727,107615122.0,8.52082347869873
2011-05-26,10.279999732971191,9.15999984741211,9.359999656677246,9.649999618530273,105598009.0,8.794219017028809
2011-05-27,9.859999656677246,8.890000343322754,9.5,9.279999732971191,65418855.0,8.45703125
2011-05-30,9.329999923706055,8.510000228881836,8.899999618530273,8.970000267028809,41967374.0,8.174522399902344
2011-05-31,9.869999885559082,8.890000343322754,8.949999809265137,9.869999885559082,79878603.0,8.994709014892578
2011-06-01,10.739999771118164,9.779999732971191,9.880000114440918,10.369999885559082,95989547.0,9.45036792755127
2011-06-02,10.5600004196167,9.859999656677246,10.100000381469727,10.270000457763672,59775443.0,9.359236717224121
2011-06-03,10.350000381469727,9.949999809265137,10.119999885559082,10.25,45261235.0,9.341009140014648
2011-06-07,11.279999732971191,9.859999656677246,10.079999923706055,11.279999732971191,85658005.0,10.27966594696045
2011-06-08,11.84000015258789,10.859999656677246,11.100000381469727,11.239999771118164,86106339.0,10.243213653564453
2011-06-09,11.420000076293945,10.619999885559082,10.989999771118164,10.6899995803833,58836788.0,9.741989135742188
2011-06-10,11.420000076293945,10.5600004196167,10.5600004196167,11.229999542236328,63907487.0,10.234100341796875
2011-06-13,11.489999771118164,10.770000457763672,11.109999656677246,11.4399995803833,56086703.0,10.425477027893066
2011-06-14,11.699999809265137,11.149999618530273,11.4399995803833,11.260000228881836,50170153.0,10.261441230773926
2011-06-15,11.380000114440918,10.6899995803833,11.300000190734863,10.729999542236328,42079298.0,9.7784423828125
2011-06-16,10.579999923706055,9.9399995803833,10.479999542236328,10.130000114440918,44571487.0,9.23165225982666
2011-06-17,10.289999961853027,9.59000015258789,10.140000343322754,9.699999809265137,35234124.0,8.8397855758667
2011-06-20,9.960000038146973,9.609999656677246,9.649999618530273,9.9399995803833,33648620.0,9.058500289916992
2011-06-21,10.270000457763672,9.380000114440918,9.9399995803833,10.130000114440918,54554508.0,9.23165225982666
2011-06-22,10.25,9.800000190734863,9.960000038146973,10.020000457763672,37553240.0,9.131406784057617
2011-06-23,10.180000305175781,9.600000381469727,9.90999984741211,10.130000114440918,36495414.0,9.23165225982666
2011-06-24,10.789999961853027,9.899999618530273,10.119999885559082,10.319999694824219,59365678.0,9.404801368713379
2011-06-27,10.619999885559082,10.020000457763672,10.180000305175781,10.489999771118164,47989403.0,9.559725761413574
2011-06-28,10.4399995803833,10.119999885559082,10.399999618530273,10.279999732971191,31900279.0,9.368349075317383
2011-06-29,10.5,9.890000343322754,10.180000305175781,9.90999984741211,36427403.0,9.031161308288574
2011-06-30,10.300000190734863,9.699999809265137,9.779999732971191,9.979999542236328,29165419.0,9.094952583312988
2011-07-01,10.199999809265137,9.8100004196167,9.920000076293945,9.869999885559082,26063780.0,8.994709014892578
2011-07-04,10.289999961853027,9.829999923706055,9.850000381469727,10.239999771118164,38646823.0,9.33189582824707
2011-07-05,11.260000228881836,10.149999618530273,10.199999809265137,10.949999809265137,77391290.0,9.978931427001953
2011-07-06,10.880000114440918,10.399999618530273,10.819999694824219,10.699999809265137,45123292.0,9.751102447509766
2011-07-07,10.680000305175781,10.40999984741211,10.569999694824219,10.470000267028809,25576964.0,9.541500091552734
2011-07-08,10.680000305175781,10.199999809265137,10.510000228881836,10.270000457763672,21109353.0,9.359236717224121
2011-07-11,10.4399995803833,10.0,10.25,10.300000190734863,20771118.0,9.386576652526855
2011-07-12,10.1899995803833,9.859999656677246,10.149999618530273,9.899999618530273,21674855.0,9.02204704284668
2011-07-13,10.220000267028809,9.949999809265137,10.050000190734863,10.130000114440918,19697628.0,9.23165225982666
2011-07-14,10.100000381469727,9.899999618530273,10.100000381469727,10.029999732971191,17792175.0,9.140519142150879
2011-07-15,10.180000305175781,9.920000076293945,9.979999542236328,10.0600004196167,17407230.0,9.167859077453613
2011-07-18,10.130000114440918,9.930000305175781,10.020000457763672,9.989999771118164,14732264.0,9.10406494140625
2011-07-19,9.949999809265137,9.609999656677246,9.949999809265137,9.699999809265137,17561657.0,8.8397855758667
2011-07-20,9.84000015258789,9.600000381469727,9.75,9.779999732971191,12777164.0,8.912690162658691
2011-07-21,9.819999694824219,9.420000076293945,9.75,9.449999809265137,10961424.0,8.611955642700195
2011-07-22,9.5600004196167,9.369999885559082,9.5,9.479999542236328,8929332.0,8.639294624328613
2011-07-25,9.470000267028809,8.680000305175781,9.420000076293945,8.710000038146973,18089726.0,7.937580585479736
2011-07-26,8.84000015258789,8.630000114440918,8.729999542236328,8.75,8836449.0,7.974032878875732
2011-07-27,9.289999961853027,8.609999656677246,8.710000038146973,9.079999923706055,18158849.0,8.27476692199707
2011-07-28,8.960000038146973,8.729999542236328,8.949999809265137,8.84000015258789,11583674.0,8.056052207946777
2011-07-29,8.930000305175781,8.670000076293945,8.880000114440918,8.710000038146973,7639356.0,7.937580585479736
2011-08-01,8.8100004196167,8.640000343322754,8.680000305175781,8.739999771118164,6585273.0,7.964919567108154
2011-08-02,8.680000305175781,8.260000228881836,8.680000305175781,8.489999771118164,10684417.0,7.737090110778809
2011-08-03,8.670000076293945,8.300000190734863,8.319999694824219,8.5600004196167,10018288.0,7.800882816314697
2011-08-04,9.260000228881836,8.59000015258789,8.600000381469727,8.930000305175781,25883626.0,8.138071060180664
2011-08-05,8.819999694824219,8.350000381469727,8.550000190734863,8.630000114440918,14652500.0,7.864673137664795
2011-08-08,8.5,7.769999980926514,8.40999984741211,7.769999980926514,18784910.0,7.0809407234191895
2011-08-09,7.789999961853027,7.179999828338623,7.519999980926514,7.78000020980835,18118090.0,7.090053558349609
2011-08-10,8.149999618530273,7.800000190734863,7.840000152587891,7.889999866485596,20335083.0,7.1902995109558105
2011-08-11,7.980000019073486,7.550000190734863,7.559999942779541,7.960000038146973,13255504.0,7.254091262817383
2011-08-12,8.149999618530273,8.0,8.050000190734863,8.0600004196167,14486364.0,7.345223426818848
2011-08-15,8.430000305175781,7.920000076293945,7.920000076293945,8.329999923706055,18993973.0,7.591278553009033
2011-08-16,8.40999984741211,8.100000381469727,8.300000190734863,8.1899995803833,14235514.0,7.463694095611572
2011-08-17,8.319999694824219,8.140000343322754,8.180000305175781,8.1899995803833,9477034.0,7.463694095611572
2011-08-18,8.1899995803833,7.800000190734863,8.119999885559082,7.829999923706055,11684039.0,7.135619640350342
2011-08-19,7.769999980926514,7.53000020980835,7.599999904632568,7.71999979019165,8046462.0,7.035375118255615
2011-08-22,8.050000190734863,7.710000038146973,7.75,7.78000020980835,10523040.0,7.090053558349609
2011-08-23,7.940000057220459,7.739999771118164,7.809999942779541,7.920000076293945,7719391.0,7.217638969421387
2011-08-24,8.100000381469727,7.809999942779541,8.010000228881836,7.829999923706055,10713537.0,7.135619640350342
2011-08-25,8.09000015258789,7.78000020980835,7.820000171661377,8.039999961853027,13608379.0,7.326996326446533
2011-08-26,8.350000381469727,7.940000057220459,8.0,8.180000305175781,20998091.0,7.454581260681152
2011-08-29,8.15999984741211,7.929999828338623,8.15999984741211,7.949999809265137,12776727.0,7.244977951049805
2011-08-30,8.09000015258789,7.760000228881836,8.039999961853027,7.78000020980835,9658661.0,7.090053558349609
2011-08-31,7.96999979019165,7.75,7.820000171661377,7.889999866485596,6967675.0,7.1902995109558105
2011-09-01,7.920000076293945,7.610000133514404,7.920000076293945,7.690000057220459,7907934.0,7.008035659790039
2011-09-02,7.699999809265137,7.449999809265137,7.599999904632568,7.619999885559082,6288799.0,6.944242477416992
2011-09-05,7.630000114440918,7.320000171661377,7.5,7.599999904632568,8629277.0,6.926016807556152
2011-09-06,7.739999771118164,7.480000019073486,7.480000019073486,7.670000076293945,6949495.0,6.989808559417725
2011-09-07,8.260000228881836,7.630000114440918,7.769999980926514,8.119999885559082,25024494.0,7.39990234375
2011-09-08,8.3100004196167,7.929999828338623,8.100000381469727,7.949999809265137,25058413.0,7.244977951049805
2011-09-09,8.119999885559082,7.849999904632568,7.909999847412109,8.0,12929834.0,7.290544033050537
2011-09-13,7.920000076293945,7.599999904632568,7.829999923706055,7.610000133514404,11044989.0,6.9351301193237305
2011-09-14,7.78000020980835,7.5,7.639999866485596,7.769999980926514,8560885.0,7.0809407234191895
2011-09-15,7.809999942779541,7.599999904632568,7.769999980926514,7.639999866485596,8182005.0,6.962469577789307
2011-09-16,7.829999923706055,7.610000133514404,7.690000057220459,7.650000095367432,7896870.0,6.971582889556885
2011-09-19,8.210000038146973,7.610000133514404,7.610000133514404,7.989999771118164,29758032.0,7.281430244445801
2011-09-20,8.350000381469727,7.800000190734863,7.900000095367432,8.319999694824219,35984508.0,7.582165241241455
2011-09-21,8.520000457763672,8.109999656677246,8.25,8.40999984741211,35388111.0,7.664185047149658
2011-09-22,8.75,8.239999771118164,8.289999961853027,8.329999923706055,36157123.0,7.591278553009033
2011-09-23,8.880000114440918,8.149999618530273,8.149999618530273,8.739999771118164,45240256.0,7.964919567108154
2011-09-26,8.779999732971191,8.460000038146973,8.739999771118164,8.65999984741211,29007919.0,7.892014026641846
2011-09-27,8.75,8.25,8.699999809265137,8.449999809265137,21585548.0,7.700636863708496
2011-09-28,8.6899995803833,8.119999885559082,8.5,8.229999542236328,21224566.0,7.50014591217041
2011-09-29,8.180000305175781,7.440000057220459,8.109999656677246,7.5,22692558.0,6.8348846435546875
2011-09-30,7.570000171661377,6.920000076293945,7.460000038146973,7.139999866485596,16764629.0,6.506810188293457
2011-10-10,7.230000019073486,7.050000190734863,7.159999847412109,7.150000095367432,7279093.0,6.515923023223877
2011-10-11,7.53000020980835,7.130000114440918,7.369999885559082,7.28000020980835,13889682.0,6.634395122528076
2011-10-12,7.659999847412109,7.050000190734863,7.230000019073486,7.599999904632568,19654974.0,6.926016807556152
2011-10-13,7.739999771118164,7.449999809265137,7.510000228881836,7.599999904632568,14339792.0,6.926016807556152
2011-10-14,8.0,7.510000228881836,7.590000152587891,7.71999979019165,18817585.0,7.035375118255615
2011-10-17,7.75,7.510000228881836,7.679999828338623,7.610000133514404,13337504.0,6.9351301193237305
2011-10-18,7.539999961853027,7.119999885559082,7.519999980926514,7.130000114440918,13332615.0,6.497697353363037
2011-10-19,7.28000020980835,7.059999942779541,7.139999866485596,7.179999828338623,8042735.0,6.5432634353637695
2011-10-20,7.150000095367432,6.800000190734863,7.150000095367432,6.880000114440918,9630766.0,6.269867897033691
2011-10-21,6.920000076293945,6.539999961853027,6.820000171661377,6.590000152587891,6700575.0,6.005585193634033
2011-10-24,6.889999866485596,6.349999904632568,6.619999885559082,6.829999923706055,9809793.0,6.224301815032959
2011-10-25,7.099999904632568,6.75,6.75,7.0,11463288.0,6.379225730895996
2011-10-26,7.079999923706055,6.849999904632568,6.889999866485596,6.980000019073486,10878510.0,6.360999584197998
2011-10-27,7.099999904632568,6.900000095367432,6.980000019073486,6.96999979019165,9318509.0,6.35188627243042
2011-10-28,7.139999866485596,6.989999771118164,7.050000190734863,7.110000133514404,13451587.0,6.479470252990723
2011-10-31,7.190000057220459,7.050000190734863,7.059999942779541,7.110000133514404,9253365.0,6.479470252990723
2011-11-01,7.28000020980835,6.980000019073486,7.010000228881836,7.25,16043995.0,6.6070556640625
2011-11-02,7.25,7.010000228881836,7.090000152587891,7.199999809265137,13457232.0,6.561489582061768
2011-11-03,7.400000095367432,7.150000095367432,7.210000038146973,7.21999979019165,16218895.0,6.579716205596924
2011-11-04,7.340000152587891,7.179999828338623,7.239999771118164,7.28000020980835,11071631.0,6.634395122528076
2011-11-07,7.650000095367432,7.210000038146973,7.269999980926514,7.400000095367432,24460580.0,6.743753433227539
2011-11-08,7.579999923706055,7.309999942779541,7.329999923706055,7.400000095367432,18447698.0,6.743753433227539
2011-11-09,7.429999828338623,7.079999923706055,7.360000133514404,7.349999904632568,16245825.0,6.698187351226807
2011-11-10,7.389999866485596,7.119999885559082,7.21999979019165,7.170000076293945,10867018.0,6.534150123596191
2011-11-11,7.21999979019165,7.010000228881836,7.190000057220459,7.059999942779541,11026052.0,6.433904647827148
2011-11-14,7.21999979019165,7.090000152587891,7.099999904632568,7.210000038146973,9771482.0,6.570602893829346
2011-11-15,7.360000133514404,7.150000095367432,7.210000038146973,7.329999923706055,13062446.0,6.679961204528809
2011-11-16,7.880000114440918,7.289999961853027,7.300000190734863,7.730000019073486,50427379.0,7.044487953186035
2011-11-17,7.929999828338623,7.420000076293945,7.610000133514404,7.869999885559082,40451386.0,7.172072887420654
2011-11-18,7.980000019073486,7.639999866485596,7.699999809265137,7.869999885559082,36048002.0,7.172072887420654
2011-11-21,8.029999732971191,7.710000038146973,7.800000190734863,7.920000076293945,24518555.0,7.217638969421387
2011-11-22,8.170000076293945,7.519999980926514,7.809999942779541,8.0600004196167,36382200.0,7.345223426818848
2011-11-23,8.260000228881836,7.71999979019165,8.260000228881836,7.739999771118164,31604282.0,7.053601264953613
2011-11-24,7.920000076293945,7.519999980926514,7.539999961853027,7.889999866485596,20206973.0,7.1902995109558105
2011-11-25,7.960000038146973,7.630000114440918,7.820000171661377,7.650000095367432,16484259.0,6.971582889556885
2011-11-28,7.769999980926514,7.5,7.610000133514404,7.679999828338623,11225392.0,6.998922348022461
2011-11-29,8.449999809265137,7.679999828338623,7.760000228881836,8.399999618530273,55004688.0,7.655070781707764
2011-11-30,8.680000305175781,8.0600004196167,8.199999809265137,8.489999771118164,70530254.0,7.737090110778809
2011-12-01,9.180000305175781,8.329999923706055,8.649999618530273,8.789999961853027,74091794.0,8.010485649108887
2011-12-02,8.75,8.15999984741211,8.75,8.260000228881836,38109410.0,7.527486324310303
2011-12-05,8.5600004196167,8.140000343322754,8.199999809265137,8.220000267028809,27078871.0,7.491034030914307
2011-12-06,8.100000381469727,7.579999923706055,8.09000015258789,7.880000114440918,25511026.0,7.181185722351074
2011-12-07,8.140000343322754,7.659999847412109,7.800000190734863,8.109999656677246,26022263.0,7.390789031982422
2011-12-08,8.380000114440918,7.849999904632568,8.119999885559082,8.210000038146973,27401067.0,7.48192024230957
2011-12-09,8.210000038146973,7.849999904632568,8.050000190734863,7.889999866485596,14850704.0,7.1902995109558105
2011-12-12,8.09000015258789,7.630000114440918,7.869999885559082,7.650000095367432,16495378.0,6.971582889556885
2011-12-13,7.449999809265137,6.889999866485596,7.449999809265137,6.900000095367432,25330750.0,6.288094520568848
2011-12-14,6.940000057220459,6.400000095367432,6.71999979019165,6.570000171661377,15484118.0,5.987359523773193
2011-12-15,6.650000095367432,6.449999809265137,6.53000020980835,6.539999961853027,11701523.0,5.960019588470459
2011-12-16,6.75,6.28000020980835,6.570000171661377,6.71999979019165,14118741.0,6.124056816101074
2011-12-19,6.659999847412109,6.300000190734863,6.659999847412109,6.519999980926514,11351127.0,5.941793441772461
2011-12-20,6.789999961853027,6.449999809265137,6.480000019073486,6.619999885559082,14393648.0,6.032925128936768
2011-12-21,6.739999771118164,6.309999942779541,6.699999809265137,6.320000171661377,12324567.0,5.7595295906066895
2011-12-22,6.179999828338623,5.699999809265137,6.0,5.949999809265137,12935841.0,5.422341346740723
2011-12-23,6.090000152587891,5.820000171661377,5.860000133514404,5.929999828338623,8745888.0,5.404115676879883
2011-12-26,6.150000095367432,5.860000133514404,5.860000133514404,6.059999942779541,9281033.0,5.522586822509766
2011-12-27,6.039999961853027,5.679999828338623,6.019999980926514,5.710000038146973,8040111.0,5.203625679016113
2011-12-28,5.699999809265137,5.429999828338623,5.599999904632568,5.639999866485596,9185237.0,5.139832973480225
2011-12-29,5.75,5.550000190734863,5.610000133514404,5.559999942779541,6551936.0,5.066928386688232
2011-12-30,5.710000038146973,5.550000190734863,5.610000133514404,5.690000057220459,6879999.0,5.185399055480957
2012-01-04,5.809999942779541,5.440000057220459,5.75,5.449999809265137,7548903.0,4.9666829109191895
2012-01-05,5.489999771118164,4.949999809265137,5.449999809265137,5.010000228881836,9691886.0,4.565703392028809
2012-01-06,5.139999866485596,4.869999885559082,5.0,5.079999923706055,7141810.0,4.629495143890381
2012-01-09,5.460000038146973,5.0,5.090000152587891,5.409999847412109,11830647.0,4.930230617523193
2012-01-10,5.949999809265137,5.349999904632568,5.409999847412109,5.949999809265137,29918215.0,5.422341346740723
2012-01-11,6.199999809265137,5.809999942779541,5.880000114440918,6.170000076293945,29634040.0,5.622832298278809
2012-01-12,6.650000095367432,6.019999980926514,6.079999923706055,6.099999904632568,27838802.0,5.559040069580078
2012-01-13,6.110000133514404,5.829999923706055,5.989999771118164,5.989999771118164,19932839.0,5.458795070648193
2012-01-16,5.960000038146973,5.730000019073486,5.869999885559082,5.829999923706055,8107224.0,5.312983989715576
2012-01-17,6.239999771118164,5.829999923706055,5.880000114440918,6.190000057220459,24476897.0,5.641058444976807
2012-01-18,6.269999980926514,5.96999979019165,6.190000057220459,6.03000020980835,20004112.0,5.4952473640441895
2012-01-19,6.119999885559082,5.920000076293945,6.039999961853027,6.079999923706055,10186749.0,5.540813446044922
2012-01-20,6.150000095367432,5.920000076293945,6.110000133514404,5.940000057220459,11658703.0,5.413228988647461
2012-01-30,5.96999979019165,5.800000190734863,5.960000038146973,5.840000152587891,6271652.0,5.3220977783203125
2012-01-31,5.960000038146973,5.809999942779541,5.849999904632568,5.940000057220459,5564599.0,5.413228988647461
2012-02-01,6.039999961853027,5.880000114440918,5.900000095367432,5.900000095367432,7144512.0,5.376775741577148
2012-02-02,6.03000020980835,5.840000152587891,5.949999809265137,6.019999980926514,8063685.0,5.4861345291137695
2012-02-03,6.46999979019165,5.96999979019165,5.96999979019165,6.320000171661377,25394867.0,5.7595295906066895
2012-02-06,6.949999809265137,6.21999979019165,6.349999904632568,6.949999809265137,54694494.0,6.333660125732422
2012-02-07,6.96999979019165,6.769999980926514,6.800000190734863,6.929999828338623,32608620.0,6.315433979034424
2012-02-08,7.550000190734863,6.820000171661377,6.869999885559082,7.510000228881836,63349427.0,6.843998432159424
2012-02-09,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,0.0,6.843998432159424
2012-02-10,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,0.0,6.843998432159424
2012-02-13,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,0.0,6.843998432159424
2012-02-14,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,0.0,6.843998432159424
2012-02-15,7.849999904632568,7.289999961853027,7.519999980926514,7.510000228881836,58971883.0,6.843998432159424
2012-02-16,7.639999866485596,7.349999904632568,7.510000228881836,7.46999979019165,40236018.0,6.807545185089111
2012-02-17,7.510000228881836,7.150000095367432,7.400000095367432,7.309999942779541,25552221.0,6.661734580993652
2012-02-20,7.5,7.159999847412109,7.349999904632568,7.179999828338623,30595328.0,6.5432634353637695
2012-02-21,7.440000057220459,7.059999942779541,7.159999847412109,7.349999904632568,26985054.0,6.698187351226807
2012-02-22,7.440000057220459,7.230000019073486,7.300000190734863,7.389999866485596,25229670.0,6.734639644622803
2012-02-23,7.400000095367432,7.210000038146973,7.400000095367432,7.25,21437202.0,6.6070556640625
2012-02-24,7.409999847412109,7.199999809265137,7.21999979019165,7.360000133514404,21381487.0,6.707300186157227
2012-02-27,7.800000190734863,7.340000152587891,7.409999847412109,7.420000076293945,40359380.0,6.761980056762695
2012-02-28,7.389999866485596,7.119999885559082,7.300000190734863,7.199999809265137,19989730.0,6.561489582061768
2012-02-29,7.619999885559082,7.210000038146973,7.210000038146973,7.239999771118164,20844908.0,6.597941875457764
2012-03-01,7.300000190734863,7.059999942779541,7.139999866485596,7.239999771118164,11041449.0,6.597941875457764
2012-03-02,7.400000095367432,7.239999771118164,7.239999771118164,7.380000114440918,15634622.0,6.725526809692383
2012-03-05,7.579999923706055,7.400000095367432,7.429999828338623,7.510000228881836,22962583.0,6.843998432159424
2012-03-06,7.53000020980835,7.230000019073486,7.510000228881836,7.300000190734863,13791004.0,6.652621269226074
2012-03-07,7.320000171661377,7.110000133514404,7.130000114440918,7.159999847412109,12897465.0,6.525036811828613
2012-03-08,7.349999904632568,7.179999828338623,7.179999828338623,7.269999980926514,10154177.0,6.625281810760498
2012-03-09,7.699999809265137,7.260000228881836,7.309999942779541,7.550000190734863,29209135.0,6.880451202392578
2012-03-12,7.760000228881836,7.409999847412109,7.5,7.670000076293945,29193700.0,6.989808559417725
2012-03-13,8.4399995803833,7.510000228881836,7.610000133514404,8.4399995803833,66111992.0,7.691523551940918
2012-03-14,8.880000114440918,8.010000228881836,8.489999771118164,8.279999732971191,85871809.0,7.545711994171143
2012-03-15,8.460000038146973,8.020000457763672,8.210000038146973,8.210000038146973,48930061.0,7.48192024230957
2012-03-16,8.350000381469727,7.75,8.0600004196167,8.100000381469727,38670690.0,7.381676197052002
2012-03-19,8.25,7.880000114440918,8.100000381469727,8.180000305175781,23627675.0,7.454581260681152
2012-03-20,8.130000114440918,7.659999847412109,8.100000381469727,7.690000057220459,22027565.0,7.008035659790039
2012-03-21,7.940000057220459,7.5,7.75,7.880000114440918,21306381.0,7.181185722351074
2012-03-22,7.860000133514404,7.650000095367432,7.809999942779541,7.690000057220459,11972352.0,7.008035659790039
2012-03-23,7.659999847412109,7.210000038146973,7.659999847412109,7.21999979019165,17444755.0,6.579716205596924
2012-03-26,7.28000020980835,6.860000133514404,7.210000038146973,7.050000190734863,14142735.0,6.4247918128967285
2012-03-27,7.230000019073486,7.050000190734863,7.130000114440918,7.139999866485596,11287081.0,6.506810188293457
2012-03-28,7.079999923706055,6.590000152587891,7.079999923706055,6.639999866485596,11908555.0,6.051151275634766
2012-03-29,6.590000152587891,6.25,6.579999923706055,6.360000133514404,12520108.0,5.795982837677002
2012-03-30,6.480000019073486,6.269999980926514,6.360000133514404,6.429999828338623,8302317.0,5.859774589538574
2012-04-05,6.75,6.409999847412109,6.480000019073486,6.75,11687412.0,6.151396751403809
2012-04-06,6.900000095367432,6.679999828338623,6.710000038146973,6.800000190734863,11553597.0,6.196962356567383
2012-04-09,6.679999828338623,6.5,6.650000095367432,6.519999980926514,10909335.0,5.941793441772461
2012-04-10,6.449999809265137,6.059999942779541,6.349999904632568,6.420000076293945,16291877.0,5.850660800933838
2012-04-11,7.059999942779541,6.190000057220459,6.25,7.059999942779541,28818984.0,6.433904647827148
2012-04-12,7.269999980926514,6.900000095367432,7.070000171661377,7.199999809265137,27629760.0,6.561489582061768
2012-04-13,7.489999771118164,7.110000133514404,7.170000076293945,7.25,35392593.0,6.6070556640625
2012-04-16,7.150000095367432,6.920000076293945,7.099999904632568,7.010000228881836,19913971.0,6.388339519500732
2012-04-17,7.039999961853027,6.849999904632568,6.949999809265137,6.929999828338623,11494175.0,6.315433979034424
2012-04-18,7.150000095367432,6.940000057220459,6.940000057220459,7.130000114440918,14380631.0,6.497697353363037
2012-04-19,7.190000057220459,7.050000190734863,7.090000152587891,7.099999904632568,10503234.0,6.470357418060303
2012-04-20,7.289999961853027,7.0,7.110000133514404,7.199999809265137,17765911.0,6.561489582061768
2012-04-23,7.429999828338623,7.099999904632568,7.150000095367432,7.179999828338623,20005283.0,6.5432634353637695
2012-04-24,7.239999771118164,6.619999885559082,7.099999904632568,6.949999809265137,15725191.0,6.333660125732422
2012-04-25,7.099999904632568,6.75,6.869999885559082,7.0,13650386.0,6.379225730895996
2012-04-26,7.170000076293945,6.920000076293945,6.929999828338623,6.96999979019165,10224784.0,6.35188627243042
2012-04-27,6.96999979019165,6.96999979019165,6.96999979019165,6.96999979019165,0.0,6.35188627243042
2012-05-02,6.900000095367432,6.599999904632568,6.599999904632568,6.659999847412109,17893244.0,6.069377899169922
2012-05-03,6.630000114440918,6.340000152587891,6.630000114440918,6.480000019073486,16869581.0,5.905340671539307
2012-05-04,6.630000114440918,6.400000095367432,6.400000095367432,6.579999923706055,10765516.0,5.996472358703613
2012-05-07,6.610000133514404,6.449999809265137,6.559999942779541,6.579999923706055,7307483.0,5.996472358703613
2012-05-08,7.239999771118164,6.559999942779541,6.599999904632568,7.03000020980835,28868036.0,6.406566143035889
2012-05-09,7.150000095367432,6.789999961853027,6.889999866485596,7.050000190734863,21562609.0,6.4247918128967285
2012-05-10,7.199999809265137,6.949999809265137,7.039999961853027,6.989999771118164,15501361.0,6.370112895965576
2012-05-11,7.099999904632568,6.78000020980835,6.96999979019165,6.789999961853027,10493480.0,6.187849044799805
2012-05-14,6.96999979019165,6.699999809265137,6.849999904632568,6.789999961853027,7490443.0,6.187849044799805
2012-05-15,6.920000076293945,6.639999866485596,6.690000057220459,6.900000095367432,8545155.0,6.288094520568848
2012-05-16,7.489999771118164,6.880000114440918,6.940000057220459,7.119999885559082,31763148.0,6.488584041595459
2012-05-17,7.480000019073486,6.980000019073486,7.119999885559082,7.400000095367432,37594124.0,6.743753433227539
2012-05-18,7.880000114440918,7.300000190734863,7.449999809265137,7.340000152587891,48319009.0,6.689074516296387
2012-05-21,7.320000171661377,6.690000057220459,7.28000020980835,6.840000152587891,29314746.0,6.233415126800537
2012-05-22,7.119999885559082,6.75,6.820000171661377,7.070000171661377,18252677.0,6.443018436431885
2012-05-23,7.119999885559082,6.809999942779541,6.980000019073486,7.039999961853027,16093702.0,6.41567850112915
2012-05-24,7.159999847412109,6.900000095367432,7.050000190734863,6.960000038146973,13898709.0,6.3427734375
2012-05-25,7.090000152587891,6.760000228881836,6.900000095367432,6.920000076293945,14418479.0,6.306320667266846
2012-05-28,7.059999942779541,6.75,6.809999942779541,7.019999980926514,12018510.0,6.397452354431152
2012-05-29,7.349999904632568,6.949999809265137,7.03000020980835,7.289999961853027,22966987.0,6.643508434295654
2012-05-30,7.320000171661377,7.119999885559082,7.25,7.159999847412109,14852413.0,6.525036811828613
2012-05-31,7.380000114440918,7.050000190734863,7.119999885559082,7.349999904632568,18151287.0,6.698187351226807
2012-06-01,7.5,7.179999828338623,7.300000190734863,7.21999979019165,16588878.0,6.579716205596924
2012-06-04,7.170000076293945,6.909999847412109,7.050000190734863,6.920000076293945,12195319.0,6.306320667266846
2012-06-05,7.039999961853027,6.869999885559082,6.869999885559082,6.920000076293945,7974831.0,6.306320667266846
2012-06-06,7.050000190734863,6.610000133514404,6.96999979019165,6.710000038146973,11608333.0,6.114943981170654
2012-06-07,6.900000095367432,6.559999942779541,6.78000020980835,6.639999866485596,8961172.0,6.051151275634766
2012-06-08,6.75,6.53000020980835,6.75,6.539999961853027,5844662.0,5.960019588470459
2012-06-11,6.679999828338623,6.5,6.550000190734863,6.670000076293945,4576071.0,6.0784912109375
2012-06-12,6.699999809265137,6.579999923706055,6.650000095367432,6.639999866485596,4638866.0,6.051151275634766
2012-06-13,6.78000020980835,6.630000114440918,6.690000057220459,6.78000020980835,6926083.0,6.178736209869385
2012-06-14,6.900000095367432,6.659999847412109,6.760000228881836,6.670000076293945,7810886.0,6.0784912109375
2012-06-15,6.690000057220459,6.369999885559082,6.690000057220459,6.510000228881836,13286187.0,5.932680606842041
2012-06-18,6.570000171661377,6.46999979019165,6.5,6.519999980926514,7171214.0,5.941793441772461
2012-06-19,6.539999961853027,6.369999885559082,6.539999961853027,6.380000114440918,6889591.0,5.814208507537842
2012-06-20,6.440000057220459,6.340000152587891,6.409999847412109,6.380000114440918,3835398.0,5.814208507537842
2012-06-21,6.369999885559082,6.170000076293945,6.369999885559082,6.190000057220459,4944478.0,5.641058444976807
2012-06-25,6.179999828338623,5.929999828338623,6.170000076293945,5.96999979019165,5443207.0,5.440567970275879
2012-06-26,5.980000019073486,5.650000095367432,5.960000038146973,5.920000076293945,5761547.0,5.395002365112305
2012-06-27,6.03000020980835,5.809999942779541,5.909999847412109,5.840000152587891,5520318.0,5.3220977783203125
2012-06-28,5.940000057220459,5.650000095367432,5.840000152587891,5.690000057220459,4086933.0,5.185399055480957
2012-06-29,5.800000190734863,5.559999942779541,5.639999866485596,5.769999980926514,4282827.0,5.258304595947266
2012-07-02,5.949999809265137,5.789999961853027,5.789999961853027,5.860000133514404,3830582.0,5.340322971343994
2012-07-03,5.960000038146973,5.820000171661377,5.869999885559082,5.869999885559082,4302981.0,5.3494367599487305
2012-07-04,5.920000076293945,5.710000038146973,5.869999885559082,5.760000228881836,3879806.0,5.249192237854004
2012-07-05,5.739999771118164,5.510000228881836,5.739999771118164,5.519999980926514,4384969.0,5.030475616455078
2012-07-06,5.659999847412109,5.449999809265137,5.619999885559082,5.639999866485596,4038086.0,5.139832973480225
2012-07-09,5.670000076293945,5.46999979019165,5.619999885559082,5.489999771118164,3378297.0,5.0031352043151855
2012-07-10,5.300000190734863,5.010000228881836,5.300000190734863,5.119999885559082,6803757.0,4.665947914123535
2012-07-11,5.460000038146973,5.039999961853027,5.090000152587891,5.360000133514404,7204223.0,4.884664535522461
2012-07-12,5.400000095367432,5.199999809265137,5.25,5.340000152587891,5369390.0,4.866437911987305
2012-07-13,5.440000057220459,5.260000228881836,5.300000190734863,5.300000190734863,3904398.0,4.829985618591309
2012-07-16,5.300000190734863,5.0,5.300000190734863,5.050000190734863,4954230.0,4.602156162261963
2012-07-17,5.269999980926514,5.019999980926514,5.050000190734863,5.199999809265137,4400114.0,4.738853454589844
2012-07-18,5.289999961853027,5.079999923706055,5.159999847412109,5.269999980926514,5753817.0,4.802645683288574
2012-07-19,5.440000057220459,5.230000019073486,5.269999980926514,5.349999904632568,8909058.0,4.875551223754883
2012-07-20,5.420000076293945,5.289999961853027,5.349999904632568,5.320000171661377,5517290.0,4.848212242126465
2012-07-23,5.309999942779541,5.190000057220459,5.199999809265137,5.239999771118164,3503804.0,4.775306224822998
2012-07-24,5.360000133514404,5.199999809265137,5.239999771118164,5.360000133514404,4417153.0,4.884664535522461
2012-07-25,5.360000133514404,5.210000038146973,5.360000133514404,5.230000019073486,4000565.0,4.76619291305542
2012-07-26,5.300000190734863,5.119999885559082,5.21999979019165,5.170000076293945,3640631.0,4.711513996124268
2012-07-27,5.28000020980835,5.119999885559082,5.25,5.25,3932694.0,4.784419059753418
2012-07-30,5.28000020980835,5.039999961853027,5.239999771118164,5.070000171661377,4034260.0,4.620382308959961
2012-07-31,5.110000133514404,4.880000114440918,5.079999923706055,4.949999809265137,3978318.0,4.51102352142334
2012-08-01,5.059999942779541,4.949999809265137,4.949999809265137,5.039999961853027,2777793.0,4.593042373657227
2012-08-02,5.050000190734863,4.889999866485596,5.0,4.940000057220459,3021872.0,4.501911163330078
2012-08-03,5.230000019073486,4.940000057220459,4.96999979019165,5.150000095367432,5510577.0,4.693288326263428
2012-08-06,5.289999961853027,5.059999942779541,5.090000152587891,5.269999980926514,6094508.0,4.802645683288574
2012-08-07,5.760000228881836,5.21999979019165,5.25,5.5,14613744.0,5.012248992919922
2012-08-08,6.050000190734863,5.449999809265137,5.480000019073486,6.050000190734863,41131188.0,5.513474464416504
2012-08-09,6.659999847412109,5.909999847412109,6.050000190734863,6.659999847412109,44318020.0,6.069377899169922
2012-08-10,6.800000190734863,6.5,6.659999847412109,6.510000228881836,45858027.0,5.932680606842041
2012-08-13,6.650000095367432,6.420000076293945,6.539999961853027,6.449999809265137,16371048.0,5.878000736236572
2012-08-14,6.559999942779541,6.059999942779541,6.380000114440918,6.460000038146973,16239426.0,5.887114524841309
2012-08-15,6.630000114440918,6.349999904632568,6.369999885559082,6.429999828338623,10317134.0,5.859774589538574
2012-08-16,6.489999771118164,6.230000019073486,6.420000076293945,6.429999828338623,9386146.0,5.859774589538574
2012-08-17,6.739999771118164,6.380000114440918,6.400000095367432,6.610000133514404,27654402.0,6.023812294006348
2012-08-20,7.269999980926514,6.309999942779541,6.46999979019165,7.269999980926514,65891754.0,6.625281810760498
2012-08-21,7.320000171661377,6.829999923706055,7.260000228881836,6.940000057220459,71472975.0,6.324546813964844
2012-08-22,6.900000095367432,6.260000228881836,6.900000095367432,6.449999809265137,46989873.0,5.878000736236572
2012-08-23,6.429999828338623,6.170000076293945,6.289999961853027,6.289999961853027,25721408.0,5.732190132141113
2012-08-24,6.25,6.059999942779541,6.239999771118164,6.070000171661377,18924704.0,5.531700134277344
2012-08-27,6.0,5.739999771118164,6.0,5.760000228881836,16355696.0,5.249192237854004
2012-08-28,5.860000133514404,5.690000057220459,5.699999809265137,5.78000020980835,11489661.0,5.267418384552002
2012-08-29,5.78000020980835,5.519999980926514,5.78000020980835,5.53000020980835,11950811.0,5.0395894050598145
2012-08-30,5.690000057220459,5.360000133514404,5.539999961853027,5.579999923706055,13500899.0,5.085155010223389
2012-08-31,5.679999828338623,5.460000038146973,5.550000190734863,5.619999885559082,10451257.0,5.121606826782227
2012-09-03,5.769999980926514,5.519999980926514,5.599999904632568,5.75,11820209.0,5.240077972412109
2012-09-04,5.769999980926514,5.519999980926514,5.769999980926514,5.53000020980835,10494899.0,5.0395894050598145
2012-09-05,5.659999847412109,5.460000038146973,5.46999979019165,5.599999904632568,7017472.0,5.10338020324707
2012-09-06,5.679999828338623,5.539999961853027,5.599999904632568,5.679999828338623,8251666.0,5.176285743713379
2012-09-07,6.039999961853027,5.699999809265137,5.71999979019165,5.840000152587891,21520100.0,5.3220977783203125
2012-09-10,6.03000020980835,5.789999961853027,5.849999904632568,5.940000057220459,16451279.0,5.413228988647461
2012-09-11,6.119999885559082,5.809999942779541,5.880000114440918,6.099999904632568,23495610.0,5.559040069580078
2012-09-12,6.210000038146973,6.019999980926514,6.099999904632568,6.130000114440918,20008941.0,5.586379528045654
2012-09-13,6.150000095367432,5.789999961853027,6.119999885559082,5.800000190734863,16496036.0,5.28564453125
2012-09-14,5.949999809265137,5.650000095367432,5.809999942779541,5.820000171661377,12815658.0,5.303871154785156
2012-09-17,6.400000095367432,5.710000038146973,5.809999942779541,6.400000095367432,54835672.0,5.832435131072998
2012-09-18,6.489999771118164,6.239999771118164,6.289999961853027,6.429999828338623,48667645.0,5.859774589538574
2012-09-19,6.389999866485596,6.239999771118164,6.360000133514404,6.28000020980835,16571726.0,5.723077297210693
2012-09-20,6.25,6.050000190734863,6.239999771118164,6.139999866485596,17903714.0,5.595492362976074
2012-09-21,6.510000228881836,6.03000020980835,6.059999942779541,6.28000020980835,27034179.0,5.723077297210693
2012-09-24,6.369999885559082,6.059999942779541,6.199999809265137,6.340000152587891,12793551.0,5.777756214141846
2012-09-25,6.659999847412109,6.21999979019165,6.320000171661377,6.260000228881836,35532572.0,5.704851150512695
2012-09-26,6.25,5.940000057220459,6.079999923706055,6.050000190734863,16936356.0,5.513474464416504
2012-09-27,6.349999904632568,6.019999980926514,6.050000190734863,6.199999809265137,28270259.0,5.650171279907227
2012-09-28,6.820000171661377,6.079999923706055,6.099999904632568,6.820000171661377,61672136.0,6.215188980102539
2012-10-08,6.920000076293945,6.710000038146973,6.769999980926514,6.840000152587891,53923745.0,6.233415126800537
2012-10-09,7.519999980926514,6.71999979019165,6.800000190734863,7.46999979019165,58975564.0,6.807545185089111
2012-10-10,7.519999980926514,7.099999904632568,7.349999904632568,7.46999979019165,71661221.0,6.807545185089111
2012-10-11,7.550000190734863,7.199999809265137,7.320000171661377,7.210000038146973,65368413.0,6.570602893829346
2012-10-12,7.550000190734863,6.949999809265137,7.130000114440918,7.480000019073486,60606860.0,6.816658973693848
2012-10-15,7.429999828338623,7.159999847412109,7.349999904632568,7.400000095367432,41424664.0,6.743753433227539
2012-10-16,7.550000190734863,7.239999771118164,7.329999923706055,7.360000133514404,40618468.0,6.707300186157227
2012-10-17,7.409999847412109,7.010000228881836,7.260000228881836,7.309999942779541,46878284.0,6.661734580993652
2012-10-18,7.28000020980835,6.960000038146973,7.269999980926514,7.010000228881836,40566954.0,6.388339519500732
2012-10-19,6.960000038146973,6.75,6.869999885559082,6.769999980926514,22386834.0,6.169623374938965
2012-10-22,7.0,6.599999904632568,6.690000057220459,6.880000114440918,26480143.0,6.269867897033691
2012-10-23,6.900000095367432,6.710000038146973,6.75,6.78000020980835,15007047.0,6.178736209869385
2012-10-24,6.829999923706055,6.690000057220459,6.71999979019165,6.739999771118164,11551873.0,6.142282962799072
2012-10-25,6.820000171661377,6.329999923706055,6.71999979019165,6.360000133514404,17964633.0,5.795982837677002
2012-10-26,6.659999847412109,6.329999923706055,6.329999923706055,6.46999979019165,31012939.0,5.8962273597717285
2012-10-29,6.550000190734863,6.340000152587891,6.360000133514404,6.420000076293945,19686148.0,5.850660800933838
2012-10-30,6.400000095367432,6.090000152587891,6.360000133514404,6.25,18191813.0,5.695737838745117
2012-10-31,6.260000228881836,6.150000095367432,6.25,6.239999771118164,8224303.0,5.686624050140381
2012-11-01,6.590000152587891,6.21999979019165,6.21999979019165,6.489999771118164,22075745.0,5.914453983306885
2012-11-02,6.570000171661377,6.409999847412109,6.429999828338623,6.510000228881836,14567862.0,5.932680606842041
2012-11-05,6.739999771118164,6.389999866485596,6.550000190734863,6.400000095367432,14605500.0,5.832435131072998
2012-11-06,6.449999809265137,6.130000114440918,6.400000095367432,6.260000228881836,11662926.0,5.704851150512695
2012-11-07,6.369999885559082,6.199999809265137,6.260000228881836,6.320000171661377,6882405.0,5.7595295906066895
2012-11-08,6.28000020980835,6.090000152587891,6.28000020980835,6.099999904632568,9328213.0,5.559040069580078
2012-11-09,6.119999885559082,5.920000076293945,6.039999961853027,5.949999809265137,7619623.0,5.422341346740723
2012-11-12,6.119999885559082,5.960000038146973,6.0,6.059999942779541,4828691.0,5.522586822509766
2012-11-13,6.119999885559082,5.900000095367432,6.010000228881836,5.909999847412109,6012982.0,5.385889530181885
2012-11-14,5.929999828338623,5.71999979019165,5.920000076293945,5.829999923706055,6381834.0,5.312983989715576
2012-11-15,5.869999885559082,5.630000114440918,5.760000228881836,5.650000095367432,5181471.0,5.148946285247803
2012-11-16,5.71999979019165,5.559999942779541,5.650000095367432,5.690000057220459,5433830.0,5.185399055480957
2012-11-19,5.889999866485596,5.619999885559082,5.690000057220459,5.849999904632568,5889828.0,5.331210136413574
2012-11-20,5.889999866485596,5.699999809265137,5.849999904632568,5.730000019073486,4883028.0,5.221851825714111
2012-11-21,6.0,5.760000228881836,5.800000190734863,5.900000095367432,8564084.0,5.376775741577148
2012-11-22,5.989999771118164,5.820000171661377,5.900000095367432,5.900000095367432,6892801.0,5.376775741577148
2012-11-23,5.940000057220459,5.809999942779541,5.909999847412109,5.829999923706055,4969780.0,5.312983989715576
2012-11-26,5.820000171661377,5.619999885559082,5.820000171661377,5.630000114440918,5162008.0,5.130720615386963
2012-11-27,5.630000114440918,5.360000133514404,5.630000114440918,5.380000114440918,5665990.0,4.902890682220459
2012-11-28,5.440000057220459,5.059999942779541,5.440000057220459,5.170000076293945,7708132.0,4.711513996124268
2012-11-29,5.269999980926514,5.110000133514404,5.25,5.159999847412109,6533656.0,4.7024006843566895
2012-11-30,5.320000171661377,5.130000114440918,5.130000114440918,5.269999980926514,5726209.0,4.802645683288574
2012-12-03,5.320000171661377,5.070000171661377,5.239999771118164,5.110000133514404,4876974.0,4.656835556030273
2012-12-04,5.300000190734863,4.980000019073486,5.079999923706055,5.28000020980835,7247132.0,4.811758995056152
2012-12-05,5.590000152587891,5.239999771118164,5.239999771118164,5.489999771118164,10607416.0,5.0031352043151855
2012-12-06,5.590000152587891,5.389999866485596,5.46999979019165,5.440000057220459,7196647.0,4.9575700759887695
2012-12-07,5.860000133514404,5.420000076293945,5.46999979019165,5.760000228881836,15814904.0,5.249192237854004
2012-12-10,5.929999828338623,5.679999828338623,5.699999809265137,5.809999942779541,14375432.0,5.29475736618042
2012-12-11,5.829999923706055,5.599999904632568,5.809999942779541,5.659999847412109,11017211.0,5.158059597015381
2012-12-12,5.739999771118164,5.599999904632568,5.650000095367432,5.710000038146973,7138729.0,5.203625679016113
2012-12-13,5.880000114440918,5.619999885559082,5.670000076293945,5.630000114440918,10459344.0,5.130720615386963
2012-12-14,5.880000114440918,5.639999866485596,5.639999866485596,5.849999904632568,15022193.0,5.331210136413574
2012-12-17,5.929999828338623,5.809999942779541,5.849999904632568,5.880000114440918,12801110.0,5.358550071716309
2012-12-18,6.159999847412109,5.849999904632568,5.909999847412109,5.889999866485596,18746965.0,5.3676629066467285
2012-12-19,5.920000076293945,5.760000228881836,5.789999961853027,5.860000133514404,10167776.0,5.340322971343994
2012-12-20,6.070000171661377,5.789999961853027,5.880000114440918,6.0,15972080.0,5.467907905578613
2012-12-21,6.039999961853027,5.860000133514404,6.0,5.889999866485596,11601858.0,5.3676629066467285
2012-12-24,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2012-12-25,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2012-12-26,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2012-12-27,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2012-12-28,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2012-12-31,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-04,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-07,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-08,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-09,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-10,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-11,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-14,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-15,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-16,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-17,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-18,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-21,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-22,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-23,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-24,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-25,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-28,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-29,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-30,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-01-31,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-01,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-04,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-05,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-06,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-07,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-08,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-18,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-19,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-20,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-21,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-22,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-25,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-26,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-27,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-02-28,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-01,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-04,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-05,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-06,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-07,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-08,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-11,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-12,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-13,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-14,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-15,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-18,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-19,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-20,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-21,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.3676629066467285
2013-03-22,6.480000019073486,6.010000228881836,6.480000019073486,6.179999828338623,46644681.0,5.63194465637207
2013-03-25,6.159999847412109,5.78000020980835,6.079999923706055,5.820000171661377,32099264.0,5.303871154785156
2013-03-26,5.760000228881836,5.559999942779541,5.730000019073486,5.650000095367432,18125929.0,5.148946285247803
2013-03-27,5.739999771118164,5.619999885559082,5.659999847412109,5.710000038146973,11263500.0,5.203625679016113
2013-03-28,5.670000076293945,5.400000095367432,5.670000076293945,5.409999847412109,11601195.0,4.930230617523193
2013-03-29,5.46999979019165,5.349999904632568,5.440000057220459,5.360000133514404,7849505.0,4.884664535522461
2013-04-01,5.420000076293945,5.320000171661377,5.329999923706055,5.409999847412109,8339306.0,4.930230617523193
2013-04-02,5.789999961853027,5.369999885559082,5.380000114440918,5.650000095367432,25334913.0,5.148946285247803
2013-04-03,5.730000019073486,5.420000076293945,5.619999885559082,5.489999771118164,12719577.0,5.0031352043151855
2013-04-08,5.480000019073486,5.210000038146973,5.449999809265137,5.409999847412109,9544997.0,4.930230617523193
2013-04-09,5.579999923706055,5.380000114440918,5.400000095367432,5.5,11899650.0,5.012248992919922
2013-04-10,5.489999771118164,5.320000171661377,5.489999771118164,5.420000076293945,7753682.0,4.939343452453613
2013-04-11,5.559999942779541,5.360000133514404,5.420000076293945,5.5,14608987.0,5.012248992919922
2013-04-12,5.539999961853027,5.230000019073486,5.480000019073486,5.300000190734863,9315405.0,4.829985618591309
2013-04-15,5.400000095367432,5.230000019073486,5.28000020980835,5.239999771118164,4951937.0,4.775306224822998
2013-04-16,5.340000152587891,5.130000114440918,5.190000057220459,5.309999942779541,5121002.0,4.839098930358887
2013-04-17,5.360000133514404,5.190000057220459,5.320000171661377,5.289999961853027,6018099.0,4.8208723068237305
2013-04-18,5.329999923706055,5.210000038146973,5.260000228881836,5.320000171661377,4720711.0,4.848212242126465
2013-04-19,5.389999866485596,5.289999961853027,5.289999961853027,5.380000114440918,10417364.0,4.902890682220459
2013-04-22,5.360000133514404,5.199999809265137,5.340000152587891,5.230000019073486,8752176.0,4.76619291305542
2013-04-23,5.260000228881836,5.03000020980835,5.25,5.039999961853027,9027876.0,4.593042373657227
2013-04-24,5.179999828338623,5.03000020980835,5.039999961853027,5.139999866485596,6323275.0,4.684174537658691
2013-04-25,5.320000171661377,5.03000020980835,5.139999866485596,5.110000133514404,11112218.0,4.656835556030273
2013-04-26,5.139999866485596,4.980000019073486,5.110000133514404,5.03000020980835,7298706.0,4.583929538726807
2013-05-02,5.099999904632568,5.0,5.010000228881836,5.059999942779541,3008042.0,4.611269474029541
2013-05-03,5.199999809265137,5.059999942779541,5.059999942779541,5.139999866485596,5914419.0,4.684174537658691
2013-05-06,5.239999771118164,5.119999885559082,5.130000114440918,5.21999979019165,9310196.0,4.757079601287842
2013-05-07,5.210000038146973,5.150000095367432,5.190000057220459,5.199999809265137,5662427.0,4.738853454589844
2013-05-08,5.269999980926514,5.179999828338623,5.21999979019165,5.230000019073486,6353034.0,4.76619291305542
2013-05-09,5.21999979019165,5.070000171661377,5.21999979019165,5.110000133514404,5768977.0,4.656835556030273
2013-05-10,5.190000057220459,5.070000171661377,5.110000133514404,5.179999828338623,4899490.0,4.720627307891846
2013-05-13,5.199999809265137,5.090000152587891,5.179999828338623,5.150000095367432,5159897.0,4.693288326263428
2013-05-14,5.159999847412109,5.050000190734863,5.130000114440918,5.079999923706055,4347515.0,4.629495143890381
2013-05-15,5.139999866485596,5.070000171661377,5.079999923706055,5.099999904632568,5338240.0,4.647721767425537
2013-05-16,5.570000171661377,5.119999885559082,5.130000114440918,5.46999979019165,33613919.0,4.9849090576171875
2013-05-17,5.519999980926514,5.360000133514404,5.409999847412109,5.460000038146973,17693002.0,4.975796222686768
2013-05-20,5.550000190734863,5.420000076293945,5.429999828338623,5.5,13110114.0,5.012248992919922
2013-05-21,5.739999771118164,5.5,5.5,5.579999923706055,19180477.0,5.085155010223389
2013-05-22,5.639999866485596,5.46999979019165,5.53000020980835,5.489999771118164,11097494.0,5.0031352043151855
2013-05-23,5.539999961853027,5.380000114440918,5.489999771118164,5.440000057220459,8897258.0,4.9575700759887695
2013-05-24,5.579999923706055,5.420000076293945,5.440000057220459,5.550000190734863,9046631.0,5.057815074920654
2013-05-27,5.820000171661377,5.53000020980835,5.53000020980835,5.71999979019165,20078933.0,5.212738513946533
2013-05-28,5.840000152587891,5.619999885559082,5.690000057220459,5.760000228881836,14878428.0,5.249192237854004
2013-05-29,5.800000190734863,5.650000095367432,5.78000020980835,5.670000076293945,9155262.0,5.167173385620117
2013-05-30,5.699999809265137,5.599999904632568,5.639999866485596,5.670000076293945,7202233.0,5.167173385620117
2013-05-31,5.829999923706055,5.599999904632568,5.659999847412109,5.639999866485596,12040378.0,5.139832973480225
2013-06-03,5.630000114440918,5.510000228881836,5.610000133514404,5.53000020980835,7176505.0,5.0395894050598145
2013-06-04,5.610000133514404,5.460000038146973,5.510000228881836,5.5,6824300.0,5.012248992919922
2013-06-05,5.900000095367432,5.449999809265137,5.5,5.860000133514404,17705817.0,5.340322971343994
2013-06-06,5.96999979019165,5.610000133514404,5.78000020980835,5.639999866485596,21760051.0,5.139832973480225
2013-06-07,5.699999809265137,5.440000057220459,5.639999866485596,5.539999961853027,8989699.0,5.048701763153076
2013-06-13,5.5,5.199999809265137,5.5,5.289999961853027,7531246.0,4.8208723068237305
2013-06-14,5.409999847412109,5.230000019073486,5.230000019073486,5.349999904632568,5377704.0,4.875551223754883
2013-06-17,5.369999885559082,5.269999980926514,5.360000133514404,5.289999961853027,4006842.0,4.8208723068237305
2013-06-18,5.400000095367432,5.289999961853027,5.309999942779541,5.349999904632568,3085447.0,4.875551223754883
2013-06-19,5.340000152587891,5.099999904632568,5.340000152587891,5.300000190734863,4964979.0,4.829985618591309
2013-06-20,5.829999923706055,5.21999979019165,5.28000020980835,5.71999979019165,34362050.0,5.212738513946533
2013-06-21,5.809999942779541,5.489999771118164,5.599999904632568,5.659999847412109,21376544.0,5.158059597015381
2013-06-24,5.71999979019165,5.090000152587891,5.650000095367432,5.190000057220459,19200013.0,4.729740142822266
2013-06-25,5.139999866485596,4.670000076293945,5.010000228881836,5.03000020980835,17933801.0,4.583929538726807
2013-06-26,5.139999866485596,4.929999828338623,5.03000020980835,5.079999923706055,9376319.0,4.629495143890381
2013-06-27,5.320000171661377,5.050000190734863,5.050000190734863,5.239999771118164,13630777.0,4.775306224822998
2013-06-28,5.349999904632568,5.059999942779541,5.199999809265137,5.150000095367432,8263951.0,4.693288326263428
2013-07-01,5.239999771118164,5.099999904632568,5.170000076293945,5.199999809265137,4202629.0,4.738853454589844
2013-07-02,5.320000171661377,5.190000057220459,5.190000057220459,5.300000190734863,6257173.0,4.829985618591309
2013-07-03,5.28000020980835,5.119999885559082,5.28000020980835,5.170000076293945,4693898.0,4.711513996124268
2013-07-04,5.320000171661377,5.110000133514404,5.119999885559082,5.21999979019165,5894751.0,4.757079601287842
2013-07-05,5.260000228881836,5.150000095367432,5.21999979019165,5.159999847412109,5094792.0,4.7024006843566895
2013-07-08,5.099999904632568,4.800000190734863,5.099999904632568,4.809999942779541,6064085.0,4.383439064025879
2013-07-09,4.900000095367432,4.809999942779541,4.809999942779541,4.829999923706055,2392835.0,4.401666164398193
2013-07-10,4.980000019073486,4.820000171661377,4.889999866485596,4.980000019073486,3366242.0,4.538363456726074
2013-07-11,5.179999828338623,4.940000057220459,4.989999771118164,5.130000114440918,5572175.0,4.675061225891113
2013-07-12,5.159999847412109,5.039999961853027,5.090000152587891,5.059999942779541,4796339.0,4.611269474029541
2013-07-15,5.130000114440918,5.0,5.070000171661377,5.119999885559082,3823282.0,4.665947914123535
2013-07-16,5.190000057220459,5.079999923706055,5.110000133514404,5.179999828338623,4199084.0,4.720627307891846
2013-07-17,5.230000019073486,5.119999885559082,5.179999828338623,5.150000095367432,4222903.0,4.693288326263428
2013-07-18,5.179999828338623,5.0,5.119999885559082,5.03000020980835,3177748.0,4.583929538726807
2013-07-19,5.070000171661377,4.880000114440918,5.03000020980835,4.889999866485596,4470592.0,4.456345081329346
2013-07-22,4.989999771118164,4.829999923706055,4.829999923706055,4.960000038146973,5060182.0,4.520137310028076
2013-07-23,5.230000019073486,4.949999809265137,4.960000038146973,5.210000038146973,11259000.0,4.747966766357422
2013-07-24,5.730000019073486,5.090000152587891,5.199999809265137,5.730000019073486,33541138.0,5.221851825714111
2013-07-25,5.940000057220459,5.510000228881836,5.650000095367432,5.630000114440918,37061499.0,5.130720615386963
2013-07-26,5.769999980926514,5.460000038146973,5.599999904632568,5.570000171661377,23655964.0,5.0760416984558105
2013-07-29,5.489999771118164,5.25,5.489999771118164,5.320000171661377,10149893.0,4.848212242126465
2013-07-30,5.690000057220459,5.309999942779541,5.309999942779541,5.599999904632568,13433058.0,5.10338020324707
2013-07-31,5.739999771118164,5.409999847412109,5.559999942779541,5.420000076293945,19087043.0,4.939343452453613
2013-08-01,5.639999866485596,5.360000133514404,5.420000076293945,5.539999961853027,15472631.0,5.048701763153076
2013-08-02,5.639999866485596,5.489999771118164,5.5,5.539999961853027,13219868.0,5.048701763153076
2013-08-05,5.670000076293945,5.559999942779541,5.590000152587891,5.599999904632568,9476433.0,5.10338020324707
2013-08-06,5.619999885559082,5.429999828338623,5.599999904632568,5.53000020980835,8833765.0,5.0395894050598145
2013-08-07,5.570000171661377,5.440000057220459,5.550000190734863,5.5,6886957.0,5.012248992919922
2013-08-08,5.519999980926514,5.420000076293945,5.480000019073486,5.449999809265137,5623097.0,4.9666829109191895
2013-08-09,5.559999942779541,5.400000095367432,5.449999809265137,5.559999942779541,7575714.0,5.066928386688232
2013-08-12,5.659999847412109,5.519999980926514,5.570000171661377,5.579999923706055,11416431.0,5.085155010223389
2013-08-13,5.659999847412109,5.559999942779541,5.559999942779541,5.599999904632568,8525831.0,5.10338020324707
2013-08-14,5.710000038146973,5.550000190734863,5.630000114440918,5.599999904632568,9769472.0,5.10338020324707
2013-08-15,5.659999847412109,5.480000019073486,5.619999885559082,5.489999771118164,7756804.0,5.0031352043151855
2013-08-16,5.590000152587891,5.369999885559082,5.420000076293945,5.380000114440918,6270328.0,4.902890682220459
2013-08-19,5.460000038146973,5.329999923706055,5.349999904632568,5.429999828338623,3938678.0,4.948456287384033
2013-08-20,5.570000171661377,5.449999809265137,5.489999771118164,5.46999979019165,6318495.0,4.9849090576171875
2013-08-21,5.5,5.380000114440918,5.449999809265137,5.480000019073486,5047134.0,4.994022369384766
2013-08-22,5.510000228881836,5.420000076293945,5.440000057220459,5.420000076293945,3891026.0,4.939343452453613
2013-08-23,5.579999923706055,5.409999847412109,5.420000076293945,5.519999980926514,8842952.0,5.030475616455078
2013-08-26,5.550000190734863,5.409999847412109,5.489999771118164,5.539999961853027,8117582.0,5.048701763153076
2013-08-27,5.730000019073486,5.510000228881836,5.510000228881836,5.639999866485596,14993806.0,5.139832973480225
2013-08-28,5.880000114440918,5.559999942779541,5.659999847412109,5.690000057220459,21720643.0,5.185399055480957
2013-08-29,5.920000076293945,5.570000171661377,5.659999847412109,5.889999866485596,27680481.0,5.3676629066467285
2013-08-30,6.380000114440918,6.0,6.079999923706055,6.010000228881836,46145726.0,5.477021217346191
2013-09-02,5.960000038146973,5.550000190734863,5.849999904632568,5.670000076293945,21462151.0,5.167173385620117
2013-09-03,5.71999979019165,5.590000152587891,5.670000076293945,5.690000057220459,10277948.0,5.185399055480957
2013-09-04,5.809999942779541,5.630000114440918,5.670000076293945,5.800000190734863,12172053.0,5.28564453125
2013-09-05,5.940000057220459,5.710000038146973,5.800000190734863,5.889999866485596,14224778.0,5.3676629066467285
2013-09-06,6.039999961853027,5.800000190734863,5.829999923706055,5.920000076293945,15434760.0,5.395002365112305
2013-09-09,5.940000057220459,5.820000171661377,5.920000076293945,5.860000133514404,11471051.0,5.340322971343994
2013-09-10,6.150000095367432,5.789999961853027,5.840000152587891,6.0,18150376.0,5.467907905578613
2013-09-11,5.960000038146973,5.75,5.940000057220459,5.929999828338623,15189207.0,5.404115676879883
2013-09-12,5.960000038146973,5.820000171661377,5.880000114440918,5.840000152587891,9326623.0,5.3220977783203125
2013-09-13,5.889999866485596,5.789999961853027,5.849999904632568,5.880000114440918,6464545.0,5.358550071716309
2013-09-16,5.929999828338623,5.809999942779541,5.869999885559082,5.820000171661377,6468795.0,5.303871154785156
2013-09-17,5.840000152587891,5.579999923706055,5.820000171661377,5.590000152587891,9663410.0,5.09426736831665
2013-09-18,5.96999979019165,5.53000020980835,5.579999923706055,5.960000038146973,17851331.0,5.431455135345459
2013-09-23,6.199999809265137,5.849999904632568,5.920000076293945,6.090000152587891,20230075.0,5.5499267578125
2013-09-24,6.230000019073486,6.010000228881836,6.059999942779541,6.050000190734863,17790940.0,5.513474464416504
2013-09-25,6.050000190734863,5.800000190734863,6.050000190734863,5.840000152587891,11316309.0,5.3220977783203125
2013-09-26,5.840000152587891,5.659999847412109,5.800000190734863,5.690000057220459,9023202.0,5.185399055480957
2013-09-27,5.829999923706055,5.650000095367432,5.690000057220459,5.690000057220459,6450174.0,5.185399055480957
2013-09-30,5.75,5.599999904632568,5.71999979019165,5.650000095367432,6946941.0,5.148946285247803
2013-10-08,5.869999885559082,5.659999847412109,5.659999847412109,5.789999961853027,6297239.0,5.27653169631958
2013-10-09,6.079999923706055,5.739999771118164,5.75,6.019999980926514,14033922.0,5.4861345291137695
2013-10-10,6.079999923706055,5.860000133514404,6.0,5.929999828338623,13748898.0,5.404115676879883
2013-10-11,6.059999942779541,5.960000038146973,6.0,6.0,10989281.0,5.467907905578613
2013-10-14,6.150000095367432,5.940000057220459,6.0,6.03000020980835,11848099.0,5.4952473640441895
2013-10-15,6.070000171661377,5.909999847412109,6.019999980926514,5.989999771118164,7987905.0,5.458795070648193
2013-10-16,6.0,5.760000228881836,6.0,5.78000020980835,8458774.0,5.267418384552002
2013-10-17,6.099999904632568,5.809999942779541,5.809999942779541,5.980000019073486,13598745.0,5.449681282043457
2013-10-18,6.03000020980835,5.920000076293945,5.940000057220459,6.010000228881836,6670921.0,5.477021217346191
2013-10-21,6.110000133514404,5.929999828338623,6.019999980926514,6.079999923706055,11561867.0,5.540813446044922
2013-10-22,6.239999771118164,6.019999980926514,6.090000152587891,6.179999828338623,18085753.0,5.63194465637207
2013-10-23,6.28000020980835,5.949999809265137,6.190000057220459,5.980000019073486,12986379.0,5.449681282043457
2013-10-24,6.070000171661377,5.880000114440918,5.96999979019165,6.0,8845009.0,5.467907905578613
2013-10-25,6.039999961853027,5.800000190734863,5.980000019073486,5.860000133514404,7659748.0,5.340322971343994
2013-10-28,5.989999771118164,5.840000152587891,5.909999847412109,5.96999979019165,4933224.0,5.440567970275879
2013-10-29,6.050000190734863,5.550000190734863,5.989999771118164,5.679999828338623,11868245.0,5.176285743713379
2013-10-30,5.739999771118164,5.630000114440918,5.639999866485596,5.739999771118164,6926682.0,5.2309651374816895
2013-10-31,5.829999923706055,5.610000133514404,5.71999979019165,5.739999771118164,5382861.0,5.2309651374816895
2013-11-01,5.739999771118164,5.630000114440918,5.699999809265137,5.710000038146973,4413755.0,5.203625679016113
2013-11-04,5.730000019073486,5.659999847412109,5.71999979019165,5.690000057220459,3314543.0,5.185399055480957
2013-11-05,5.71999979019165,5.550000190734863,5.679999828338623,5.690000057220459,5477949.0,5.185399055480957
2013-11-06,5.869999885559082,5.659999847412109,5.690000057220459,5.760000228881836,7548750.0,5.249192237854004
2013-11-07,5.940000057220459,5.710000038146973,5.71999979019165,5.829999923706055,8747650.0,5.312983989715576
2013-11-08,5.860000133514404,5.590000152587891,5.760000228881836,5.679999828338623,5634028.0,5.176285743713379
2013-11-11,5.760000228881836,5.639999866485596,5.659999847412109,5.699999809265137,2595789.0,5.194512367248535
2013-11-12,5.880000114440918,5.670000076293945,5.679999828338623,5.820000171661377,4932431.0,5.303871154785156
2013-11-13,6.050000190734863,5.739999771118164,5.78000020980835,5.909999847412109,12268649.0,5.385889530181885
2013-11-14,6.03000020980835,5.840000152587891,5.909999847412109,6.0,10386652.0,5.467907905578613
2013-11-15,6.199999809265137,5.949999809265137,5.949999809265137,6.050000190734863,15575048.0,5.513474464416504
2013-11-18,6.139999866485596,6.010000228881836,6.050000190734863,6.090000152587891,10973495.0,5.5499267578125
2013-11-19,6.159999847412109,6.010000228881836,6.079999923706055,6.050000190734863,9839540.0,5.513474464416504
2013-11-20,6.239999771118164,5.960000038146973,6.03000020980835,6.21999979019165,16098235.0,5.668397903442383
2013-11-21,6.28000020980835,6.079999923706055,6.190000057220459,6.099999904632568,11932875.0,5.559040069580078
2013-11-22,6.420000076293945,6.070000171661377,6.110000133514404,6.21999979019165,16580860.0,5.668397903442383
2013-11-25,6.440000057220459,6.119999885559082,6.159999847412109,6.139999866485596,14967739.0,5.595492362976074
2013-11-26,6.21999979019165,6.0,6.150000095367432,6.03000020980835,8996934.0,5.4952473640441895
2013-11-27,6.119999885559082,5.980000019073486,6.03000020980835,6.090000152587891,6714125.0,5.5499267578125
2013-11-28,6.239999771118164,6.059999942779541,6.090000152587891,6.130000114440918,8655056.0,5.586379528045654
2013-11-29,6.179999828338623,6.050000190734863,6.150000095367432,6.079999923706055,6731827.0,5.540813446044922
2013-12-02,5.949999809265137,5.650000095367432,5.949999809265137,5.710000038146973,13184341.0,5.203625679016113
2013-12-03,5.860000133514404,5.659999847412109,5.699999809265137,5.829999923706055,6281929.0,5.312983989715576
2013-12-04,5.949999809265137,5.789999961853027,5.820000171661377,5.880000114440918,6674055.0,5.358550071716309
2013-12-05,5.960000038146973,5.840000152587891,5.880000114440918,5.889999866485596,4901031.0,5.3676629066467285
2013-12-06,6.050000190734863,5.889999866485596,6.0,5.940000057220459,7641691.0,5.413228988647461
2013-12-09,6.010000228881836,5.929999828338623,5.929999828338623,5.989999771118164,5699117.0,5.458795070648193
2013-12-10,6.269999980926514,5.96999979019165,5.96999979019165,6.110000133514404,14503221.0,5.568152904510498
2013-12-11,6.230000019073486,5.989999771118164,6.050000190734863,6.150000095367432,11296974.0,5.604605674743652
2013-12-12,6.25,6.079999923706055,6.130000114440918,6.190000057220459,8357312.0,5.641058444976807
2013-12-13,6.210000038146973,6.079999923706055,6.190000057220459,6.130000114440918,6921906.0,5.586379528045654
2013-12-16,6.739999771118164,6.21999979019165,6.380000114440918,6.239999771118164,29374826.0,5.686624050140381
2013-12-17,6.239999771118164,6.050000190734863,6.150000095367432,6.110000133514404,10910110.0,5.568152904510498
2013-12-18,6.170000076293945,6.010000228881836,6.139999866485596,6.050000190734863,6233979.0,5.513474464416504
2013-12-19,6.110000133514404,5.949999809265137,6.070000171661377,5.96999979019165,5728281.0,5.440567970275879
2013-12-20,6.039999961853027,5.829999923706055,5.949999809265137,6.03000020980835,4691236.0,5.4952473640441895
2013-12-23,6.03000020980835,5.75,6.03000020980835,5.949999809265137,3945099.0,5.422341346740723
2013-12-24,6.03000020980835,5.880000114440918,5.920000076293945,5.96999979019165,3822861.0,5.440567970275879
2013-12-25,6.03000020980835,5.929999828338623,5.949999809265137,6.0,2887793.0,5.467907905578613
2013-12-26,6.010000228881836,5.800000190734863,6.0,5.800000190734863,5229986.0,5.28564453125
2013-12-27,5.900000095367432,5.78000020980835,5.78000020980835,5.900000095367432,3605529.0,5.376775741577148
2013-12-30,6.119999885559082,5.940000057220459,5.949999809265137,6.090000152587891,6438586.0,5.5499267578125
2013-12-31,6.119999885559082,6.0,6.090000152587891,6.039999961853027,4792963.0,5.504361152648926
2014-01-02,6.090000152587891,5.940000057220459,6.070000171661377,5.989999771118164,4571696.0,5.458795070648193
2014-01-03,5.980000019073486,5.840000152587891,5.980000019073486,5.909999847412109,3612192.0,5.385889530181885
2014-01-06,5.940000057220459,5.71999979019165,5.929999828338623,5.78000020980835,4043973.0,5.267418384552002
2014-01-07,5.849999904632568,5.610000133514404,5.760000228881836,5.75,4533585.0,5.240077972412109
2014-01-08,5.840000152587891,5.679999828338623,5.75,5.78000020980835,3056964.0,5.267418384552002
2014-01-09,5.809999942779541,5.599999904632568,5.789999961853027,5.619999885559082,3109881.0,5.121606826782227
2014-01-10,5.639999866485596,5.400000095367432,5.570000171661377,5.409999847412109,4441250.0,4.930230617523193
2014-01-13,5.5,5.210000038146973,5.400000095367432,5.300000190734863,3408990.0,4.829985618591309
2014-01-14,5.440000057220459,5.25,5.289999961853027,5.429999828338623,2622756.0,4.948456287384033
2014-01-15,5.460000038146973,5.300000190734863,5.420000076293945,5.380000114440918,2546089.0,4.902890682220459
2014-01-16,5.519999980926514,5.340000152587891,5.360000133514404,5.449999809265137,2665611.0,4.9666829109191895
2014-01-17,5.480000019073486,5.360000133514404,5.449999809265137,5.429999828338623,1884053.0,4.948456287384033
2014-01-20,5.449999809265137,5.340000152587891,5.409999847412109,5.400000095367432,1554792.0,4.921117305755615
2014-01-21,5.639999866485596,5.400000095367432,5.449999809265137,5.579999923706055,3547150.0,5.085155010223389
2014-01-22,5.75,5.550000190734863,5.550000190734863,5.690000057220459,4327559.0,5.185399055480957
2014-01-23,5.75,5.619999885559082,5.690000057220459,5.639999866485596,3470735.0,5.139832973480225
2014-01-24,5.78000020980835,5.599999904632568,5.650000095367432,5.630000114440918,4981066.0,5.130720615386963
2014-01-27,5.619999885559082,5.46999979019165,5.619999885559082,5.489999771118164,6037190.0,5.0031352043151855
2014-01-28,5.539999961853027,5.420000076293945,5.5,5.510000228881836,2812580.0,5.021361827850342
2014-01-29,5.610000133514404,5.46999979019165,5.510000228881836,5.570000171661377,2931376.0,5.0760416984558105
2014-01-30,5.570000171661377,5.460000038146973,5.550000190734863,5.519999980926514,3111485.0,5.030475616455078
2014-02-07,5.659999847412109,5.559999942779541,5.559999942779541,5.619999885559082,4574035.0,5.121606826782227
2014-02-10,5.769999980926514,5.619999885559082,5.670000076293945,5.769999980926514,6136865.0,5.258304595947266
2014-02-11,6.0,5.699999809265137,5.769999980926514,5.860000133514404,9631463.0,5.340322971343994
2014-02-12,5.889999866485596,5.809999942779541,5.849999904632568,5.880000114440918,4393888.0,5.358550071716309
2014-02-13,5.980000019073486,5.789999961853027,5.829999923706055,5.800000190734863,5479059.0,5.28564453125
2014-02-14,5.960000038146973,5.820000171661377,5.820000171661377,5.909999847412109,6223711.0,5.385889530181885
2014-02-17,6.03000020980835,5.869999885559082,5.869999885559082,5.960000038146973,7968950.0,5.431455135345459
2014-02-18,6.079999923706055,5.900000095367432,5.96999979019165,6.03000020980835,9001416.0,5.4952473640441895
2014-02-19,6.079999923706055,5.960000038146973,6.039999961853027,6.059999942779541,7008239.0,5.522586822509766
2014-02-20,6.079999923706055,5.900000095367432,6.079999923706055,5.909999847412109,5565500.0,5.385889530181885
2014-02-21,5.960000038146973,5.789999961853027,5.860000133514404,5.840000152587891,3689056.0,5.3220977783203125
2014-02-24,5.820000171661377,5.710000038146973,5.800000190734863,5.809999942779541,3104277.0,5.29475736618042
2014-02-25,5.880000114440918,5.699999809265137,5.789999961853027,5.789999961853027,6186912.0,5.27653169631958
2014-02-26,5.989999771118164,5.710000038146973,5.820000171661377,5.96999979019165,7185427.0,5.440567970275879
2014-02-27,6.179999828338623,6.010000228881836,6.090000152587891,6.050000190734863,11536342.0,5.513474464416504
2014-02-28,6.150000095367432,5.96999979019165,6.070000171661377,6.099999904632568,8757890.0,5.559040069580078
2014-03-03,6.25,6.070000171661377,6.210000038146973,6.110000133514404,9304078.0,5.568152904510498
2014-03-04,6.21999979019165,6.039999961853027,6.099999904632568,6.130000114440918,7324678.0,5.586379528045654
2014-03-05,6.170000076293945,5.929999828338623,6.139999866485596,5.940000057220459,6391608.0,5.413228988647461
2014-03-06,6.050000190734863,5.920000076293945,6.03000020980835,6.050000190734863,5234297.0,5.513474464416504
2014-03-07,6.119999885559082,5.869999885559082,6.099999904632568,5.869999885559082,5567456.0,5.3494367599487305
2014-03-10,6.059999942779541,5.710000038146973,5.940000057220459,5.75,7146655.0,5.240077972412109
2014-03-11,5.829999923706055,5.630000114440918,5.789999961853027,5.760000228881836,6006260.0,5.249192237854004
2014-03-12,5.820000171661377,5.610000133514404,5.820000171661377,5.710000038146973,3253811.0,5.203625679016113
2014-03-13,5.820000171661377,5.679999828338623,5.75,5.800000190734863,3721679.0,5.28564453125
2014-03-14,5.869999885559082,5.75,5.800000190734863,5.809999942779541,3308926.0,5.29475736618042
2014-03-17,5.989999771118164,5.769999980926514,5.800000190734863,5.989999771118164,5690806.0,5.458795070648193
2014-03-18,6.019999980926514,5.909999847412109,5.949999809265137,5.940000057220459,4566208.0,5.413228988647461
2014-03-19,6.070000171661377,5.929999828338623,6.019999980926514,6.059999942779541,6371856.0,5.522586822509766
2014-03-20,6.090000152587891,5.849999904632568,6.090000152587891,5.869999885559082,5097677.0,5.3494367599487305
2014-03-21,6.019999980926514,5.75,5.869999885559082,6.010000228881836,5691730.0,5.477021217346191
2014-03-24,6.059999942779541,5.960000038146973,6.059999942779541,6.010000228881836,4879338.0,5.477021217346191
2014-03-25,6.21999979019165,5.960000038146973,6.010000228881836,6.170000076293945,12022171.0,5.622832298278809
2014-03-26,6.179999828338623,6.0,6.130000114440918,6.050000190734863,6630417.0,5.513474464416504
2014-03-27,6.079999923706055,5.889999866485596,6.079999923706055,5.929999828338623,7644624.0,5.404115676879883
2014-03-28,6.0,5.829999923706055,5.940000057220459,5.840000152587891,4383774.0,5.3220977783203125
2014-03-31,5.909999847412109,5.75,5.840000152587891,5.78000020980835,4011437.0,5.267418384552002
2014-04-01,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.267418384552002
2014-04-02,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.267418384552002
2014-04-03,6.269999980926514,5.869999885559082,5.920000076293945,5.989999771118164,15851069.0,5.458795070648193
2014-04-04,6.039999961853027,5.829999923706055,6.039999961853027,5.889999866485596,7651548.0,5.3676629066467285
2014-04-08,5.949999809265137,5.829999923706055,5.860000133514404,5.949999809265137,4757748.0,5.422341346740723
2014-04-09,5.96999979019165,5.889999866485596,5.96999979019165,5.940000057220459,6393026.0,5.413228988647461
2014-04-10,6.010000228881836,5.940000057220459,5.960000038146973,5.949999809265137,8087380.0,5.422341346740723
2014-04-11,6.079999923706055,5.920000076293945,5.989999771118164,6.050000190734863,11403317.0,5.513474464416504
2014-04-14,6.079999923706055,5.949999809265137,6.079999923706055,6.0,6925698.0,5.467907905578613
2014-04-15,6.019999980926514,5.889999866485596,6.0,5.900000095367432,6048951.0,5.376775741577148
2014-04-16,5.940000057220459,5.849999904632568,5.920000076293945,5.920000076293945,5890482.0,5.395002365112305
2014-04-17,6.099999904632568,5.920000076293945,5.929999828338623,6.070000171661377,13979689.0,5.531700134277344
2014-04-18,6.110000133514404,5.980000019073486,6.039999961853027,6.03000020980835,7169429.0,5.4952473640441895
2014-04-21,6.110000133514404,5.960000038146973,6.010000228881836,5.96999979019165,7706912.0,5.440567970275879
2014-04-22,6.099999904632568,5.900000095367432,6.0,6.090000152587891,9587674.0,5.5499267578125
2014-04-23,6.389999866485596,6.059999942779541,6.070000171661377,6.210000038146973,25133924.0,5.6592841148376465
2014-04-24,6.289999961853027,6.059999942779541,6.159999847412109,6.159999847412109,15249509.0,5.613718032836914
2014-04-25,6.460000038146973,6.110000133514404,6.119999885559082,6.329999923706055,26660617.0,5.768642425537109
2014-04-28,6.570000171661377,5.699999809265137,6.300000190734863,5.710000038146973,34640757.0,5.203625679016113
2014-04-29,5.579999923706055,5.289999961853027,5.550000190734863,5.420000076293945,20974767.0,4.939343452453613
2014-04-30,5.5,5.389999866485596,5.429999828338623,5.480000019073486,10976037.0,4.994022369384766
2014-05-05,5.670000076293945,5.429999828338623,5.5,5.559999942779541,9680482.0,5.066928386688232
2014-05-06,5.639999866485596,5.5,5.53000020980835,5.579999923706055,8271496.0,5.085155010223389
2014-05-07,5.559999942779541,5.300000190734863,5.559999942779541,5.380000114440918,8528617.0,4.902890682220459
2014-05-08,5.519999980926514,5.329999923706055,5.380000114440918,5.420000076293945,5993163.0,4.939343452453613
2014-05-09,5.46999979019165,5.340000152587891,5.46999979019165,5.369999885559082,3941315.0,4.893777847290039
2014-05-12,5.539999961853027,5.400000095367432,5.400000095367432,5.489999771118164,7168364.0,5.0031352043151855
2014-05-13,5.590000152587891,5.480000019073486,5.5,5.539999961853027,9563848.0,5.048701763153076
2014-05-14,5.559999942779541,5.460000038146973,5.559999942779541,5.510000228881836,4321430.0,5.021361827850342
2014-05-15,5.539999961853027,5.349999904632568,5.539999961853027,5.389999866485596,4983341.0,4.912003517150879
2014-05-16,5.429999828338623,5.349999904632568,5.429999828338623,5.400000095367432,2733044.0,4.921117305755615
2014-05-19,5.449999809265137,5.349999904632568,5.449999809265137,5.369999885559082,2267517.0,4.893777847290039
2014-05-20,5.480000019073486,5.400000095367432,5.400000095367432,5.460000038146973,2546368.0,4.975796222686768
2014-05-21,5.5,5.420000076293945,5.5,5.489999771118164,2278757.0,5.0031352043151855
2014-05-22,5.550000190734863,5.429999828338623,5.5,5.440000057220459,4839111.0,4.9575700759887695
2014-05-23,5.480000019073486,5.380000114440918,5.420000076293945,5.440000057220459,2851533.0,4.9575700759887695
2014-05-26,5.519999980926514,5.429999828338623,5.480000019073486,5.489999771118164,3672605.0,5.0031352043151855
2014-05-27,5.510000228881836,5.420000076293945,5.489999771118164,5.460000038146973,3906531.0,4.975796222686768
2014-05-28,5.46999979019165,5.349999904632568,5.46999979019165,5.449999809265137,4671467.0,4.9666829109191895
2014-05-29,5.46999979019165,5.389999866485596,5.429999828338623,5.400000095367432,4421774.0,4.921117305755615
2014-05-30,5.429999828338623,5.340000152587891,5.429999828338623,5.340000152587891,5076044.0,4.866437911987305
2014-06-03,5.420000076293945,5.349999904632568,5.420000076293945,5.360000133514404,2795249.0,4.884664535522461
2014-06-04,5.400000095367432,5.269999980926514,5.400000095367432,5.309999942779541,2876520.0,4.839098930358887
2014-06-05,5.369999885559082,5.289999961853027,5.340000152587891,5.369999885559082,1892728.0,4.893777847290039
2014-06-06,5.380000114440918,5.300000190734863,5.380000114440918,5.329999923706055,1563500.0,4.857324600219727
2014-06-09,5.449999809265137,5.300000190734863,5.349999904632568,5.389999866485596,4462867.0,4.912003517150879
2014-06-10,5.420000076293945,5.320000171661377,5.409999847412109,5.389999866485596,4322003.0,4.912003517150879
2014-06-11,5.400000095367432,5.309999942779541,5.400000095367432,5.329999923706055,3793163.0,4.857324600219727
2014-06-12,5.369999885559082,5.309999942779541,5.320000171661377,5.320000171661377,2689423.0,4.848212242126465
2014-06-13,5.389999866485596,5.309999942779541,5.340000152587891,5.349999904632568,3912346.0,4.875551223754883
2014-06-16,5.400000095367432,5.349999904632568,5.369999885559082,5.389999866485596,4237019.0,4.912003517150879
2014-06-17,5.400000095367432,5.320000171661377,5.389999866485596,5.320000171661377,2744401.0,4.848212242126465
2014-06-18,5.5,5.309999942779541,5.329999923706055,5.409999847412109,7538342.0,4.930230617523193
2014-06-19,5.400000095367432,5.110000133514404,5.369999885559082,5.150000095367432,7095047.0,4.693288326263428
2014-06-20,5.210000038146973,5.139999866485596,5.179999828338623,5.190000057220459,2267961.0,4.729740142822266
2014-06-23,5.239999771118164,5.150000095367432,5.239999771118164,5.170000076293945,3699152.0,4.711513996124268
2014-06-24,5.269999980926514,5.159999847412109,5.210000038146973,5.230000019073486,3870103.0,4.76619291305542
2014-06-25,5.239999771118164,5.159999847412109,5.210000038146973,5.190000057220459,2330348.0,4.729740142822266
2014-06-26,5.260000228881836,5.199999809265137,5.21999979019165,5.230000019073486,3145007.0,4.76619291305542
2014-06-27,5.369999885559082,5.210000038146973,5.25,5.329999923706055,10153363.0,4.857324600219727
2014-06-30,5.409999847412109,5.309999942779541,5.360000133514404,5.369999885559082,8686798.0,4.893777847290039
2014-07-01,5.440000057220459,5.340000152587891,5.369999885559082,5.420000076293945,6506547.0,4.939343452453613
2014-07-02,5.650000095367432,5.349999904632568,5.409999847412109,5.53000020980835,15427847.0,5.0395894050598145
2014-07-03,5.639999866485596,5.46999979019165,5.559999942779541,5.489999771118164,12759355.0,5.0031352043151855
2014-07-04,5.539999961853027,5.400000095367432,5.489999771118164,5.429999828338623,9854204.0,4.948456287384033
2014-07-07,5.46999979019165,5.409999847412109,5.460000038146973,5.440000057220459,3927513.0,4.9575700759887695
2014-07-08,5.480000019073486,5.420000076293945,5.440000057220459,5.460000038146973,3989264.0,4.975796222686768
2014-07-09,5.590000152587891,5.429999828338623,5.480000019073486,5.440000057220459,10680057.0,4.9575700759887695
2014-07-10,5.519999980926514,5.400000095367432,5.489999771118164,5.409999847412109,5850909.0,4.930230617523193
2014-07-11,5.480000019073486,5.400000095367432,5.420000076293945,5.46999979019165,4654442.0,4.9849090576171875
2014-07-14,5.559999942779541,5.449999809265137,5.46999979019165,5.539999961853027,5574351.0,5.048701763153076
2014-07-15,5.599999904632568,5.510000228881836,5.550000190734863,5.579999923706055,6134836.0,5.085155010223389
2014-07-16,5.579999923706055,5.510000228881836,5.579999923706055,5.539999961853027,4566870.0,5.048701763153076
2014-07-17,5.559999942779541,5.429999828338623,5.550000190734863,5.480000019073486,4573436.0,4.994022369384766
2014-07-18,5.539999961853027,5.449999809265137,5.480000019073486,5.489999771118164,3951484.0,5.0031352043151855
2014-07-21,5.510000228881836,5.449999809265137,5.5,5.460000038146973,3082102.0,4.975796222686768
2014-07-22,5.659999847412109,5.440000057220459,5.46999979019165,5.590000152587891,11759752.0,5.09426736831665
2014-07-23,5.639999866485596,5.5,5.599999904632568,5.519999980926514,6219482.0,5.030475616455078
2014-07-24,5.679999828338623,5.550000190734863,5.610000133514404,5.599999904632568,11846664.0,5.10338020324707
2014-07-25,5.679999828338623,5.599999904632568,5.610000133514404,5.670000076293945,10252456.0,5.167173385620117
2014-07-28,5.75,5.650000095367432,5.71999979019165,5.739999771118164,14461627.0,5.2309651374816895
2014-07-29,5.78000020980835,5.679999828338623,5.739999771118164,5.760000228881836,10960975.0,5.249192237854004
2014-07-30,5.840000152587891,5.739999771118164,5.760000228881836,5.789999961853027,13812738.0,5.27653169631958
2014-07-31,5.820000171661377,5.760000228881836,5.820000171661377,5.800000190734863,6784007.0,5.28564453125
2014-08-01,5.820000171661377,5.670000076293945,5.789999961853027,5.679999828338623,9881175.0,5.176285743713379
2014-08-04,5.949999809265137,5.699999809265137,5.699999809265137,5.880000114440918,16869457.0,5.358550071716309
2014-08-05,5.920000076293945,5.829999923706055,5.880000114440918,5.900000095367432,8930806.0,5.376775741577148
2014-08-06,5.900000095367432,5.800000190734863,5.860000133514404,5.860000133514404,8058480.0,5.340322971343994
2014-08-07,5.960000038146973,5.800000190734863,5.860000133514404,5.800000190734863,8039073.0,5.28564453125
2014-08-08,5.880000114440918,5.800000190734863,5.809999942779541,5.840000152587891,5561919.0,5.3220977783203125
2014-08-11,5.96999979019165,5.840000152587891,5.860000133514404,5.909999847412109,10788324.0,5.385889530181885
2014-08-12,5.949999809265137,5.880000114440918,5.920000076293945,5.920000076293945,6417109.0,5.395002365112305
2014-08-13,5.960000038146973,5.849999904632568,5.929999828338623,5.909999847412109,8934857.0,5.385889530181885
2014-08-14,6.099999904632568,5.880000114440918,5.920000076293945,6.010000228881836,17962538.0,5.477021217346191
2014-08-15,6.150000095367432,5.96999979019165,6.0,6.099999904632568,16964216.0,5.559040069580078
2014-08-18,6.190000057220459,6.059999942779541,6.119999885559082,6.099999904632568,15431699.0,5.559040069580078
2014-08-19,6.139999866485596,6.039999961853027,6.110000133514404,6.099999904632568,11004729.0,5.559040069580078
2014-08-20,6.119999885559082,6.03000020980835,6.079999923706055,6.090000152587891,11931285.0,5.5499267578125
2014-08-21,6.079999923706055,5.960000038146973,6.059999942779541,6.010000228881836,8533778.0,5.477021217346191
2014-08-22,6.070000171661377,5.980000019073486,6.010000228881836,6.050000190734863,8206600.0,5.513474464416504
2014-08-25,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-08-26,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-08-27,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-08-28,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-08-29,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-01,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-02,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-03,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-04,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-05,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-09,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-10,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-11,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-12,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-15,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-16,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-17,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-18,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-19,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-22,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-23,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-24,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-25,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-26,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-29,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-09-30,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-08,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-09,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-10,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-13,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-14,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-15,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-16,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-17,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-20,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-21,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-22,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-23,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-24,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-27,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-28,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-29,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-30,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-10-31,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-03,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-04,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-05,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-06,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-07,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-10,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-11,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-12,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-13,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-14,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-17,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-18,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-19,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-20,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-21,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-24,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-25,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-26,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-27,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-11-28,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-12-01,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-12-02,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-12-03,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-12-04,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-12-05,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-12-08,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-12-09,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-12-10,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-12-11,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.513474464416504
2014-12-12,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,260681.0,6.069377899169922
2014-12-15,7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,687318.0,6.679961204528809
2014-12-16,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,345315.0,7.345223426818848
2014-12-17,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,509041.0,8.083390235900879
2014-12-18,9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,1071401.0,8.894464492797852
2014-12-19,10.739999771118164,10.199999809265137,10.739999771118164,10.25,78337273.0,9.341009140014648
2014-12-22,10.050000190734863,9.229999542236328,9.989999771118164,9.229999542236328,40647293.0,8.41146469116211
2014-12-23,9.289999961853027,8.84000015258789,8.869999885559082,8.869999885559082,20323403.0,8.083390235900879
2014-12-24,9.260000228881836,9.0,9.100000381469727,9.199999809265137,17745223.0,8.384124755859375
2014-12-25,9.229999542236328,8.979999542236328,9.130000114440918,9.180000305175781,14885713.0,8.365900993347168
2014-12-26,9.329999923706055,9.079999923706055,9.260000228881836,9.119999885559082,13605809.0,8.311219215393066
2014-12-29,9.329999923706055,8.770000457763672,9.09000015258789,9.279999732971191,23443735.0,8.45703125
2014-12-30,9.279999732971191,8.949999809265137,9.1899995803833,8.970000267028809,12538740.0,8.174522399902344
2014-12-31,8.979999542236328,8.40999984741211,8.880000114440918,8.619999885559082,18294206.0,7.855560779571533
2015-01-05,8.710000038146973,8.520000457763672,8.5600004196167,8.6899995803833,13170268.0,7.919353008270264
2015-01-06,8.84000015258789,8.569999694824219,8.640000343322754,8.8100004196167,11824299.0,8.028712272644043
2015-01-07,8.829999923706055,8.65999984741211,8.819999694824219,8.720000267028809,9055736.0,7.946692943572998
2015-01-08,8.859999656677246,8.579999923706055,8.710000038146973,8.829999923706055,11791796.0,8.0469388961792
2015-01-09,9.470000267028809,8.710000038146973,8.779999732971191,9.029999732971191,26827612.0,8.229201316833496
2015-01-12,9.0,8.510000228881836,8.90999984741211,8.579999923706055,11755988.0,7.819108009338379
2015-01-13,8.829999923706055,8.579999923706055,8.579999923706055,8.699999809265137,7998327.0,7.928466796875
2015-01-14,9.199999809265137,8.699999809265137,8.699999809265137,8.960000038146973,13772884.0,8.165410041809082
2015-01-15,9.180000305175781,8.890000343322754,8.979999542236328,9.039999961853027,8355579.0,8.238313674926758
2015-01-16,9.170000076293945,8.850000381469727,8.970000267028809,9.039999961853027,10918136.0,8.238313674926758
2015-01-19,9.029999732971191,8.430000305175781,8.770000457763672,8.630000114440918,10961198.0,7.864673137664795
2015-01-20,9.289999961853027,8.680000305175781,8.770000457763672,9.180000305175781,15312556.0,8.365900993347168
2015-01-21,9.449999809265137,9.180000305175781,9.3100004196167,9.350000381469727,21089968.0,8.52082347869873
2015-01-22,9.5600004196167,9.279999732971191,9.34000015258789,9.40999984741211,16221541.0,8.575501441955566
2015-01-23,10.350000381469727,9.59000015258789,9.699999809265137,10.350000381469727,19332361.0,9.432141304016113
2015-01-26,10.680000305175781,10.0,10.680000305175781,10.279999732971191,35168357.0,9.368349075317383
2015-01-27,10.989999771118164,10.199999809265137,10.350000381469727,10.649999618530273,31682688.0,9.705536842346191
2015-01-28,10.579999923706055,10.199999809265137,10.479999542236328,10.220000267028809,20174500.0,9.313671112060547
2015-01-29,10.149999618530273,9.819999694824219,10.010000228881836,9.84000015258789,16153872.0,8.967368125915527
2015-01-30,9.9399995803833,9.760000228881836,9.84000015258789,9.770000457763672,9201742.0,8.903576850891113
2015-02-02,10.100000381469727,9.59000015258789,9.670000076293945,10.09000015258789,10478276.0,9.195198059082031
2015-02-03,10.399999618530273,10.039999961853027,10.039999961853027,10.350000381469727,12784938.0,9.432141304016113
2015-02-04,10.5,10.149999618530273,10.5,10.210000038146973,11087687.0,9.304557800292969
2015-02-05,10.369999885559082,9.949999809265137,10.319999694824219,10.029999732971191,10956522.0,9.140519142150879
2015-02-06,10.960000038146973,9.760000228881836,10.020000457763672,10.65999984741211,22006718.0,9.714649200439453
2015-02-09,10.729999542236328,10.350000381469727,10.649999618530273,10.369999885559082,11689285.0,9.45036792755127
2015-02-10,10.3100004196167,9.960000038146973,10.229999542236328,10.149999618530273,11067837.0,9.2498779296875
2015-02-11,10.75,10.220000267028809,10.350000381469727,10.40999984741211,16291512.0,9.48681926727295
2015-02-12,10.640000343322754,10.270000457763672,10.350000381469727,10.4399995803833,10203576.0,9.514159202575684
2015-02-13,10.720000267028809,10.40999984741211,10.529999732971191,10.489999771118164,13328187.0,9.559725761413574
2015-02-16,11.140000343322754,10.4399995803833,10.5,11.0,24299562.0,10.024497985839844
2015-02-17,11.289999961853027,10.850000381469727,11.0,11.149999618530273,18154564.0,10.161195755004883
2015-02-25,12.270000457763672,11.210000038146973,11.270000457763672,11.899999618530273,31655303.0,10.844682693481445
2015-02-26,12.279999732971191,11.65999984741211,11.880000114440918,12.069999694824219,21497053.0,10.999608039855957
2015-02-27,12.260000228881836,11.800000190734863,12.0,12.039999961853027,17111842.0,10.972269058227539
2015-03-02,12.149999618530273,11.819999694824219,12.100000381469727,11.899999618530273,19046215.0,10.844682693481445
2015-03-03,11.880000114440918,11.470000267028809,11.880000114440918,11.5,19003377.0,10.480155944824219
2015-03-04,11.829999923706055,11.420000076293945,11.430000305175781,11.720000267028809,11348045.0,10.680645942687988
2015-03-05,11.720000267028809,11.430000305175781,11.720000267028809,11.529999732971191,9496380.0,10.50749683380127
2015-03-06,11.819999694824219,11.520000457763672,11.550000190734863,11.539999961853027,9222456.0,10.516609191894531
2015-03-09,12.199999809265137,11.550000190734863,11.5600004196167,12.029999732971191,14113825.0,10.963155746459961
2015-03-10,12.039999961853027,11.869999885559082,12.0,11.899999618530273,10275322.0,10.844682693481445
2015-03-11,12.100000381469727,11.819999694824219,11.949999809265137,11.850000381469727,9067425.0,10.799118041992188
2015-03-12,12.260000228881836,11.8100004196167,11.890000343322754,12.039999961853027,12773555.0,10.972269058227539
2015-03-13,12.229999542236328,11.960000038146973,12.09000015258789,12.079999923706055,8761414.0,11.008722305297852
2015-03-16,12.529999732971191,12.15999984741211,12.279999732971191,12.300000190734863,12014423.0,11.209211349487305
2015-03-17,12.420000076293945,12.109999656677246,12.289999961853027,12.279999732971191,14119049.0,11.190984725952148
2015-03-18,12.699999809265137,12.210000038146973,12.300000190734863,12.670000076293945,17624081.0,11.546398162841797
2015-03-19,12.680000305175781,12.40999984741211,12.680000305175781,12.510000228881836,13966319.0,11.400588989257812
2015-03-20,12.8100004196167,12.449999809265137,12.5,12.59000015258789,11678023.0,11.473493576049805
2015-03-23,12.9399995803833,12.479999542236328,12.600000381469727,12.880000114440918,17619294.0,11.737774848937988
2015-03-24,12.850000381469727,12.300000190734863,12.8100004196167,12.65999984741211,15281744.0,11.537284851074219
2015-03-25,12.6899995803833,12.460000038146973,12.649999618530273,12.59000015258789,11058633.0,11.473493576049805
2015-03-26,12.789999961853027,12.390000343322754,12.5,12.5600004196167,10509742.0,11.446154594421387
2015-03-27,12.920000076293945,12.569999694824219,12.569999694824219,12.739999771118164,14186008.0,11.610190391540527
2015-03-30,12.90999984741211,12.479999542236328,12.739999771118164,12.649999618530273,16291563.0,11.528172492980957
2015-03-31,12.680000305175781,12.460000038146973,12.619999885559082,12.470000267028809,11475494.0,11.3641357421875
2015-04-01,12.59000015258789,12.390000343322754,12.399999618530273,12.569999694824219,10730843.0,11.455266952514648
2015-04-02,13.829999923706055,12.470000267028809,12.59000015258789,13.819999694824219,29440158.0,12.594413757324219
2015-04-03,14.100000381469727,13.449999809265137,13.460000038146973,13.890000343322754,24761101.0,12.658208847045898
2015-04-07,14.289999961853027,13.880000114440918,14.109999656677246,13.989999771118164,17784023.0,12.74933910369873
2015-04-08,14.100000381469727,13.529999732971191,13.989999771118164,13.880000114440918,14479367.0,12.649093627929688
2015-04-09,15.260000228881836,14.569999694824219,15.260000228881836,14.680000305175781,38967095.0,13.378149032592773
2015-04-10,14.979999542236328,14.5,14.739999771118164,14.84000015258789,19072246.0,13.52396011352539
2015-04-13,16.0,14.630000114440918,14.859999656677246,15.550000190734863,22377646.0,14.170994758605957
2015-04-14,15.979999542236328,15.329999923706055,15.449999809265137,15.770000457763672,19084262.0,14.371484756469727
2015-04-15,15.979999542236328,14.6899995803833,15.979999542236328,14.890000343322754,17435131.0,13.569524765014648
2015-04-16,15.149999618530273,14.350000381469727,14.600000381469727,14.829999923706055,12478292.0,13.514846801757812
2015-04-17,15.489999771118164,14.890000343322754,15.020000457763672,15.220000267028809,15659204.0,13.870260238647461
2015-04-20,15.239999771118164,14.40999984741211,15.239999771118164,14.4399995803833,19426114.0,13.159432411193848
2015-04-21,14.90999984741211,14.199999809265137,14.199999809265137,14.859999656677246,11056647.0,13.542184829711914
2015-04-22,15.210000038146973,14.920000076293945,14.920000076293945,15.149999618530273,13862528.0,13.806467056274414
2015-04-23,15.479999542236328,15.010000228881836,15.359999656677246,15.399999618530273,15581348.0,14.034296989440918
2015-04-24,16.93000030517578,15.069999694824219,15.069999694824219,16.809999465942383,29914034.0,15.319253921508789
2015-04-27,17.889999389648438,16.600000381469727,16.809999465942383,16.959999084472656,24343436.0,15.455951690673828
2015-04-28,17.1299991607666,15.930000305175781,16.979999542236328,16.15999984741211,16318122.0,14.726897239685059
2015-04-29,16.889999389648438,15.949999809265137,16.149999618530273,16.739999771118164,12272439.0,15.255462646484375
2015-04-30,17.350000381469727,16.760000228881836,16.760000228881836,16.829999923706055,13402668.0,15.337481498718262
2015-05-04,17.8799991607666,16.68000030517578,16.799999237060547,17.56999969482422,14826034.0,16.011857986450195
2015-05-05,19.06999969482422,17.5,17.799999237060547,18.030000686645508,25504033.0,16.431062698364258
2015-05-06,19.100000381469727,17.850000381469727,18.0,18.56999969482422,22334002.0,16.923175811767578
2015-05-07,20.43000030517578,18.479999542236328,18.5,20.280000686645508,35835904.0,18.481529235839844
2015-05-08,21.989999771118164,18.829999923706055,20.290000915527344,20.790000915527344,39694462.0,18.94630241394043
2015-05-11,21.540000915527344,20.200000762939453,20.889999389648438,21.309999465942383,24841292.0,19.420183181762695
2015-05-12,21.739999771118164,20.8799991607666,21.0,21.079999923706055,20263261.0,19.210582733154297
2015-05-13,21.799999237060547,20.559999465942383,21.059999465942383,21.770000457763672,23828799.0,19.839393615722656
2015-05-14,23.950000762939453,21.440000534057617,21.700000762939453,23.950000762939453,29183515.0,21.826066970825195
2015-05-15,26.350000381469727,23.399999618530273,24.200000762939453,26.350000381469727,28080544.0,24.01323127746582
2015-05-18,28.950000762939453,25.40999984741211,27.450000762939453,28.0,37103000.0,25.516902923583984
2015-05-19,30.709999084472656,27.280000686645508,27.329999923706055,30.510000228881836,27935664.0,27.804311752319336
2015-05-20,33.560001373291016,29.899999618530273,30.739999771118164,33.439998626708984,26819875.0,30.47447395324707
2015-05-21,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0,30.47447395324707
2015-05-22,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0,30.47447395324707
2015-05-25,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0,30.47447395324707
2015-05-26,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0,30.47447395324707
2015-05-27,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0,30.47447395324707
2015-05-28,36.779998779296875,33.59000015258789,36.779998779296875,34.599998474121094,55628590.0,31.531599044799805
2015-05-29,35.20000076293945,31.139999389648438,33.5,31.149999618530273,39445438.0,28.387556076049805
2015-06-01,32.65999984741211,28.8799991607666,30.329999923706055,31.290000915527344,42393802.0,28.515140533447266
2015-06-02,30.979999542236328,29.899999618530273,30.8799991607666,30.450000762939453,32675985.0,27.7496337890625
2015-06-03,31.469999313354492,30.0,30.450000762939453,30.59000015258789,25796160.0,27.87721824645996
2015-06-04,30.989999771118164,27.530000686645508,30.899999618530273,28.309999465942383,33947133.0,25.79941177368164
2015-06-05,29.8799991607666,28.010000228881836,28.700000762939453,29.030000686645508,26663547.0,26.4555606842041
2015-06-08,28.950000762939453,27.440000534057617,28.920000076293945,28.209999084472656,22152879.0,25.708280563354492
2015-06-09,29.489999771118164,27.93000030517578,28.309999465942383,29.239999771118164,23866167.0,26.64693832397461
2015-06-10,31.56999969482422,28.399999618530273,29.18000030517578,31.31999969482422,33699454.0,28.542478561401367
2015-06-11,33.08000183105469,30.600000381469727,31.0,32.0,35383636.0,29.16217613220215
2015-06-12,32.18000030517578,30.860000610351562,32.18000030517578,31.020000457763672,22320640.0,28.26908302307129
2015-06-15,30.989999771118164,28.780000686645508,30.989999771118164,29.030000686645508,21648413.0,26.4555606842041
2015-06-16,28.75,26.1299991607666,28.75,26.1299991607666,21697451.0,23.81273651123047
2015-06-17,27.40999984741211,24.030000686645508,25.5,27.040000915527344,23627854.0,24.642038345336914
2015-06-18,27.15999984741211,24.790000915527344,27.079999923706055,24.8700008392334,15173828.0,22.664480209350586
2015-06-19,24.559999465942383,22.3799991607666,24.0,22.3799991607666,16678295.0,20.395296096801758
2015-06-23,23.0,21.0,22.299999237060547,22.979999542236328,17719730.0,20.942087173461914
2015-06-24,23.979999542236328,23.0,23.200000762939453,23.639999389648438,16240469.0,21.54355812072754
2015-06-25,23.979999542236328,22.3799991607666,23.690000534057617,22.760000228881836,15696292.0,20.741596221923828
2015-06-26,22.25,20.479999542236328,22.100000381469727,20.479999542236328,14611201.0,18.66379165649414
2015-06-29,21.200000762939453,18.43000030517578,21.200000762939453,18.43000030517578,20175245.0,16.795591354370117
2015-06-30,19.350000381469727,16.59000015258789,18.0,19.25,24811198.0,17.542869567871094
2015-07-01,19.780000686645508,17.329999923706055,18.489999771118164,17.329999923706055,21455930.0,15.793140411376953
2015-07-02,17.329999923706055,15.600000381469727,16.950000762939453,15.600000381469727,21045639.0,14.216560363769531
2015-07-03,15.890000343322754,14.039999961853027,14.5,14.039999961853027,23255685.0,12.794904708862305
2015-07-06,15.4399995803833,12.680000305175781,15.4399995803833,12.979999542236328,31483602.0,11.82890796661377
2015-07-07,12.5,11.680000305175781,12.5,11.680000305175781,13440129.0,10.644195556640625
2015-07-08,10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,1333000.0,9.577951431274414
2015-07-09,11.5600004196167,9.460000038146973,9.460000038146973,11.5600004196167,39016293.0,10.534836769104004
2015-07-10,12.720000267028809,12.199999809265137,12.680000305175781,12.720000267028809,12140714.0,11.591965675354004
2015-07-13,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,2446201.0,12.74933910369873
2015-07-14,15.390000343322754,15.390000343322754,15.390000343322754,15.390000343322754,2017469.0,14.025184631347656
2015-07-15,16.299999237060547,14.289999961853027,16.299999237060547,14.520000457763672,64237436.0,13.23233699798584
2015-07-16,15.970000267028809,13.100000381469727,13.100000381469727,15.970000267028809,36236017.0,14.553749084472656
2015-07-17,17.56999969482422,16.110000610351562,16.360000610351562,17.559999465942383,40785458.0,16.002742767333984
2015-07-20,19.31999969482422,17.25,17.549999237060547,19.31999969482422,47825868.0,17.606664657592773
2015-07-21,21.1299991607666,18.270000457763672,19.200000762939453,19.5,46863041.0,17.770700454711914
2015-07-22,20.799999237060547,18.5,19.0,20.719999313354492,39828774.0,18.882509231567383
2015-07-23,22.079999923706055,20.100000381469727,20.3799991607666,21.170000076293945,38274809.0,19.2926025390625
2015-07-24,21.8700008392334,20.229999542236328,21.0,20.559999465942383,38559483.0,18.736698150634766
2015-07-27,20.75,18.5,19.780000686645508,18.5,27749727.0,16.85938262939453
2015-07-28,19.100000381469727,16.649999618530273,16.899999618530273,16.920000076293945,38938715.0,15.419500350952148
2015-07-29,18.6299991607666,16.360000610351562,17.59000015258789,18.6299991607666,29718011.0,16.97785186767578
2015-07-30,19.93000030517578,18.3700008392334,18.8799991607666,19.059999465942383,36344476.0,17.369720458984375
2015-07-31,19.31999969482422,17.510000228881836,18.399999618530273,18.18000030517578,21658615.0,16.56776237487793
2015-08-03,18.100000381469727,16.34000015258789,17.59000015258789,16.469999313354492,22252228.0,15.009406089782715
2015-08-04,18.170000076293945,16.799999237060547,16.799999237060547,18.170000076293945,24550742.0,16.55864906311035
2015-08-05,19.190000534057617,18.1299991607666,18.649999618530273,18.360000610351562,29285577.0,16.731801986694336
2015-08-06,18.5,17.510000228881836,17.700000762939453,17.989999771118164,16790970.0,16.394611358642578
2015-08-07,19.489999771118164,18.469999313354492,18.469999313354492,19.09000015258789,27084481.0,17.397062301635742
2015-08-10,20.780000686645508,18.899999618530273,19.31999969482422,20.440000534057617,33573512.0,18.627342224121094
2015-08-11,20.639999389648438,19.700000762939453,20.200000762939453,19.93000030517578,27528439.0,18.162567138671875
2015-08-12,20.690000534057617,19.600000381469727,19.8799991607666,19.829999923706055,22417477.0,18.071435928344727
2015-08-13,20.200000762939453,19.350000381469727,19.739999771118164,20.170000076293945,23524116.0,18.381284713745117
2015-08-14,20.510000228881836,19.860000610351562,20.190000534057617,19.920000076293945,24318496.0,18.153453826904297
2015-08-17,21.399999618530273,19.950000762939453,20.079999923706055,21.31999969482422,26250902.0,19.429298400878906
2015-08-18,21.479999542236328,19.190000534057617,21.3799991607666,19.190000534057617,28205930.0,17.488191604614258
2015-08-19,19.899999618530273,17.270000457763672,18.100000381469727,19.280000686645508,27129074.0,17.57021141052246
2015-08-20,19.0,17.350000381469727,19.0,17.360000610351562,20056635.0,15.820479393005371
2015-08-21,17.25,15.699999809265137,17.0,15.899999618530273,20337046.0,14.48995590209961
2015-08-24,15.25,14.3100004196167,14.699999809265137,14.3100004196167,10894876.0,13.040959358215332
2015-08-25,13.449999809265137,12.880000114440918,12.880000114440918,12.880000114440918,14127911.0,11.737774848937988
2015-08-26,13.649999618530273,11.770000457763672,13.100000381469727,12.119999885559082,28639960.0,11.045173645019531
2015-08-27,13.140000343322754,11.510000228881836,12.649999618530273,13.130000114440918,20741177.0,11.965605735778809
2015-08-28,14.4399995803833,13.220000267028809,13.5,14.4399995803833,25613123.0,13.159432411193848
2015-08-31,15.15999984741211,14.0,14.760000228881836,14.109999656677246,21318360.0,12.858696937561035
2015-09-01,15.239999771118164,13.229999542236328,14.84000015258789,13.479999542236328,27732173.0,12.284565925598145
2015-09-02,13.880000114440918,12.130000114440918,12.130000114440918,12.140000343322754,25877405.0,11.063400268554688
2015-09-07,13.119999885559082,12.289999961853027,12.579999923706055,12.539999961853027,17901895.0,11.427927017211914
2015-09-08,13.600000381469727,12.010000228881836,12.430000305175781,13.550000190734863,16106183.0,12.348359107971191
2015-09-09,14.270000457763672,13.510000228881836,13.800000190734863,14.210000038146973,23919227.0,12.949828147888184
2015-09-10,15.119999885559082,13.640000343322754,13.850000381469727,14.430000305175781,25742751.0,13.15031909942627
2015-09-11,15.289999961853027,14.399999618530273,14.890000343322754,14.760000228881836,21985601.0,13.451053619384766
2015-09-14,15.0,13.279999732971191,14.720000267028809,13.279999732971191,18080040.0,12.102302551269531
2015-09-15,12.880000114440918,11.949999809265137,12.479999542236328,11.949999809265137,17504875.0,10.890249252319336
2015-09-16,13.149999618530273,12.010000228881836,12.010000228881836,13.149999618530273,16696590.0,11.983831405639648
2015-09-17,13.949999809265137,12.680000305175781,13.600000381469727,12.770000457763672,23231126.0,11.637532234191895
2015-09-18,13.260000228881836,12.59000015258789,13.180000305175781,13.029999732971191,13879900.0,11.874473571777344
2015-09-21,13.449999809265137,12.5,12.670000076293945,13.399999618530273,16347024.0,12.211660385131836
2015-09-22,13.489999771118164,12.90999984741211,13.380000114440918,13.199999809265137,17989515.0,12.029397964477539
2015-09-23,12.970000267028809,12.350000381469727,12.800000190734863,12.479999542236328,14558516.0,11.373248100280762
2015-09-24,12.989999771118164,12.510000228881836,12.539999961853027,12.829999923706055,11976786.0,11.692209243774414
2015-09-25,12.819999694824219,11.850000381469727,12.760000228881836,11.989999771118164,12643389.0,10.926702499389648
2015-09-28,12.369999885559082,11.699999809265137,12.0,12.270000457763672,8733225.0,11.18187141418457
2015-09-29,12.039999961853027,11.699999809265137,11.930000305175781,11.819999694824219,6983108.0,10.77177906036377
2015-09-30,11.949999809265137,11.520000457763672,11.949999809265137,11.739999771118164,7502471.0,10.698873519897461
2015-10-08,12.479999542236328,12.100000381469727,12.390000343322754,12.210000038146973,9117162.0,11.127192497253418
2015-10-09,12.869999885559082,12.149999618530273,12.279999732971191,12.6899995803833,13122765.0,11.564624786376953
2015-10-12,13.960000038146973,12.619999885559082,12.630000114440918,13.789999961853027,27334392.0,12.567073822021484
2015-10-13,13.9399995803833,13.399999618530273,13.5,13.710000038146973,22608104.0,12.494170188903809
2015-10-14,14.149999618530273,13.420000076293945,13.65999984741211,13.789999961853027,20892424.0,12.567073822021484
2015-10-15,14.369999885559082,13.619999885559082,13.720000267028809,14.350000381469727,22438907.0,13.077413558959961
2015-10-16,14.600000381469727,14.109999656677246,14.479999542236328,14.5600004196167,23909083.0,13.268790245056152
2015-10-19,14.779999732971191,14.149999618530273,14.600000381469727,14.390000343322754,22759362.0,13.113865852355957
2015-10-20,14.720000267028809,14.029999732971191,14.25,14.59000015258789,20245426.0,13.296130180358887
2015-10-21,14.619999885559082,13.130000114440918,14.510000228881836,13.130000114440918,26697438.0,11.965605735778809
2015-10-22,13.640000343322754,12.850000381469727,13.210000038146973,13.5600004196167,21354874.0,12.35747241973877
2015-10-23,14.90999984741211,13.539999961853027,13.579999923706055,14.510000228881836,30619769.0,13.223224639892578
2015-10-26,14.680000305175781,14.130000114440918,14.479999542236328,14.539999961853027,24697327.0,13.250563621520996
2015-10-27,14.869999885559082,13.5,14.420000076293945,14.640000343322754,30424270.0,13.341694831848145
2015-10-28,15.800000190734863,14.539999961853027,14.760000228881836,14.8100004196167,33773837.0,13.496620178222656
2015-10-29,16.290000915527344,14.789999961853027,15.109999656677246,16.290000915527344,39206921.0,14.845370292663574
2015-10-30,17.219999313354492,15.880000114440918,16.600000381469727,15.930000305175781,61128631.0,14.517295837402344
2015-11-02,15.869999885559082,15.050000190734863,15.180000305175781,15.210000038146973,29647601.0,13.861145973205566
2015-11-03,15.75,14.84000015258789,15.199999809265137,15.350000381469727,20680155.0,13.988733291625977
2015-11-04,16.579999923706055,15.449999809265137,15.5,16.5,26566446.0,15.03674602508545
2015-11-05,16.600000381469727,15.800000190734863,16.360000610351562,15.960000038146973,38177823.0,14.544635772705078
2015-11-06,16.3700008392334,16.0,16.0,16.350000381469727,30002834.0,14.900049209594727
2015-11-09,16.56999969482422,15.760000228881836,16.190000534057617,16.309999465942383,24372756.0,14.863595962524414
2015-11-10,17.940000534057617,16.010000228881836,16.100000381469727,17.65999984741211,56812476.0,16.0938777923584
2015-11-11,19.43000030517578,18.0,18.010000228881836,19.43000030517578,75837761.0,17.7069091796875
2015-11-12,20.530000686645508,18.600000381469727,20.0,20.280000686645508,70442283.0,18.481529235839844
2015-11-13,20.040000915527344,18.5,20.0,19.040000915527344,45078056.0,17.35149574279785
2015-11-16,19.450000762939453,18.149999618530273,18.399999618530273,19.350000381469727,22759993.0,17.634004592895508
2015-11-17,20.81999969482422,18.8799991607666,19.5,20.420000076293945,64765303.0,18.609115600585938
2015-11-18,21.350000381469727,19.200000762939453,20.299999237060547,19.600000381469727,55813454.0,17.861833572387695
2015-11-19,20.600000381469727,19.31999969482422,19.5,20.459999084472656,40922716.0,18.645565032958984
2015-11-20,21.540000915527344,20.559999465942383,20.8799991607666,20.8799991607666,43859035.0,19.028318405151367
2015-11-23,21.969999313354492,20.559999465942383,20.799999237060547,21.020000457763672,32991219.0,19.155902862548828
2015-11-24,21.0,19.600000381469727,20.649999618530273,20.40999984741211,26271717.0,18.599998474121094
2015-11-25,20.979999542236328,19.81999969482422,20.299999237060547,20.600000381469727,25093917.0,18.77315330505371
2015-11-26,22.65999984741211,20.3799991607666,20.579999923706055,22.65999984741211,56491479.0,20.650463104248047
2015-11-27,22.100000381469727,20.389999389648438,22.0,20.389999389648438,32744802.0,18.58177375793457
2015-11-30,19.90999984741211,18.350000381469727,19.81999969482422,19.020000457763672,46083836.0,17.333269119262695
2015-12-01,19.399999618530273,18.010000228881836,18.889999389648438,18.68000030517578,22229995.0,17.023420333862305
2015-12-02,19.149999618530273,17.43000030517578,18.68000030517578,18.0,19672036.0,16.403722763061523
2015-12-03,19.260000228881836,18.079999923706055,18.18000030517578,19.110000610351562,19844349.0,17.4152889251709
2015-12-04,19.190000534057617,18.3799991607666,18.899999618530273,18.780000686645508,15518305.0,17.114553451538086
2015-12-07,19.399999618530273,18.420000076293945,18.899999618530273,18.90999984741211,18211984.0,17.23302459716797
2015-12-08,18.799999237060547,17.559999465942383,18.799999237060547,17.75,18731403.0,16.175893783569336
2015-12-09,17.850000381469727,17.3700008392334,17.780000686645508,17.549999237060547,10704107.0,15.993630409240723
2015-12-10,18.209999084472656,17.459999084472656,17.6200008392334,17.729999542236328,12166593.0,16.15766716003418
2015-12-11,18.010000228881836,17.559999465942383,17.799999237060547,17.729999542236328,8762564.0,16.15766716003418
2015-12-14,18.350000381469727,17.299999237060547,17.479999542236328,18.290000915527344,10509199.0,16.668006896972656
2015-12-15,18.59000015258789,18.200000762939453,18.260000228881836,18.43000030517578,9251439.0,16.795591354370117
2015-12-16,19.06999969482422,18.450000762939453,18.59000015258789,18.68000030517578,15022168.0,17.023420333862305
2015-12-17,19.690000534057617,19.079999923706055,19.3799991607666,19.43000030517578,25217443.0,17.7069091796875
2015-12-18,19.399999618530273,18.600000381469727,19.25,18.739999771118164,19477313.0,17.07809829711914
2015-12-21,18.959999084472656,18.479999542236328,18.600000381469727,18.739999771118164,12450284.0,17.07809829711914
2015-12-22,18.969999313354492,18.700000762939453,18.700000762939453,18.850000381469727,10714044.0,17.178346633911133
2015-12-23,18.979999542236328,18.059999465942383,18.889999389648438,18.100000381469727,16715263.0,16.494853973388672
2015-12-24,18.09000015258789,17.43000030517578,18.0,17.790000915527344,12232190.0,16.21234703063965
2015-12-25,18.020000457763672,17.68000030517578,17.799999237060547,17.889999389648438,7376142.0,16.30348014831543
2015-12-28,18.68000030517578,17.799999237060547,17.979999542236328,17.8700008392334,15452139.0,16.285253524780273
2015-12-29,18.350000381469727,17.530000686645508,17.75,18.34000015258789,10951232.0,16.713571548461914
2015-12-30,18.450000762939453,18.139999389648438,18.3799991607666,18.350000381469727,10834531.0,16.722684860229492
2015-12-31,18.479999542236328,17.770000457763672,18.469999313354492,17.850000381469727,9091292.0,16.267024993896484
2016-01-04,17.979999542236328,16.06999969482422,17.899999618530273,16.06999969482422,9335496.0,14.644879341125488
2016-01-05,15.970000267028809,14.460000038146973,14.970000267028809,14.819999694824219,16754546.0,13.505731582641602
2016-01-06,15.289999961853027,14.399999618530273,15.050000190734863,15.279999732971191,14593257.0,13.924939155578613
2016-01-07,15.010000228881836,13.75,15.0,13.75,3468202.0,12.530622482299805
2016-01-08,14.239999771118164,12.680000305175781,14.1899995803833,13.720000267028809,13147902.0,12.503283500671387
2016-01-11,13.5,12.350000381469727,13.5,12.350000381469727,13097871.0,11.254777908325195
2016-01-12,12.8100004196167,12.020000457763672,12.15999984741211,12.65999984741211,11428681.0,11.537284851074219
2016-01-13,12.850000381469727,11.789999961853027,12.789999961853027,11.800000190734863,10650063.0,10.753551483154297
2016-01-14,12.600000381469727,11.109999656677246,11.1899995803833,12.390000343322754,11115965.0,11.291229248046875
2016-01-15,12.539999961853027,11.819999694824219,12.390000343322754,11.989999771118164,9779552.0,10.926702499389648
2016-01-18,12.579999923706055,11.59000015258789,11.699999809265137,12.350000381469727,8929853.0,11.254777908325195
2016-01-19,12.960000038146973,12.239999771118164,12.350000381469727,12.899999618530273,10692801.0,11.756001472473145
2016-01-20,13.25,12.520000457763672,12.880000114440918,12.75,11332731.0,11.619303703308105
2016-01-21,13.130000114440918,12.119999885559082,12.5600004196167,12.140000343322754,10053103.0,11.063400268554688
2016-01-22,12.550000190734863,11.880000114440918,12.5,12.430000305175781,7982994.0,11.327683448791504
2016-01-25,12.8100004196167,12.479999542236328,12.609999656677246,12.640000343322754,7437295.0,11.519059181213379
2016-01-26,13.0600004196167,11.59000015258789,12.65999984741211,11.6899995803833,15824845.0,10.65330696105957
2016-01-27,11.989999771118164,10.800000190734863,11.699999809265137,11.9399995803833,11539503.0,10.881135940551758
2016-01-28,11.8100004196167,10.90999984741211,11.680000305175781,10.960000038146973,8344276.0,9.988044738769531
2016-01-29,11.6899995803833,10.829999923706055,11.020000457763672,11.600000381469727,9045768.0,10.5712890625
2016-02-01,11.6899995803833,11.279999732971191,11.6899995803833,11.550000190734863,6489963.0,10.525723457336426
2016-02-02,12.100000381469727,11.510000228881836,11.550000190734863,12.020000457763672,8165622.0,10.954042434692383
2016-02-03,12.300000190734863,11.630000114440918,11.899999618530273,12.279999732971191,8074144.0,11.190984725952148
2016-02-04,12.550000190734863,12.199999809265137,12.270000457763672,12.40999984741211,11118834.0,11.309454917907715
2016-02-05,12.5,11.899999618530273,12.489999771118164,11.970000267028809,7851022.0,10.908474922180176
2016-02-15,11.899999618530273,11.319999694824219,11.399999618530273,11.75,5794241.0,10.707985877990723
2016-02-16,12.470000267028809,11.770000457763672,11.800000190734863,12.40999984741211,9419314.0,11.309454917907715
2016-02-17,12.75,12.300000190734863,12.350000381469727,12.630000114440918,12208278.0,11.509946823120117
2016-02-18,13.0,12.489999771118164,12.729999542236328,12.779999732971191,15167530.0,11.64664363861084
2016-02-19,13.15999984741211,12.529999732971191,12.680000305175781,13.020000457763672,15718346.0,11.865361213684082
2016-02-22,13.449999809265137,13.0,13.1899995803833,13.279999732971191,14809124.0,12.102302551269531
2016-02-23,13.289999961853027,12.760000228881836,13.25,13.0,12446179.0,11.84713363647461
2016-02-24,13.220000267028809,12.600000381469727,12.880000114440918,13.149999618530273,12286193.0,11.983831405639648
2016-02-25,13.069999694824219,11.84000015258789,13.0,11.84000015258789,14573844.0,10.79000473022461
2016-02-26,11.970000267028809,11.300000190734863,11.869999885559082,11.65999984741211,9251157.0,10.625967979431152
2016-02-29,11.729999542236328,10.5,11.579999923706055,10.609999656677246,8958981.0,9.669083595275879
2016-03-01,11.010000228881836,10.510000228881836,10.760000228881836,10.90999984741211,8541075.0,9.942479133605957
2016-03-02,11.550000190734863,10.859999656677246,10.90999984741211,11.489999771118164,10434014.0,10.471043586730957
2016-03-03,11.819999694824219,11.40999984741211,11.460000038146973,11.550000190734863,9481538.0,10.525723457336426
2016-03-04,11.649999618530273,10.850000381469727,11.649999618530273,11.020000457763672,8766237.0,10.042723655700684
2016-03-07,11.510000228881836,11.100000381469727,11.100000381469727,11.34000015258789,5772251.0,10.334346771240234
2016-03-08,11.399999618530273,10.539999961853027,11.380000114440918,11.329999923706055,7222755.0,10.325231552124023
2016-03-09,11.279999732971191,10.930000305175781,11.100000381469727,11.0600004196167,4395824.0,10.079178810119629
2016-03-10,11.199999809265137,10.710000038146973,11.119999885559082,10.739999771118164,5874901.0,9.787555694580078
2016-03-11,10.979999542236328,10.600000381469727,10.710000038146973,10.84000015258789,4943915.0,9.878686904907227
2016-03-14,11.430000305175781,10.979999542236328,10.979999542236328,11.25,8836824.0,10.252327919006348
2016-03-15,11.479999542236328,11.0600004196167,11.239999771118164,11.449999809265137,10292931.0,10.434589385986328
2016-03-16,11.880000114440918,11.079999923706055,11.430000305175781,11.140000343322754,9471202.0,10.152083396911621
2016-03-17,11.619999885559082,11.109999656677246,11.199999809265137,11.510000228881836,11612424.0,10.48927116394043
2016-03-18,12.100000381469727,11.550000190734863,11.579999923706055,12.020000457763672,16556508.0,10.954042434692383
2016-03-21,12.489999771118164,12.09000015258789,12.239999771118164,12.4399995803833,16395846.0,11.336795806884766
2016-03-22,13.130000114440918,12.050000190734863,12.050000190734863,12.859999656677246,25916332.0,11.719549179077148
2016-03-23,12.899999618530273,12.479999542236328,12.899999618530273,12.729999542236328,12900368.0,11.60107707977295
2016-03-24,12.979999542236328,12.5,12.65999984741211,12.510000228881836,15444131.0,11.400588989257812
2016-03-25,12.800000190734863,12.329999923706055,12.420000076293945,12.739999771118164,11463571.0,11.610190391540527
2016-03-28,13.0600004196167,12.479999542236328,12.880000114440918,12.59000015258789,13053057.0,11.473493576049805
2016-03-29,12.680000305175781,12.09000015258789,12.609999656677246,12.239999771118164,8826543.0,11.154531478881836
2016-03-30,12.8100004196167,12.350000381469727,12.479999542236328,12.739999771118164,10270086.0,11.610190391540527
2016-03-31,13.0,12.699999809265137,12.800000190734863,12.760000228881836,12320225.0,11.628417015075684
2016-04-01,12.84000015258789,12.369999885559082,12.720000267028809,12.729999542236328,9751614.0,11.60107707977295
2016-04-05,13.199999809265137,12.5,12.729999542236328,13.130000114440918,18667538.0,11.965605735778809
2016-04-06,13.229999542236328,12.920000076293945,13.130000114440918,13.180000305175781,13365006.0,12.011170387268066
2016-04-07,13.279999732971191,12.739999771118164,13.279999732971191,12.779999732971191,13186760.0,11.64664363861084
2016-04-08,12.649999618530273,12.180000305175781,12.600000381469727,12.479999542236328,12849177.0,11.373248100280762
2016-04-11,12.880000114440918,12.59000015258789,12.59000015258789,12.770000457763672,11282157.0,11.637532234191895
2016-04-12,12.800000190734863,12.430000305175781,12.800000190734863,12.619999885559082,7948178.0,11.500833511352539
2016-04-13,13.149999618530273,12.699999809265137,12.699999809265137,12.800000190734863,16422240.0,11.664870262145996
2016-04-14,13.130000114440918,12.8100004196167,12.930000305175781,13.079999923706055,12683918.0,11.920039176940918
2016-04-15,13.149999618530273,12.850000381469727,13.079999923706055,13.069999694824219,11506083.0,11.910926818847656
2016-04-18,13.539999961853027,12.920000076293945,13.0,13.289999961853027,22445619.0,12.111416816711426
2016-04-19,13.399999618530273,12.960000038146973,13.399999618530273,13.119999885559082,12932291.0,11.95649242401123
2016-04-20,13.279999732971191,11.989999771118164,13.119999885559082,12.270000457763672,20593405.0,11.18187141418457
2016-04-21,12.359999656677246,11.979999542236328,12.199999809265137,11.989999771118164,9945490.0,10.926702499389648
2016-04-22,12.15999984741211,11.8100004196167,11.989999771118164,12.130000114440918,7368641.0,11.054287910461426
2016-04-25,12.130000114440918,11.600000381469727,12.130000114440918,11.859999656677246,7249687.0,10.808231353759766
2016-04-26,12.109999656677246,11.789999961853027,11.920000076293945,12.079999923706055,6654057.0,11.008722305297852
2016-04-27,12.289999961853027,12.010000228881836,12.100000381469727,12.09000015258789,7338647.0,11.017834663391113
2016-04-28,12.079999923706055,11.619999885559082,12.069999694824219,11.899999618530273,7693678.0,10.844682693481445
2016-04-29,11.979999542236328,11.699999809265137,11.859999656677246,11.789999961853027,4950389.0,10.744439125061035
2016-05-03,12.289999961853027,11.75,11.75,12.25,9238301.0,11.16364574432373
2016-05-04,12.359999656677246,12.130000114440918,12.1899995803833,12.229999542236328,8523590.0,11.145418167114258
2016-05-05,12.460000038146973,12.119999885559082,12.229999542236328,12.399999618530273,8593940.0,11.300342559814453
2016-05-06,12.600000381469727,11.800000190734863,12.470000267028809,11.850000381469727,13300226.0,10.799118041992188
2016-05-09,11.819999694824219,11.300000190734863,11.819999694824219,11.5600004196167,7580851.0,10.534836769104004
2016-05-10,11.630000114440918,11.380000114440918,11.539999961853027,11.449999809265137,4086269.0,10.434589385986328
2016-05-11,11.649999618530273,11.25,11.520000457763672,11.529999732971191,8299380.0,10.50749683380127
2016-05-12,11.720000267028809,11.300000190734863,11.479999542236328,11.649999618530273,7724564.0,10.616854667663574
2016-05-13,11.6899995803833,11.350000381469727,11.640000343322754,11.399999618530273,5244803.0,10.38902473449707
2016-05-16,11.579999923706055,11.279999732971191,11.300000190734863,11.539999961853027,4120149.0,10.516609191894531
2016-05-17,11.569999694824219,11.350000381469727,11.5600004196167,11.420000076293945,4605895.0,10.407251358032227
2016-05-18,11.350000381469727,10.899999618530273,11.350000381469727,11.020000457763672,5869220.0,10.042723655700684
2016-05-19,11.25,11.069999694824219,11.069999694824219,11.1899995803833,4912589.0,10.197648048400879
2016-05-20,11.25,11.0,11.100000381469727,11.239999771118164,3350713.0,10.243213653564453
2016-05-23,11.359999656677246,11.220000267028809,11.229999542236328,11.34000015258789,4065116.0,10.334346771240234
2016-05-24,11.449999809265137,11.180000305175781,11.319999694824219,11.229999542236328,3790972.0,10.234100341796875
2016-05-25,11.489999771118164,11.220000267028809,11.279999732971191,11.229999542236328,3287000.0,10.234100341796875
2016-05-26,11.279999732971191,10.880000114440918,11.1899995803833,11.1899995803833,5017699.0,10.197648048400879
2016-05-27,11.229999542236328,11.029999732971191,11.170000076293945,11.109999656677246,4215315.0,10.12474250793457
2016-05-30,11.430000305175781,11.170000076293945,11.399999618530273,11.1899995803833,6379651.0,10.197648048400879
2016-05-31,11.670000076293945,11.119999885559082,11.119999885559082,11.649999618530273,10557518.0,10.616854667663574
2016-06-01,11.779999732971191,11.5600004196167,11.59000015258789,11.600000381469727,8103887.0,10.5712890625
2016-06-02,11.720000267028809,11.529999732971191,11.550000190734863,11.6899995803833,5640723.0,10.65330696105957
2016-06-03,11.890000343322754,11.579999923706055,11.6899995803833,11.75,10140562.0,10.707985877990723
2016-06-06,11.880000114440918,11.569999694824219,11.850000381469727,11.65999984741211,5567666.0,10.625967979431152
2016-06-07,11.600000381469727,11.430000305175781,11.5600004196167,11.529999732971191,3438854.0,10.59839153289795
2016-06-08,11.520000457763672,11.279999732971191,11.479999542236328,11.430000305175781,4974351.0,10.506471633911133
2016-06-13,11.609999656677246,10.989999771118164,11.319999694824219,11.0,8004894.0,10.111215591430664
2016-06-14,11.229999542236328,11.020000457763672,11.09000015258789,11.149999618530273,4166519.0,10.24909496307373
2016-06-15,11.5,10.989999771118164,11.010000228881836,11.470000267028809,6425950.0,10.54323959350586
2016-06-16,11.479999542236328,11.25,11.40999984741211,11.329999923706055,5132981.0,10.41455078125
2016-06-17,11.630000114440918,11.300000190734863,11.300000190734863,11.4399995803833,5076146.0,10.515663146972656
2016-06-20,11.489999771118164,11.210000038146973,11.489999771118164,11.430000305175781,4217332.0,10.506471633911133
2016-06-21,11.609999656677246,11.210000038146973,11.489999771118164,11.260000228881836,5470796.0,10.350208282470703
2016-06-22,11.470000267028809,11.1899995803833,11.279999732971191,11.4399995803833,5192404.0,10.515663146972656
2016-06-23,11.630000114440918,11.34000015258789,11.34000015258789,11.460000038146973,6628788.0,10.53404712677002
2016-06-24,11.6899995803833,11.0,11.4399995803833,11.489999771118164,13629829.0,10.561623573303223
2016-06-27,11.829999923706055,11.359999656677246,11.380000114440918,11.739999771118164,11390844.0,10.791424751281738
2016-06-28,11.970000267028809,11.630000114440918,11.6899995803833,11.920000076293945,13497621.0,10.956880569458008
2016-06-29,12.34000015258789,11.8100004196167,11.960000038146973,12.199999809265137,18220011.0,11.21425724029541
2016-06-30,12.399999618530273,12.100000381469727,12.300000190734863,12.199999809265137,11335963.0,11.21425724029541
2016-07-01,12.350000381469727,12.0600004196167,12.170000076293945,12.100000381469727,7953850.0,11.122337341308594
2016-07-04,12.270000457763672,12.0,12.069999694824219,12.1899995803833,9711276.0,11.205063819885254
2016-07-05,12.289999961853027,12.140000343322754,12.229999542236328,12.239999771118164,7663950.0,11.25102424621582
2016-07-06,12.300000190734863,12.09000015258789,12.260000228881836,12.199999809265137,8709597.0,11.21425724029541
2016-07-07,12.449999809265137,12.15999984741211,12.199999809265137,12.279999732971191,12815309.0,11.287792205810547
2016-07-08,12.420000076293945,12.109999656677246,12.279999732971191,12.270000457763672,10420422.0,11.278600692749023
2016-07-11,12.649999618530273,12.220000267028809,12.220000267028809,12.4399995803833,17302579.0,11.434864044189453
2016-07-12,12.699999809265137,12.199999809265137,12.420000076293945,12.619999885559082,13969035.0,11.600321769714355
2016-07-13,12.949999809265137,12.520000457763672,12.640000343322754,12.770000457763672,17438193.0,11.738203048706055
2016-07-14,12.800000190734863,12.600000381469727,12.680000305175781,12.699999809265137,8384620.0,11.673857688903809
2016-07-15,12.760000228881836,12.520000457763672,12.65999984741211,12.529999732971191,7863062.0,11.517593383789062
2016-07-18,12.59000015258789,12.300000190734863,12.529999732971191,12.319999694824219,6660210.0,11.324559211730957
2016-07-19,12.489999771118164,12.300000190734863,12.359999656677246,12.470000267028809,5708512.0,11.462440490722656
2016-07-20,12.579999923706055,12.390000343322754,12.520000457763672,12.489999771118164,7772508.0,11.48082447052002
2016-07-21,12.630000114440918,12.40999984741211,12.470000267028809,12.489999771118164,7205149.0,11.48082447052002
2016-07-22,12.529999732971191,12.300000190734863,12.489999771118164,12.350000381469727,5834932.0,11.352137565612793
2016-07-25,12.510000228881836,12.34000015258789,12.350000381469727,12.489999771118164,5992500.0,11.48082447052002
2016-07-26,12.649999618530273,12.460000038146973,12.489999771118164,12.609999656677246,7646194.0,11.591129302978516
2016-07-27,12.720000267028809,11.699999809265137,12.600000381469727,11.84000015258789,16621216.0,10.883344650268555
2016-07-28,12.180000305175781,11.800000190734863,12.079999923706055,12.010000228881836,9738508.0,11.0396089553833
2016-07-29,12.0600004196167,11.779999732971191,11.979999542236328,11.84000015258789,5352227.0,10.883344650268555
2016-08-01,11.880000114440918,11.359999656677246,11.880000114440918,11.520000457763672,5215430.0,10.589200019836426
2016-08-02,11.640000343322754,11.489999771118164,11.5,11.59000015258789,2691068.0,10.653543472290039
2016-08-03,11.619999885559082,11.479999542236328,11.59000015258789,11.609999656677246,2939681.0,10.671927452087402
2016-08-04,11.680000305175781,11.489999771118164,11.609999656677246,11.649999618530273,3310341.0,10.708695411682129
2016-08-05,11.789999961853027,11.59000015258789,11.649999618530273,11.640000343322754,3880856.0,10.699503898620605
2016-08-08,11.770000457763672,11.520000457763672,11.630000114440918,11.760000228881836,3867795.0,10.809808731079102
2016-08-09,11.859999656677246,11.710000038146973,11.710000038146973,11.859999656677246,4898858.0,10.901728630065918
2016-08-10,11.970000267028809,11.789999961853027,11.850000381469727,11.850000381469727,3958886.0,10.892536163330078
2016-08-11,11.869999885559082,11.630000114440918,11.850000381469727,11.640000343322754,4441400.0,10.699503898620605
2016-08-12,11.75,11.5600004196167,11.640000343322754,11.699999809265137,3659192.0,10.754654884338379
2016-08-15,12.270000457763672,11.649999618530273,11.720000267028809,12.170000076293945,11928904.0,11.186680793762207
2016-08-16,12.270000457763672,12.100000381469727,12.15999984741211,12.15999984741211,8161541.0,11.177488327026367
2016-08-17,12.380000114440918,12.050000190734863,12.149999618530273,12.1899995803833,8022284.0,11.205063819885254
2016-08-18,12.220000267028809,12.0,12.210000038146973,12.039999961853027,7814527.0,11.067184448242188
2016-08-19,12.25,12.010000228881836,12.039999961853027,12.109999656677246,6891284.0,11.131528854370117
2016-08-22,12.359999656677246,11.930000305175781,12.149999618530273,12.270000457763672,10216509.0,11.278600692749023
2016-08-23,12.710000038146973,12.109999656677246,12.199999809265137,12.470000267028809,19425105.0,11.462440490722656
2016-08-24,12.609999656677246,12.300000190734863,12.449999809265137,12.489999771118164,10750267.0,11.48082447052002
2016-08-25,12.380000114440918,11.979999542236328,12.34000015258789,12.210000038146973,8928016.0,11.223448753356934
2016-08-26,12.329999923706055,12.100000381469727,12.210000038146973,12.170000076293945,9255933.0,11.186680793762207
2016-08-29,12.119999885559082,12.0,12.039999961853027,12.100000381469727,5220611.0,11.122337341308594
2016-08-30,12.140000343322754,11.9399995803833,12.09000015258789,11.960000038146973,5124895.0,10.993648529052734
2016-08-31,11.989999771118164,11.75,11.949999809265137,11.9399995803833,5311987.0,10.975264549255371
2016-09-01,11.989999771118164,11.8100004196167,11.890000343322754,11.819999694824219,3991303.0,10.864960670471191
2016-09-02,11.960000038146973,11.819999694824219,11.899999618530273,11.869999885559082,3867040.0,10.910920143127441
2016-09-05,11.979999542236328,11.850000381469727,11.859999656677246,11.869999885559082,3965282.0,10.910920143127441
2016-09-06,12.0600004196167,11.680000305175781,11.850000381469727,12.039999961853027,5980299.0,11.067184448242188
2016-09-07,12.15999984741211,11.960000038146973,12.010000228881836,11.970000267028809,5762736.0,11.002840042114258
2016-09-08,12.140000343322754,11.90999984741211,11.970000267028809,12.130000114440918,5060803.0,11.14991283416748
2016-09-09,12.350000381469727,11.989999771118164,12.149999618530273,12.15999984741211,9957116.0,11.177488327026367
2016-09-12,12.100000381469727,11.720000267028809,12.010000228881836,11.75,6953700.0,10.800616264343262
2016-09-13,11.880000114440918,11.619999885559082,11.850000381469727,11.779999732971191,3264290.0,10.828192710876465
2016-09-14,11.760000228881836,11.520000457763672,11.720000267028809,11.539999961853027,5912314.0,10.607583045959473
2016-09-19,11.699999809265137,11.539999961853027,11.550000190734863,11.680000305175781,3289880.0,10.736272811889648
2016-09-20,11.710000038146973,11.630000114440918,11.630000114440918,11.6899995803833,2277190.0,10.745463371276855
2016-09-21,11.819999694824219,11.649999618530273,11.65999984741211,11.720000267028809,2498782.0,10.773039817810059
2016-09-22,11.8100004196167,11.699999809265137,11.779999732971191,11.729999542236328,2787559.0,10.782232284545898
2016-09-23,11.970000267028809,11.720000267028809,11.729999542236328,11.850000381469727,6217125.0,10.892536163330078
2016-09-26,11.970000267028809,11.579999923706055,11.8100004196167,11.630000114440918,4849215.0,10.690311431884766
2016-09-27,11.979999542236328,11.600000381469727,11.630000114440918,11.979999542236328,4733493.0,11.012032508850098
2016-09-28,12.079999923706055,11.869999885559082,12.079999923706055,11.949999809265137,3917839.0,10.984456062316895
2016-09-29,12.029999732971191,11.890000343322754,11.930000305175781,11.899999618530273,3193379.0,10.938495635986328
2016-09-30,11.9399995803833,11.8100004196167,11.899999618530273,11.850000381469727,3069115.0,10.892536163330078
2016-10-10,12.270000457763672,11.930000305175781,11.960000038146973,12.239999771118164,8101835.0,11.25102424621582
2016-10-11,12.300000190734863,12.149999618530273,12.279999732971191,12.270000457763672,6642293.0,11.278600692749023
2016-10-12,12.300000190734863,12.140000343322754,12.199999809265137,12.170000076293945,6252112.0,11.186680793762207
2016-10-13,12.550000190734863,12.210000038146973,12.210000038146973,12.270000457763672,9181781.0,11.278600692749023
2016-10-14,12.390000343322754,12.149999618530273,12.239999771118164,12.329999923706055,7306481.0,11.333752632141113
2016-10-17,12.399999618530273,12.0,12.359999656677246,12.039999961853027,6385705.0,11.067184448242188
2016-10-18,12.289999961853027,12.0,12.0600004196167,12.279999732971191,5772167.0,11.287792205810547
2016-10-19,12.399999618530273,12.210000038146973,12.279999732971191,12.380000114440918,7570332.0,11.37971305847168
2016-10-20,12.420000076293945,12.239999771118164,12.359999656677246,12.319999694824219,5242862.0,11.324559211730957
2016-10-21,12.319999694824219,12.140000343322754,12.289999961853027,12.25,4109486.0,11.26021671295166
2016-10-24,12.449999809265137,12.229999542236328,12.300000190734863,12.34000015258789,6121793.0,11.342945098876953
2016-10-25,12.59000015258789,12.270000457763672,12.329999923706055,12.569999694824219,6786950.0,11.554361343383789
2016-10-26,12.510000228881836,12.220000267028809,12.510000228881836,12.289999961853027,9737835.0,11.296984672546387
2016-10-27,12.369999885559082,12.1899995803833,12.270000457763672,12.279999732971191,5394896.0,11.287792205810547
2016-10-28,12.390000343322754,12.020000457763672,12.270000457763672,12.039999961853027,7538842.0,11.067184448242188
2016-10-31,12.140000343322754,11.920000076293945,12.050000190734863,12.079999923706055,3750126.0,11.10395336151123
2016-11-01,12.210000038146973,12.020000457763672,12.09000015258789,12.180000305175781,3805909.0,11.195873260498047
2016-11-02,12.210000038146973,12.050000190734863,12.140000343322754,12.0600004196167,4069150.0,11.08556842803955
2016-11-03,12.25,12.010000228881836,12.020000457763672,12.180000305175781,4760365.0,11.195873260498047
2016-11-04,12.289999961853027,12.079999923706055,12.1899995803833,12.109999656677246,4437757.0,11.131528854370117
2016-11-07,12.1899995803833,12.039999961853027,12.170000076293945,12.119999885559082,3534601.0,11.14072036743164
2016-11-08,12.34000015258789,12.109999656677246,12.140000343322754,12.279999732971191,6872932.0,11.287792205810547
2016-11-09,12.300000190734863,11.949999809265137,12.25,12.09000015258789,7250081.0,11.113144874572754
2016-11-10,12.6899995803833,12.15999984741211,12.25,12.569999694824219,16476396.0,11.554361343383789
2016-11-11,12.5600004196167,12.350000381469727,12.510000228881836,12.550000190734863,11826362.0,11.535978317260742
2016-11-14,12.640000343322754,12.420000076293945,12.529999732971191,12.5600004196167,9058526.0,11.545169830322266
2016-11-15,12.949999809265137,12.550000190734863,12.59000015258789,12.84000015258789,19987384.0,11.802544593811035
2016-11-16,13.149999618530273,12.739999771118164,12.84000015258789,12.819999694824219,20757542.0,11.784161567687988
2016-11-17,12.9399995803833,12.579999923706055,12.859999656677246,12.6899995803833,11054126.0,11.664665222167969
2016-11-18,12.760000228881836,12.520000457763672,12.600000381469727,12.569999694824219,8449583.0,11.554361343383789
2016-11-21,12.75,12.529999732971191,12.5600004196167,12.65999984741211,7136244.0,11.637088775634766
2016-11-22,12.75,12.609999656677246,12.65999984741211,12.729999542236328,6656469.0,11.701433181762695
2016-11-23,12.9399995803833,12.479999542236328,12.729999542236328,12.520000457763672,9398098.0,11.508401870727539
2016-11-24,12.600000381469727,12.369999885559082,12.479999542236328,12.4399995803833,6064109.0,11.434864044189453
2016-11-25,12.600000381469727,12.289999961853027,12.460000038146973,12.569999694824219,7563456.0,11.554361343383789
2016-11-28,12.829999923706055,12.470000267028809,12.59000015258789,12.5,7023596.0,11.490017890930176
2016-11-29,12.579999923706055,12.1899995803833,12.460000038146973,12.199999809265137,9009517.0,11.21425724029541
2016-11-30,12.359999656677246,12.180000305175781,12.180000305175781,12.260000228881836,4747230.0,11.2694091796875
2016-12-01,12.420000076293945,12.239999771118164,12.239999771118164,12.40999984741211,4795194.0,11.40728759765625
2016-12-02,12.430000305175781,12.119999885559082,12.430000305175781,12.1899995803833,6676556.0,11.205063819885254
2016-12-05,12.319999694824219,12.020000457763672,12.079999923706055,12.289999961853027,3858340.0,11.296984672546387
2016-12-06,12.350000381469727,12.220000267028809,12.25,12.260000228881836,2830119.0,11.2694091796875
2016-12-07,12.479999542236328,12.239999771118164,12.260000228881836,12.449999809265137,4479417.0,11.444056510925293
2016-12-08,12.470000267028809,12.270000457763672,12.4399995803833,12.279999732971191,3974607.0,11.287792205810547
2016-12-09,12.420000076293945,12.220000267028809,12.319999694824219,12.3100004196167,4043284.0,11.31536865234375
2016-12-12,12.350000381469727,11.199999809265137,12.300000190734863,11.270000457763672,10006476.0,10.359399795532227
2016-12-13,11.399999618530273,11.220000267028809,11.300000190734863,11.34000015258789,4220145.0,10.423744201660156
2016-12-14,11.420000076293945,11.199999809265137,11.289999961853027,11.210000038146973,4296292.0,10.304247856140137
2016-12-15,11.40999984741211,11.180000305175781,11.220000267028809,11.300000190734863,3281006.0,10.386975288391113
2016-12-16,11.779999732971191,11.239999771118164,11.300000190734863,11.550000190734863,8303446.0,10.616775512695312
2016-12-19,11.670000076293945,11.449999809265137,11.550000190734863,11.579999923706055,2652386.0,10.644351959228516
2016-12-20,11.649999618530273,11.5,11.649999618530273,11.569999694824219,2047672.0,10.635159492492676
2016-12-21,11.779999732971191,11.569999694824219,11.579999923706055,11.720000267028809,3896931.0,10.773039817810059
2016-12-22,11.729999542236328,11.510000228881836,11.720000267028809,11.569999694824219,2670667.0,10.635159492492676
2016-12-23,11.630000114440918,11.460000038146973,11.5,11.489999771118164,1940900.0,10.561623573303223
2016-12-26,11.619999885559082,11.369999885559082,11.449999809265137,11.609999656677246,2905325.0,10.671927452087402
2016-12-27,11.670000076293945,11.5,11.5600004196167,11.520000457763672,1822695.0,10.589200019836426
2016-12-28,11.609999656677246,11.479999542236328,11.550000190734863,11.520000457763672,2288475.0,10.589200019836426
2016-12-29,11.520000457763672,11.300000190734863,11.520000457763672,11.329999923706055,3420855.0,10.41455078125
2016-12-30,11.479999542236328,11.319999694824219,11.329999923706055,11.380000114440918,1837376.0,10.460511207580566
2017-01-03,11.5600004196167,11.369999885559082,11.369999885559082,11.539999961853027,2620249.0,10.607583045959473
2017-01-04,11.649999618530273,11.489999771118164,11.539999961853027,11.640000343322754,3032829.0,10.699503898620605
2017-01-05,11.65999984741211,11.5600004196167,11.649999618530273,11.579999923706055,2256148.0,10.644351959228516
2017-01-06,11.739999771118164,11.529999732971191,11.579999923706055,11.640000343322754,3727306.0,10.699503898620605
2017-01-09,11.880000114440918,11.579999923706055,11.600000381469727,11.829999923706055,4672878.0,10.874153137207031
2017-01-10,11.899999618530273,11.65999984741211,11.8100004196167,11.699999809265137,2866887.0,10.754654884338379
2017-01-11,11.739999771118164,11.539999961853027,11.729999542236328,11.550000190734863,2366882.0,10.616775512695312
2017-01-12,11.649999618530273,11.460000038146973,11.550000190734863,11.489999771118164,1818302.0,10.561623573303223
2017-01-13,11.550000190734863,11.40999984741211,11.489999771118164,11.4399995803833,1981630.0,10.515663146972656
2017-01-16,11.510000228881836,10.300000190734863,11.399999618530273,10.6899995803833,9098879.0,9.826262474060059
2017-01-17,10.850000381469727,10.40999984741211,10.649999618530273,10.720000267028809,3578283.0,9.853838920593262
2017-01-18,10.720000267028809,10.539999961853027,10.699999809265137,10.59000015258789,2576315.0,9.734342575073242
2017-01-19,10.649999618530273,10.449999809265137,10.550000190734863,10.539999961853027,2358601.0,9.688383102416992
2017-01-20,10.729999542236328,10.449999809265137,10.529999732971191,10.649999618530273,2499502.0,9.789494514465332
2017-01-23,10.819999694824219,10.609999656677246,10.619999885559082,10.729999542236328,2552169.0,9.863030433654785
2017-01-24,10.75,10.640000343322754,10.6899995803833,10.680000305175781,1613474.0,9.817070007324219
2017-01-25,11.149999618530273,10.680000305175781,10.680000305175781,10.9399995803833,5981463.0,10.056061744689941
2017-01-26,11.039999961853027,10.789999961853027,10.899999618530273,10.859999656677246,3338004.0,9.982525825500488
2017-02-03,10.970000267028809,10.75,10.880000114440918,10.84000015258789,1985661.0,9.964142799377441
2017-02-06,10.949999809265137,10.8100004196167,10.84000015258789,10.949999809265137,2718959.0,10.065254211425781
2017-02-07,10.970000267028809,10.850000381469727,10.970000267028809,10.890000343322754,2344432.0,10.010103225708008
2017-02-08,10.960000038146973,10.819999694824219,10.890000343322754,10.949999809265137,1849014.0,10.065254211425781
2017-02-09,11.069999694824219,10.90999984741211,10.979999542236328,11.029999732971191,2605604.0,10.13879108428955
2017-02-10,11.069999694824219,10.970000267028809,11.029999732971191,11.020000457763672,2911751.0,10.129599571228027
2017-02-13,11.069999694824219,10.960000038146973,11.039999961853027,11.039999961853027,2966432.0,10.14798355102539
2017-02-14,11.199999809265137,11.010000228881836,11.039999961853027,11.130000114440918,3772351.0,10.230710983276367
2017-02-15,11.130000114440918,10.899999618530273,11.109999656677246,10.930000305175781,3652722.0,10.046870231628418
2017-02-16,11.229999542236328,10.84000015258789,10.9399995803833,11.170000076293945,5508376.0,10.26747989654541
2017-02-17,11.210000038146973,11.029999732971191,11.170000076293945,11.0600004196167,3682808.0,10.16636848449707
2017-02-20,11.1899995803833,10.930000305175781,11.020000457763672,11.180000305175781,4106241.0,10.276671409606934
2017-02-21,11.319999694824219,11.119999885559082,11.199999809265137,11.300000190734863,3808593.0,10.386975288391113
2017-02-22,11.399999618530273,11.210000038146973,11.279999732971191,11.3100004196167,3466423.0,10.39616870880127
2017-02-23,11.369999885559082,11.220000267028809,11.289999961853027,11.289999961853027,3219168.0,10.37778377532959
2017-02-24,11.369999885559082,11.25,11.289999961853027,11.359999656677246,2697546.0,10.442127227783203
2017-02-27,11.34000015258789,11.109999656677246,11.34000015258789,11.140000343322754,3104271.0,10.239904403686523
2017-02-28,11.239999771118164,11.109999656677246,11.130000114440918,11.220000267028809,2400093.0,10.313440322875977
2017-03-01,11.399999618530273,11.15999984741211,11.210000038146973,11.279999732971191,3445788.0,10.368590354919434
2017-03-02,11.4399995803833,11.239999771118164,11.300000190734863,11.319999694824219,4934350.0,10.405359268188477
2017-03-03,11.359999656677246,11.210000038146973,11.319999694824219,11.319999694824219,2374286.0,10.405359268188477
2017-03-06,11.4399995803833,11.260000228881836,11.319999694824219,11.430000305175781,3243430.0,10.506471633911133
2017-03-07,11.680000305175781,11.350000381469727,11.449999809265137,11.600000381469727,4375164.0,10.662735939025879
2017-03-08,11.890000343322754,11.4399995803833,11.890000343322754,11.510000228881836,5529680.0,10.580008506774902
2017-03-09,11.550000190734863,11.3100004196167,11.539999961853027,11.34000015258789,3331164.0,10.423744201660156
2017-03-10,11.390000343322754,11.199999809265137,11.359999656677246,11.25,2807507.0,10.341015815734863
2017-03-13,11.34000015258789,11.119999885559082,11.25,11.300000190734863,3697373.0,10.386975288391113
2017-03-14,11.3100004196167,11.140000343322754,11.25,11.25,3055319.0,10.341015815734863
2017-03-15,11.270000457763672,11.170000076293945,11.239999771118164,11.210000038146973,1758425.0,10.304247856140137
2017-03-16,11.479999542236328,11.239999771118164,11.25,11.4399995803833,4034071.0,10.515663146972656
2017-03-17,11.550000190734863,11.239999771118164,11.5,11.359999656677246,4727123.0,10.442127227783203
2017-03-20,11.34000015258789,11.170000076293945,11.329999923706055,11.25,4151483.0,10.341015815734863
2017-03-21,11.25,11.09000015258789,11.199999809265137,11.170000076293945,3058749.0,10.26747989654541
2017-03-22,11.449999809265137,11.039999961853027,11.109999656677246,11.3100004196167,3852235.0,10.39616870880127
2017-03-23,11.380000114440918,11.09000015258789,11.260000228881836,11.130000114440918,5331462.0,10.230710983276367
2017-03-24,11.239999771118164,11.109999656677246,11.130000114440918,11.170000076293945,3062350.0,10.26747989654541
2017-03-27,11.220000267028809,11.079999923706055,11.1899995803833,11.170000076293945,3450711.0,10.26747989654541
2017-03-28,11.199999809265137,11.079999923706055,11.180000305175781,11.170000076293945,3055327.0,10.26747989654541
2017-03-29,11.329999923706055,10.989999771118164,11.329999923706055,11.020000457763672,5292596.0,10.129599571228027
2017-03-30,10.970000267028809,10.529999732971191,10.920000076293945,10.5600004196167,6359054.0,9.706767082214355
2017-03-31,10.649999618530273,10.510000228881836,10.579999923706055,10.550000190734863,3492136.0,9.697574615478516
2017-04-05,10.779999732971191,10.579999923706055,10.579999923706055,10.75,4243436.0,9.881414413452148
2017-04-06,10.9399995803833,10.710000038146973,10.760000228881836,10.800000190734863,3830187.0,9.927374839782715
2017-04-07,10.880000114440918,10.760000228881836,10.800000190734863,10.779999732971191,2167536.0,9.908989906311035
2017-04-10,10.949999809265137,10.720000267028809,10.779999732971191,10.729999542236328,3518424.0,9.863030433654785
2017-04-11,10.899999618530273,10.649999618530273,10.729999542236328,10.869999885559082,3447771.0,9.991718292236328
2017-04-12,10.920000076293945,10.779999732971191,10.890000343322754,10.819999694824219,2445075.0,9.945758819580078
2017-04-13,10.970000267028809,10.779999732971191,10.800000190734863,10.84000015258789,2955188.0,9.964142799377441
2017-04-14,10.869999885559082,10.5600004196167,10.84000015258789,10.649999618530273,3762655.0,9.789494514465332
2017-04-17,10.729999542236328,10.5600004196167,10.640000343322754,10.65999984741211,2958846.0,9.798686027526855
2017-04-18,10.6899995803833,10.420000076293945,10.6899995803833,10.4399995803833,2742389.0,9.59646224975586
2017-04-19,10.470000267028809,10.149999618530273,10.470000267028809,10.270000457763672,3231219.0,9.44019889831543
2017-04-20,10.380000114440918,10.149999618530273,10.229999542236328,10.229999542236328,3078939.0,9.403429985046387
2017-04-21,10.350000381469727,10.220000267028809,10.270000457763672,10.25,1791653.0,9.42181396484375
2017-04-24,10.25,9.760000228881836,10.25,9.850000381469727,2937471.0,9.054134368896484
2017-04-25,9.989999771118164,9.84000015258789,9.899999618530273,9.850000381469727,2422050.0,9.054134368896484
2017-04-26,9.949999809265137,9.850000381469727,9.869999885559082,9.890000343322754,1855033.0,9.090901374816895
2017-04-27,10.010000228881836,9.65999984741211,9.880000114440918,9.970000267028809,3459637.0,9.164438247680664
2017-04-28,10.109999656677246,9.90999984741211,9.949999809265137,10.029999732971191,1782812.0,9.219589233398438
2017-05-02,10.079999923706055,9.960000038146973,10.039999961853027,10.029999732971191,1507323.0,9.219589233398438
2017-05-03,10.109999656677246,9.970000267028809,10.020000457763672,10.0600004196167,1640929.0,9.24716567993164
2017-05-04,10.199999809265137,10.0,10.069999694824219,10.050000190734863,1742948.0,9.237974166870117
2017-05-05,10.09000015258789,9.949999809265137,10.050000190734863,9.960000038146973,1985480.0,9.155245780944824
2017-05-08,10.09000015258789,9.859999656677246,9.960000038146973,9.859999656677246,2007813.0,9.063324928283691
2017-05-09,10.050000190734863,9.8100004196167,9.850000381469727,10.039999961853027,2000443.0,9.228781700134277
2017-05-10,10.109999656677246,9.5,10.0600004196167,9.739999771118164,2666572.0,8.953021049499512
2017-05-11,9.760000228881836,9.3100004196167,9.760000228881836,9.600000381469727,3543020.0,8.824334144592285
2017-05-12,9.65999984741211,9.369999885559082,9.600000381469727,9.489999771118164,2348354.0,8.723220825195312
2017-05-15,9.619999885559082,9.430000305175781,9.550000190734863,9.5,1984736.0,8.732414245605469
2017-05-16,9.720000267028809,9.34000015258789,9.489999771118164,9.6899995803833,3113523.0,8.907060623168945
2017-05-17,9.770000457763672,9.609999656677246,9.65999984741211,9.680000305175781,2766174.0,8.897870063781738
2017-05-18,9.670000076293945,9.4399995803833,9.640000343322754,9.470000267028809,3165805.0,8.70483684539795
2017-05-19,9.529999732971191,9.34000015258789,9.430000305175781,9.390000343322754,2210690.0,8.631300926208496
2017-05-22,9.4399995803833,9.0600004196167,9.40999984741211,9.069999694824219,3924938.0,8.337156295776367
2017-05-23,9.079999923706055,8.720000267028809,9.0600004196167,8.739999771118164,4578400.0,8.033820152282715
2017-05-24,8.90999984741211,8.600000381469727,8.739999771118164,8.890000343322754,3384951.0,8.171700477600098
2017-05-25,9.0,8.800000190734863,8.890000343322754,8.970000267028809,2473777.0,8.24523639678955
2017-05-26,9.020000457763672,8.90999984741211,8.90999984741211,8.970000267028809,2051558.0,8.24523639678955
2017-05-31,9.15999984741211,8.84000015258789,9.0600004196167,8.869999885559082,2041914.0,8.153315544128418
2017-06-01,8.899999618530273,8.65999984741211,8.859999656677246,8.6899995803833,2233331.0,7.98785924911499
2017-06-02,8.949999809265137,8.619999885559082,8.630000114440918,8.90999984741211,2581167.0,8.190084457397461
2017-06-05,8.989999771118164,8.829999923706055,8.899999618530273,8.899999618530273,2571458.0,8.180891990661621
2017-06-06,8.979999542236328,8.829999923706055,8.890000343322754,8.970000267028809,1684524.0,8.24523639678955
2017-06-07,9.289999961853027,8.949999809265137,8.970000267028809,9.270000457763672,4551304.0,8.520997047424316
2017-06-08,9.300000190734863,9.199999809265137,9.300000190734863,9.279999732971191,2781283.0,8.53018856048584
2017-06-09,9.3100004196167,9.130000114440918,9.260000228881836,9.279999732971191,2000712.0,8.53018856048584
2017-06-12,9.25,9.069999694824219,9.1899995803833,9.09000015258789,1459226.0,8.355541229248047
2017-06-13,9.260000228881836,9.050000190734863,9.09000015258789,9.239999771118164,1428788.0,8.493419647216797
2017-06-14,9.279999732971191,9.1899995803833,9.220000267028809,9.239999771118164,960279.0,8.493419647216797
2017-06-15,9.430000305175781,9.239999771118164,9.239999771118164,9.380000114440918,2689198.0,8.622108459472656
2017-06-16,9.489999771118164,9.329999923706055,9.380000114440918,9.380000114440918,1679917.0,8.622108459472656
2017-06-19,9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0.0,8.622108459472656
2017-06-20,9.600000381469727,9.359999656677246,9.600000381469727,9.369999885559082,1535478.0,8.612915992736816
2017-06-21,9.430000305175781,9.34000015258789,9.369999885559082,9.390000343322754,1593141.0,8.631300926208496
2017-06-22,9.430000305175781,9.140000343322754,9.399999618530273,9.170000076293945,1825963.0,8.429076194763184
2017-06-23,9.25,9.079999923706055,9.180000305175781,9.140000343322754,1624180.0,8.401500701904297
2017-06-26,9.350000381469727,9.079999923706055,9.079999923706055,9.350000381469727,2690965.0,8.59453296661377
2017-06-27,9.359999656677246,9.229999542236328,9.289999961853027,9.329999923706055,1535897.0,8.576148986816406
2017-06-28,9.329999923706055,9.15999984741211,9.329999923706055,9.180000305175781,1672268.0,8.43826961517334
2017-06-29,9.390000343322754,9.180000305175781,9.25,9.380000114440918,1841874.0,8.622108459472656
2017-06-30,9.40999984741211,9.289999961853027,9.34000015258789,9.369999885559082,1312056.0,8.612915992736816
2017-07-03,10.300000190734863,9.369999885559082,9.369999885559082,9.9399995803833,8832538.0,9.136860847473145
2017-07-04,9.989999771118164,9.59000015258789,9.75,9.739999771118164,8184056.0,8.953021049499512
2017-07-05,9.739999771118164,9.59000015258789,9.670000076293945,9.6899995803833,4435173.0,8.907060623168945
2017-07-06,9.899999618530273,9.65999984741211,9.65999984741211,9.729999542236328,3988794.0,8.943828582763672
2017-07-07,9.609999656677246,9.449999809265137,9.609999656677246,9.5,3106969.0,8.841455459594727
2017-07-10,9.539999961853027,9.40999984741211,9.479999542236328,9.430000305175781,2666118.0,8.776307106018066
2017-07-11,9.479999542236328,9.3100004196167,9.460000038146973,9.359999656677246,1878601.0,8.711159706115723
2017-07-12,9.390000343322754,9.199999809265137,9.329999923706055,9.270000457763672,2276174.0,8.627398490905762
2017-07-13,9.449999809265137,9.260000228881836,9.279999732971191,9.350000381469727,2344058.0,8.701851844787598
2017-07-14,9.420000076293945,9.279999732971191,9.350000381469727,9.319999694824219,1484401.0,8.673931121826172
2017-07-17,9.300000190734863,8.6899995803833,9.289999961853027,8.699999809265137,4687148.0,8.09691047668457
2017-07-18,8.789999961853027,8.630000114440918,8.710000038146973,8.770000457763672,2412223.0,8.16205883026123
2017-07-19,8.880000114440918,8.65999984741211,8.680000305175781,8.869999885559082,2557120.0,8.255125999450684
2017-07-20,8.930000305175781,8.800000190734863,8.869999885559082,8.859999656677246,1790410.0,8.245820045471191
2017-07-21,8.920000076293945,8.800000190734863,8.84000015258789,8.819999694824219,1570509.0,8.20859146118164
2017-07-24,8.960000038146973,8.75,8.819999694824219,8.949999809265137,2420364.0,8.329580307006836
2017-07-25,9.029999732971191,8.819999694824219,8.9399995803833,8.90999984741211,2348815.0,8.292353630065918
2017-07-26,9.329999923706055,8.800000190734863,8.920000076293945,9.260000228881836,6758948.0,8.618091583251953
2017-07-27,9.359999656677246,9.09000015258789,9.199999809265137,9.270000457763672,3418310.0,8.627398490905762
2017-07-28,9.3100004196167,9.140000343322754,9.279999732971191,9.15999984741211,2541167.0,8.525023460388184
2017-07-31,9.210000038146973,9.109999656677246,9.109999656677246,9.180000305175781,1625453.0,8.5436372756958
2017-08-01,9.239999771118164,9.130000114440918,9.199999809265137,9.170000076293945,2499671.0,8.534330368041992
2017-08-02,9.199999809265137,9.109999656677246,9.180000305175781,9.15999984741211,2623397.0,8.525023460388184
2017-08-03,9.300000190734863,9.130000114440918,9.130000114440918,9.289999961853027,3606222.0,8.646011352539062
2017-08-04,9.3100004196167,9.15999984741211,9.3100004196167,9.170000076293945,2682052.0,8.534330368041992
2017-08-07,9.260000228881836,9.149999618530273,9.1899995803833,9.210000038146973,1679300.0,8.57155704498291
2017-08-08,9.260000228881836,9.140000343322754,9.199999809265137,9.25,1983748.0,8.608784675598145
2017-08-09,9.220000267028809,9.119999885559082,9.220000267028809,9.180000305175781,1846017.0,8.5436372756958
2017-08-10,9.229999542236328,9.050000190734863,9.180000305175781,9.079999923706055,1677292.0,8.450569152832031
2017-08-11,9.079999923706055,8.899999618530273,9.050000190734863,8.930000305175781,2752821.0,8.310967445373535
2017-08-14,9.119999885559082,8.90999984741211,8.90999984741211,9.100000381469727,2028964.0,8.469182968139648
2017-08-15,9.199999809265137,9.050000190734863,9.140000343322754,9.15999984741211,1442381.0,8.525023460388184
2017-08-16,9.289999961853027,9.109999656677246,9.180000305175781,9.270000457763672,2678972.0,8.627398490905762
2017-08-17,9.350000381469727,9.1899995803833,9.279999732971191,9.300000190734863,2999789.0,8.655318260192871
2017-08-18,9.420000076293945,9.229999542236328,9.229999542236328,9.300000190734863,3601360.0,8.655318260192871
2017-08-21,9.430000305175781,9.279999732971191,9.279999732971191,9.390000343322754,2817940.0,8.739080429077148
2017-08-22,9.430000305175781,9.260000228881836,9.390000343322754,9.270000457763672,1753665.0,8.627398490905762
2017-08-23,9.34000015258789,9.229999542236328,9.289999961853027,9.3100004196167,1285636.0,8.664626121520996
2017-08-24,9.350000381469727,9.239999771118164,9.3100004196167,9.260000228881836,1459681.0,8.618091583251953
2017-08-25,9.420000076293945,9.239999771118164,9.239999771118164,9.380000114440918,2298261.0,8.72977352142334
2017-08-28,9.630000114440918,9.369999885559082,9.399999618530273,9.619999885559082,4858066.0,8.95313549041748
2017-08-29,9.649999618530273,9.470000267028809,9.649999618530273,9.5600004196167,3418260.0,8.897295951843262
2017-08-30,9.699999809265137,9.5,9.699999809265137,9.550000190734863,1951175.0,8.887989044189453
2017-08-31,9.59000015258789,9.449999809265137,9.5600004196167,9.529999732971191,1953046.0,8.869375228881836
2017-09-01,9.680000305175781,9.479999542236328,9.5600004196167,9.649999618530273,4228846.0,8.981056213378906
2017-09-04,9.710000038146973,9.529999732971191,9.640000343322754,9.630000114440918,2955054.0,8.962443351745605
2017-09-05,9.649999618530273,9.529999732971191,9.640000343322754,9.5600004196167,1836968.0,8.897295951843262
2017-09-06,9.600000381469727,9.510000228881836,9.600000381469727,9.59000015258789,2081250.0,8.925215721130371
2017-09-07,9.760000228881836,9.5600004196167,9.619999885559082,9.670000076293945,4973979.0,8.999670028686523
2017-09-08,10.170000076293945,9.800000190734863,9.930000305175781,9.800000190734863,10523218.0,9.120658874511719
2017-09-11,9.779999732971191,9.619999885559082,9.65999984741211,9.710000038146973,4594466.0,9.036896705627441
2017-09-12,9.75,9.5600004196167,9.680000305175781,9.579999923706055,3776307.0,8.915908813476562
2017-09-13,9.619999885559082,9.539999961853027,9.59000015258789,9.600000381469727,1564551.0,8.93452262878418
2017-09-14,9.640000343322754,9.550000190734863,9.550000190734863,9.609999656677246,1991025.0,8.943828582763672
2017-09-15,9.640000343322754,9.520000457763672,9.619999885559082,9.539999961853027,1683288.0,8.878681182861328
2017-09-18,9.640000343322754,9.550000190734863,9.550000190734863,9.579999923706055,1830676.0,8.915908813476562
2017-09-19,9.619999885559082,9.5600004196167,9.579999923706055,9.59000015258789,1639200.0,8.925215721130371
2017-09-20,9.850000381469727,9.5600004196167,9.579999923706055,9.84000015258789,7239673.0,9.157885551452637
2017-09-21,9.8100004196167,9.699999809265137,9.770000457763672,9.699999809265137,3042400.0,9.02759075164795
2017-09-22,9.800000190734863,9.609999656677246,9.680000305175781,9.630000114440918,2623723.0,8.962443351745605
2017-09-25,9.649999618530273,9.369999885559082,9.649999618530273,9.380000114440918,3066115.0,8.72977352142334
2017-09-26,9.40999984741211,9.279999732971191,9.369999885559082,9.34000015258789,1543515.0,8.692545890808105
2017-09-27,9.449999809265137,9.289999961853027,9.399999618530273,9.34000015258789,3021301.0,8.692545890808105
2017-09-28,9.399999618530273,9.260000228881836,9.359999656677246,9.279999732971191,1838972.0,8.63670539855957
2017-09-29,9.329999923706055,9.25,9.300000190734863,9.289999961853027,1432419.0,8.646011352539062
2017-10-09,9.5600004196167,9.329999923706055,9.380000114440918,9.539999961853027,4041796.0,8.878681182861328
2017-10-10,9.600000381469727,9.460000038146973,9.510000228881836,9.569999694824219,3276769.0,8.906600952148438
2017-10-11,9.579999923706055,9.479999542236328,9.579999923706055,9.5,2070996.0,8.841455459594727
2017-10-12,9.520000457763672,9.350000381469727,9.510000228881836,9.430000305175781,2433591.0,8.776307106018066
2017-10-13,9.539999961853027,9.34000015258789,9.34000015258789,9.489999771118164,2012401.0,8.832147598266602
2017-10-16,9.619999885559082,9.449999809265137,9.5,9.510000228881836,4482607.0,8.850761413574219
2017-10-17,9.550000190734863,9.390000343322754,9.489999771118164,9.40999984741211,2103867.0,8.75769329071045
2017-10-18,9.449999809265137,9.270000457763672,9.399999618530273,9.3100004196167,2397701.0,8.664626121520996
2017-10-19,9.380000114440918,9.260000228881836,9.34000015258789,9.319999694824219,1554815.0,8.673931121826172
2017-10-20,9.470000267028809,9.3100004196167,9.369999885559082,9.420000076293945,1666475.0,8.767000198364258
2017-10-23,9.470000267028809,9.380000114440918,9.430000305175781,9.390000343322754,1923310.0,8.739080429077148
2017-10-24,9.420000076293945,9.3100004196167,9.390000343322754,9.350000381469727,1561915.0,8.701851844787598
2017-10-25,9.420000076293945,9.34000015258789,9.399999618530273,9.40999984741211,991309.0,8.75769329071045
2017-10-26,9.510000228881836,9.359999656677246,9.40999984741211,9.5,2366927.0,8.841455459594727
2017-10-27,9.529999732971191,9.40999984741211,9.5,9.460000038146973,2466878.0,8.804226875305176
2017-10-30,9.479999542236328,9.09000015258789,9.449999809265137,9.100000381469727,3848998.0,8.469182968139648
2017-10-31,9.140000343322754,9.0600004196167,9.100000381469727,9.119999885559082,1302544.0,8.48779582977295
2017-11-01,9.260000228881836,9.079999923706055,9.109999656677246,9.170000076293945,1234970.0,8.534330368041992
2017-11-02,9.15999984741211,8.930000305175781,9.140000343322754,8.949999809265137,2573250.0,8.329580307006836
2017-11-03,9.020000457763672,8.800000190734863,8.960000038146973,8.84000015258789,1991550.0,8.227206230163574
2017-11-06,8.930000305175781,8.800000190734863,8.899999618530273,8.920000076293945,1537171.0,8.301660537719727
2017-11-07,8.970000267028809,8.869999885559082,8.920000076293945,8.960000038146973,1524656.0,8.338887214660645
2017-11-08,9.100000381469727,8.920000076293945,8.960000038146973,9.079999923706055,2466197.0,8.450569152832031
2017-11-09,9.069999694824219,8.979999542236328,9.029999732971191,9.020000457763672,1488527.0,8.394728660583496
2017-11-10,9.069999694824219,8.960000038146973,9.0,9.029999732971191,2133685.0,8.404035568237305
2017-11-13,9.029999732971191,8.90999984741211,9.020000457763672,8.920000076293945,1367192.0,8.301660537719727
2017-11-14,8.949999809265137,8.770000457763672,8.90999984741211,8.829999923706055,1897189.0,8.217900276184082
2017-11-15,8.800000190734863,8.699999809265137,8.800000190734863,8.729999542236328,1875053.0,8.12483024597168
2017-11-16,8.75,8.6899995803833,8.710000038146973,8.6899995803833,2702050.0,8.087603569030762
2017-11-17,8.710000038146973,8.199999809265137,8.6899995803833,8.220000267028809,4290300.0,7.6501851081848145
2017-11-20,8.229999542236328,7.96999979019165,8.229999542236328,8.1899995803833,3017596.0,7.6222639083862305
2017-11-21,8.279999732971191,8.119999885559082,8.210000038146973,8.1899995803833,2066535.0,7.6222639083862305
2017-11-22,8.270000457763672,8.109999656677246,8.270000457763672,8.170000076293945,1745235.0,7.60365104675293
2017-11-23,8.180000305175781,8.020000457763672,8.180000305175781,8.039999961853027,1432386.0,7.482662200927734
2017-11-24,8.09000015258789,7.900000095367432,8.039999961853027,7.920000076293945,3133589.0,7.370981216430664
2017-11-27,8.0,7.849999904632568,7.920000076293945,7.889999866485596,1807635.0,7.343060493469238
2017-11-28,8.119999885559082,7.889999866485596,7.900000095367432,8.100000381469727,2463145.0,7.538503646850586
2017-11-29,8.09000015258789,7.960000038146973,8.09000015258789,8.050000190734863,1434533.0,7.491969108581543
2017-11-30,8.0600004196167,7.989999771118164,8.050000190734863,8.029999732971191,1003390.0,7.473355293273926
2017-12-01,8.1899995803833,8.0,8.0,8.109999656677246,1699618.0,7.547809600830078
2017-12-04,8.170000076293945,7.949999809265137,8.050000190734863,7.960000038146973,1493207.0,7.40820837020874
2017-12-05,7.96999979019165,7.71999979019165,7.960000038146973,7.760000228881836,1831840.0,7.222072601318359
2017-12-06,7.929999828338623,7.760000228881836,7.760000228881836,7.849999904632568,1449145.0,7.305833339691162
2017-12-07,8.0600004196167,7.820000171661377,7.889999866485596,7.980000019073486,1979952.0,7.426821231842041
2017-12-08,8.020000457763672,7.929999828338623,7.949999809265137,7.980000019073486,1428600.0,7.426821231842041
2017-12-11,8.050000190734863,7.960000038146973,7.980000019073486,8.029999732971191,1768431.0,7.473355293273926
2017-12-12,8.020000457763672,7.880000114440918,8.020000457763672,7.889999866485596,1651045.0,7.343060493469238
2017-12-13,7.920000076293945,7.829999923706055,7.889999866485596,7.860000133514404,2277517.0,7.315140247344971
2017-12-14,7.889999866485596,7.760000228881836,7.860000133514404,7.789999961853027,2692311.0,7.249992370605469
2017-12-15,7.820000171661377,7.699999809265137,7.78000020980835,7.75,3028470.0,7.212765693664551
2017-12-18,7.809999942779541,7.710000038146973,7.769999980926514,7.769999980926514,2384105.0,7.23137903213501
2017-12-19,7.840000152587891,7.75,7.769999980926514,7.800000190734863,2147735.0,7.2592997550964355
2017-12-20,7.820000171661377,7.559999942779541,7.820000171661377,7.579999923706055,4363601.0,7.054549694061279
2017-12-21,7.630000114440918,7.510000228881836,7.579999923706055,7.599999904632568,1716792.0,7.073163986206055
2017-12-22,7.630000114440918,7.539999961853027,7.559999942779541,7.550000190734863,1378692.0,7.02662992477417
2017-12-25,7.650000095367432,7.440000057220459,7.559999942779541,7.610000133514404,2746371.0,7.082470893859863
2017-12-26,7.639999866485596,7.559999942779541,7.610000133514404,7.630000114440918,1650493.0,7.101084232330322
2017-12-27,7.650000095367432,7.519999980926514,7.650000095367432,7.559999942779541,1360293.0,7.03593635559082
2017-12-28,7.829999923706055,7.519999980926514,7.559999942779541,7.739999771118164,3594986.0,7.203458786010742
2017-12-29,7.710000038146973,7.590000152587891,7.710000038146973,7.679999828338623,2648624.0,7.147617816925049
2018-01-02,7.820000171661377,7.659999847412109,7.699999809265137,7.809999942779541,2549541.0,7.268606662750244
2018-01-03,7.849999904632568,7.760000228881836,7.78000020980835,7.800000190734863,2565078.0,7.2592997550964355
2018-01-04,7.820000171661377,7.75,7.800000190734863,7.78000020980835,2433064.0,7.240685939788818
2018-01-05,7.880000114440918,7.78000020980835,7.800000190734863,7.809999942779541,3345534.0,7.268606662750244
2018-01-08,7.840000152587891,7.760000228881836,7.820000171661377,7.800000190734863,2119064.0,7.2592997550964355
2018-01-09,7.809999942779541,7.730000019073486,7.789999961853027,7.75,1767501.0,7.212765693664551
2018-01-10,7.78000020980835,7.610000133514404,7.78000020980835,7.639999866485596,2258783.0,7.110390663146973
2018-01-11,7.769999980926514,7.610000133514404,7.630000114440918,7.739999771118164,1877669.0,7.203458786010742
2018-01-12,7.769999980926514,7.670000076293945,7.75,7.679999828338623,1280949.0,7.147617816925049
2018-01-15,7.679999828338623,7.420000076293945,7.659999847412109,7.5,2281554.0,6.980095863342285
2018-01-16,7.53000020980835,7.460000038146973,7.480000019073486,7.519999980926514,1636311.0,6.998708724975586
2018-01-17,7.639999866485596,7.409999847412109,7.510000228881836,7.599999904632568,2525289.0,7.073163986206055
2018-01-18,7.619999885559082,7.539999961853027,7.599999904632568,7.579999923706055,1219875.0,7.054549694061279
2018-01-19,7.639999866485596,7.539999961853027,7.559999942779541,7.570000171661377,1235300.0,7.045243263244629
2018-01-22,7.78000020980835,7.539999961853027,7.550000190734863,7.769999980926514,3296595.0,7.23137903213501
2018-01-23,7.800000190734863,7.699999809265137,7.739999771118164,7.78000020980835,1813409.0,7.240685939788818
2018-01-24,7.960000038146973,7.75,7.78000020980835,7.909999847412109,4523267.0,7.361673831939697
2018-01-25,8.130000114440918,7.849999904632568,7.880000114440918,8.010000228881836,7260423.0,7.454742431640625
2018-01-26,8.050000190734863,7.900000095367432,7.960000038146973,7.920000076293945,2546551.0,7.370981216430664
2018-01-29,7.96999979019165,7.820000171661377,7.900000095367432,7.869999885559082,2541397.0,7.324447154998779
2018-01-30,7.920000076293945,7.820000171661377,7.900000095367432,7.869999885559082,1495001.0,7.324447154998779
2018-01-31,7.949999809265137,7.829999923706055,7.920000076293945,7.929999828338623,3079719.0,7.380287170410156
2018-02-01,8.0,7.550000190734863,7.920000076293945,7.639999866485596,5910349.0,7.110390663146973
2018-02-02,7.739999771118164,7.420000076293945,7.519999980926514,7.619999885559082,2387441.0,7.0917768478393555
2018-02-05,7.869999885559082,7.5,7.550000190734863,7.860000133514404,2575101.0,7.315140247344971
2018-02-06,8.039999961853027,7.650000095367432,7.690000057220459,7.71999979019165,5300481.0,7.184844493865967
2018-02-07,8.279999732971191,7.630000114440918,7.809999942779541,8.239999771118164,9862129.0,7.668798446655273
2018-02-08,8.479999542236328,8.100000381469727,8.180000305175781,8.279999732971191,9654808.0,7.706025123596191
2018-02-09,8.34000015258789,7.900000095367432,8.079999923706055,8.09000015258789,8482403.0,7.529196739196777
2018-02-12,8.4399995803833,8.010000228881836,8.1899995803833,8.40999984741211,8449592.0,7.827013969421387
2018-02-13,8.4399995803833,8.220000267028809,8.4399995803833,8.239999771118164,5835601.0,7.668798446655273
2018-02-14,8.25,8.069999694824219,8.210000038146973,8.079999923706055,3881816.0,7.5198893547058105
2018-02-22,8.5600004196167,8.130000114440918,8.149999618530273,8.529999732971191,7681093.0,7.938694477081299
2018-02-23,8.529999732971191,8.329999923706055,8.479999542236328,8.449999809265137,6807302.0,7.864241123199463
2018-02-26,8.59000015258789,8.300000190734863,8.449999809265137,8.550000190734863,7639425.0,7.957308769226074
2018-02-27,8.859999656677246,8.40999984741211,8.479999542236328,8.579999923706055,8072961.0,7.9852294921875
2018-02-28,8.739999771118164,8.420000076293945,8.550000190734863,8.65999984741211,6232453.0,8.059683799743652
2018-03-01,8.65999984741211,8.520000457763672,8.59000015258789,8.640000343322754,4544415.0,8.041070938110352
2018-03-02,8.600000381469727,8.3100004196167,8.5600004196167,8.430000305175781,5810789.0,7.845627784729004
2018-03-05,8.489999771118164,8.319999694824219,8.40999984741211,8.489999771118164,3106523.0,7.901468276977539
2018-03-06,8.649999618530273,8.420000076293945,8.5,8.539999961853027,4609804.0,7.948001861572266
2018-03-07,8.529999732971191,8.319999694824219,8.529999732971191,8.34000015258789,3960000.0,7.761867046356201
2018-03-08,8.40999984741211,8.319999694824219,8.319999694824219,8.380000114440918,2135430.0,7.799093246459961
2018-03-09,8.729999542236328,8.350000381469727,8.369999885559082,8.6899995803833,6268695.0,8.087603569030762
2018-03-12,8.779999732971191,8.619999885559082,8.670000076293945,8.760000228881836,4581717.0,8.152751922607422
2018-03-13,8.960000038146973,8.59000015258789,8.770000457763672,8.609999656677246,6719186.0,8.013150215148926
2018-03-14,8.800000190734863,8.479999542236328,8.539999961853027,8.710000038146973,6413885.0,8.106218338012695
2018-03-15,9.09000015258789,8.600000381469727,8.649999618530273,9.0,13014241.0,8.376114845275879
2018-03-16,9.800000190734863,8.920000076293945,9.100000381469727,9.420000076293945,22007394.0,8.767000198364258
2018-03-19,9.350000381469727,9.079999923706055,9.220000267028809,9.149999618530273,13912558.0,8.515715599060059
2018-03-20,9.100000381469727,8.899999618530273,9.09000015258789,9.0,8796135.0,8.376114845275879
2018-03-21,9.199999809265137,8.920000076293945,8.989999771118164,9.010000228881836,9883641.0,8.385421752929688
2018-03-22,9.0600004196167,8.75,8.970000267028809,8.90999984741211,7903954.0,8.292353630065918
2018-03-23,8.710000038146973,8.020000457763672,8.579999923706055,8.130000114440918,11787965.0,7.566423416137695
2018-03-26,8.289999961853027,7.960000038146973,7.960000038146973,8.279999732971191,5683155.0,7.706025123596191
2018-03-27,8.489999771118164,8.279999732971191,8.369999885559082,8.460000038146973,6402038.0,7.87354850769043
2018-03-28,8.399999618530273,8.199999809265137,8.3100004196167,8.25,5115279.0,7.678104877471924
2018-03-29,8.460000038146973,8.25,8.25,8.4399995803833,4569082.0,7.8549346923828125
2018-03-30,8.520000457763672,8.390000343322754,8.399999618530273,8.520000457763672,5712724.0,7.929388999938965
2018-04-02,8.649999618530273,8.399999618530273,8.510000228881836,8.430000305175781,5084576.0,7.845627784729004
2018-04-03,8.380000114440918,8.170000076293945,8.300000190734863,8.279999732971191,3607608.0,7.706025123596191
2018-04-04,8.390000343322754,8.1899995803833,8.329999923706055,8.199999809265137,3112900.0,7.631571292877197
2018-04-09,8.260000228881836,8.149999618530273,8.199999809265137,8.220000267028809,1884061.0,7.6501851081848145
2018-04-10,8.369999885559082,8.15999984741211,8.229999542236328,8.329999923706055,3132169.0,7.752559185028076
2018-04-11,8.550000190734863,8.34000015258789,8.40999984741211,8.359999656677246,3444197.0,7.780479907989502
2018-04-12,8.399999618530273,8.210000038146973,8.350000381469727,8.329999923706055,2470234.0,7.752559185028076
2018-04-13,8.5,8.350000381469727,8.470000267028809,8.399999618530273,3300342.0,7.817706108093262
2018-04-16,8.4399995803833,8.270000457763672,8.380000114440918,8.319999694824219,2354991.0,7.743252277374268
2018-04-17,8.529999732971191,8.289999961853027,8.329999923706055,8.449999809265137,4762346.0,7.864241123199463
2018-04-18,8.880000114440918,8.329999923706055,8.460000038146973,8.789999961853027,8536980.0,8.180671691894531
2018-04-19,8.819999694824219,8.65999984741211,8.75,8.720000267028809,3889027.0,8.115525245666504
2018-04-20,8.779999732971191,8.59000015258789,8.720000267028809,8.649999618530273,3698696.0,8.050375938415527
2018-04-23,8.8100004196167,8.579999923706055,8.710000038146973,8.789999961853027,2977029.0,8.180671691894531
2018-04-24,8.850000381469727,8.729999542236328,8.850000381469727,8.819999694824219,4008093.0,8.20859146118164
2018-04-25,8.819999694824219,8.680000305175781,8.800000190734863,8.729999542236328,2959908.0,8.12483024597168
2018-04-26,8.779999732971191,8.510000228881836,8.670000076293945,8.520000457763672,2832444.0,7.929388999938965
2018-04-27,8.670000076293945,8.539999961853027,8.65999984741211,8.609999656677246,1796777.0,8.013150215148926
2018-05-02,8.960000038146973,8.699999809265137,8.699999809265137,8.9399995803833,5335428.0,8.320273399353027
2018-05-03,9.020000457763672,8.760000228881836,8.989999771118164,8.9399995803833,3592216.0,8.320273399353027
2018-05-04,9.079999923706055,8.880000114440918,8.920000076293945,8.989999771118164,4317158.0,8.36680793762207
2018-05-07,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,0.0,8.36680793762207
2018-05-08,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,0.0,8.36680793762207
2018-05-09,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,0.0,8.36680793762207
2018-05-10,9.789999961853027,9.020000457763672,9.380000114440918,9.260000228881836,14259981.0,8.618091583251953
2018-05-11,9.920000076293945,9.180000305175781,9.220000267028809,9.649999618530273,16720577.0,8.981056213378906
2018-05-14,9.600000381469727,8.90999984741211,9.600000381469727,9.0,12616970.0,8.376114845275879
2018-05-15,9.09000015258789,8.8100004196167,8.8100004196167,9.079999923706055,5783509.0,8.450569152832031
2018-05-16,9.079999923706055,8.850000381469727,8.979999542236328,8.859999656677246,4540791.0,8.245820045471191
2018-05-17,9.020000457763672,8.859999656677246,8.899999618530273,8.930000305175781,2828982.0,8.310967445373535
2018-05-18,9.210000038146973,8.859999656677246,8.930000305175781,9.15999984741211,5054148.0,8.525023460388184
2018-05-21,9.270000457763672,9.119999885559082,9.15999984741211,9.220000267028809,4465541.0,8.580863952636719
2018-05-22,9.279999732971191,9.069999694824219,9.180000305175781,9.229999542236328,3723052.0,8.590170860290527
2018-05-23,9.270000457763672,8.970000267028809,9.210000038146973,9.010000228881836,4713031.0,8.385421752929688
2018-05-24,9.180000305175781,8.979999542236328,9.0,9.170000076293945,3327074.0,8.534330368041992
2018-05-25,9.680000305175781,9.079999923706055,9.170000076293945,9.260000228881836,6088717.0,8.618091583251953
2018-05-28,9.380000114440918,9.109999656677246,9.210000038146973,9.300000190734863,5039163.0,8.655318260192871
2018-05-29,9.350000381469727,9.100000381469727,9.3100004196167,9.239999771118164,4915176.0,8.599477767944336
2018-05-30,9.069999694824219,8.800000190734863,9.010000228881836,8.880000114440918,4877707.0,8.264433860778809
2018-05-31,9.140000343322754,8.899999618530273,8.960000038146973,9.130000114440918,3609616.0,8.497103691101074
2018-06-01,9.380000114440918,9.069999694824219,9.079999923706055,9.25,4094582.0,8.608784675598145
2018-06-04,9.319999694824219,8.960000038146973,9.239999771118164,8.989999771118164,4165107.0,8.36680793762207
2018-06-05,9.050000190734863,8.710000038146973,8.970000267028809,8.890000343322754,5000774.0,8.273740768432617
2018-06-06,8.960000038146973,8.779999732971191,8.859999656677246,8.899999618530273,4099811.0,8.283045768737793
2018-06-07,8.960000038146973,8.739999771118164,8.899999618530273,8.800000190734863,2825190.0,8.18997859954834
2018-06-08,8.850000381469727,8.489999771118164,8.800000190734863,8.649999618530273,4740816.0,8.050375938415527
2018-06-11,8.75,8.510000228881836,8.649999618530273,8.539999961853027,2862991.0,7.948001861572266
2018-06-12,8.579999923706055,8.430000305175781,8.569999694824219,8.550000190734863,1986220.0,7.957308769226074
2018-06-13,8.569999694824219,8.319999694824219,8.510000228881836,8.40999984741211,1781120.0,7.827013969421387
2018-06-14,8.399999618530273,8.0,8.390000343322754,8.119999885559082,4055871.0,7.557116508483887
2018-06-15,8.15999984741211,7.880000114440918,8.039999961853027,7.909999847412109,2509777.0,7.361673831939697
2018-06-19,8.0,7.380000114440918,7.800000190734863,7.590000152587891,5114563.0,7.063856601715088
2018-06-20,7.829999923706055,7.590000152587891,7.599999904632568,7.760000228881836,1964309.0,7.222072601318359
2018-06-21,7.820000171661377,7.539999961853027,7.760000228881836,7.590000152587891,1704722.0,7.063856601715088
2018-06-22,7.800000190734863,7.5,7.5,7.789999961853027,2067453.0,7.249992370605469
2018-06-25,7.929999828338623,7.71999979019165,7.800000190734863,7.769999980926514,1417650.0,7.23137903213501
2018-06-26,7.840000152587891,7.639999866485596,7.730000019073486,7.800000190734863,1615716.0,7.2592997550964355
2018-06-27,8.149999618530273,7.809999942779541,7.809999942779541,8.079999923706055,4157482.0,7.5198893547058105
2018-06-28,8.069999694824219,7.920000076293945,7.949999809265137,7.960000038146973,1398800.0,7.40820837020874
2018-06-29,8.09000015258789,7.960000038146973,7.980000019073486,8.079999923706055,1286601.0,7.5198893547058105
2018-07-02,8.149999618530273,7.840000152587891,8.100000381469727,7.960000038146973,1951033.0,7.40820837020874
2018-07-03,8.050000190734863,7.820000171661377,7.929999828338623,8.029999732971191,1329001.0,7.473355293273926
2018-07-04,8.079999923706055,7.860000133514404,8.029999732971191,7.909999847412109,764502.0,7.361673831939697
2018-07-05,8.0,7.630000114440918,7.909999847412109,7.670000076293945,965608.0,7.138311386108398
2018-07-06,7.849999904632568,7.539999961853027,7.75,7.730000019073486,1267803.0,7.194151401519775
2018-07-09,7.96999979019165,7.579999923706055,7.78000020980835,7.960000038146973,1116752.0,7.40820837020874
2018-07-10,7.949999809265137,7.800000190734863,7.949999809265137,7.929999828338623,1729450.0,7.522034645080566
2018-07-11,7.889999866485596,7.679999828338623,7.860000133514404,7.739999771118164,1521425.0,7.341809272766113
2018-07-12,7.949999809265137,7.739999771118164,7.769999980926514,7.940000057220459,1639403.0,7.531520366668701
2018-07-13,7.980000019073486,7.840000152587891,7.880000114440918,7.96999979019165,1241986.0,7.559976577758789
2018-07-16,7.949999809265137,7.860000133514404,7.920000076293945,7.869999885559082,855200.0,7.465121746063232
2018-07-17,7.900000095367432,7.800000190734863,7.869999885559082,7.900000095367432,710851.0,7.4935784339904785
2018-07-18,7.960000038146973,7.840000152587891,7.900000095367432,7.949999809265137,1184640.0,7.541005611419678
2018-07-19,7.960000038146973,7.860000133514404,7.949999809265137,7.909999847412109,930277.0,7.503063678741455
2018-07-20,7.980000019073486,7.869999885559082,7.869999885559082,7.940000057220459,769264.0,7.531520366668701
2018-07-23,7.980000019073486,7.880000114440918,7.920000076293945,7.949999809265137,939502.0,7.541005611419678
2018-07-24,8.09000015258789,7.940000057220459,7.96999979019165,8.0600004196167,2338112.0,7.6453471183776855
2018-07-25,8.079999923706055,8.0,8.069999694824219,8.0600004196167,1464020.0,7.6453471183776855
2018-07-26,8.050000190734863,7.960000038146973,8.020000457763672,8.0,1312501.0,7.588433742523193
2018-07-27,8.010000228881836,7.800000190734863,8.010000228881836,7.829999923706055,1264900.0,7.427179336547852
2018-07-30,7.909999847412109,7.610000133514404,7.829999923706055,7.639999866485596,1866300.0,7.246953964233398
2018-07-31,7.730000019073486,7.630000114440918,7.699999809265137,7.690000057220459,1200270.0,7.294381618499756
2018-08-01,7.889999866485596,7.679999828338623,7.739999771118164,7.679999828338623,1427202.0,7.284896373748779
2018-08-02,7.679999828338623,7.25,7.679999828338623,7.420000076293945,2030502.0,7.038271903991699
2018-08-03,7.420000076293945,7.050000190734863,7.420000076293945,7.159999847412109,2023056.0,6.791647911071777
2018-08-06,7.199999809265137,7.050000190734863,7.199999809265137,7.119999885559082,1984283.0,6.753705978393555
2018-08-07,7.260000228881836,7.059999942779541,7.079999923706055,7.239999771118164,1246027.0,6.867532253265381
2018-08-08,7.349999904632568,7.139999866485596,7.239999771118164,7.239999771118164,1358000.0,6.867532253265381
2018-08-09,7.420000076293945,7.199999809265137,7.239999771118164,7.349999904632568,1589403.0,6.9718732833862305
2018-08-10,7.349999904632568,7.190000057220459,7.300000190734863,7.260000228881836,1085000.0,6.88650369644165
2018-08-13,7.25,7.090000152587891,7.25,7.179999828338623,1304200.0,6.810619354248047
2018-08-14,7.190000057220459,7.079999923706055,7.119999885559082,7.099999904632568,1863540.0,6.734734535217285
2018-08-15,7.139999866485596,7.0,7.079999923706055,7.03000020980835,1591967.0,6.668336391448975
2018-08-16,7.050000190734863,6.909999847412109,6.980000019073486,7.019999980926514,1228700.0,6.65885066986084
2018-08-17,7.070000171661377,6.710000038146973,7.03000020980835,6.730000019073486,1487532.0,6.383769512176514
2018-08-20,6.96999979019165,6.699999809265137,6.699999809265137,6.940000057220459,1652201.0,6.582966327667236
2018-08-21,7.050000190734863,6.889999866485596,6.940000057220459,7.010000228881836,1043900.0,6.649364948272705
2018-08-22,7.099999904632568,6.900000095367432,7.0,7.019999980926514,642487.0,6.65885066986084
2018-08-23,7.099999904632568,6.929999828338623,7.0,7.050000190734863,1244700.0,6.687307357788086
2018-08-24,7.099999904632568,6.960000038146973,7.039999961853027,7.059999942779541,1272725.0,6.6967926025390625
2018-08-27,7.210000038146973,7.03000020980835,7.059999942779541,7.150000095367432,1689537.0,6.782162666320801
2018-08-28,7.21999979019165,7.070000171661377,7.139999866485596,7.150000095367432,1371900.0,6.782162666320801
2018-08-29,7.179999828338623,7.079999923706055,7.150000095367432,7.110000133514404,729764.0,6.744220733642578
2018-08-30,7.179999828338623,7.090000152587891,7.130000114440918,7.110000133514404,824012.0,6.744220733642578
2018-08-31,7.150000095367432,6.989999771118164,7.119999885559082,7.119999885559082,1180932.0,6.753705978393555
2018-09-03,7.139999866485596,6.960000038146973,7.070000171661377,7.050000190734863,650622.0,6.687307357788086
2018-09-04,7.440000057220459,6.96999979019165,7.019999980926514,7.239999771118164,2136332.0,6.867532253265381
2018-09-05,7.21999979019165,7.03000020980835,7.21999979019165,7.130000114440918,1104300.0,6.7631916999816895
2018-09-06,7.170000076293945,7.03000020980835,7.130000114440918,7.03000020980835,879558.0,6.668336391448975
2018-09-07,7.150000095367432,7.019999980926514,7.039999961853027,7.099999904632568,818389.0,6.734734535217285
2018-09-10,7.159999847412109,6.940000057220459,7.090000152587891,6.949999809265137,963600.0,6.592451572418213
2018-09-11,7.03000020980835,6.940000057220459,6.989999771118164,6.949999809265137,714407.0,6.592451572418213
2018-09-12,7.03000020980835,6.920000076293945,6.920000076293945,6.980000019073486,417901.0,6.620908260345459
2018-09-13,7.139999866485596,6.989999771118164,6.989999771118164,7.139999866485596,1253104.0,6.772676467895508
2018-09-14,7.210000038146973,7.090000152587891,7.159999847412109,7.190000057220459,1346610.0,6.820104598999023
2018-09-17,7.170000076293945,7.059999942779541,7.130000114440918,7.119999885559082,949101.0,6.753705978393555
2018-09-18,7.21999979019165,7.059999942779541,7.110000133514404,7.190000057220459,1121310.0,6.820104598999023
2018-09-19,7.239999771118164,7.139999866485596,7.190000057220459,7.230000019073486,1337483.0,6.858046531677246
2018-09-20,7.210000038146973,7.139999866485596,7.210000038146973,7.170000076293945,528200.0,6.801133632659912
2018-09-21,7.309999942779541,7.130000114440918,7.170000076293945,7.300000190734863,1466972.0,6.924446105957031
2018-09-25,7.619999885559082,7.239999771118164,7.300000190734863,7.559999942779541,5307180.0,7.171069622039795
2018-09-26,7.630000114440918,7.480000019073486,7.590000152587891,7.550000190734863,1838210.0,7.161584377288818
2018-09-27,7.570000171661377,7.480000019073486,7.550000190734863,7.480000019073486,1025800.0,7.095185279846191
2018-09-28,7.550000190734863,7.46999979019165,7.480000019073486,7.510000228881836,783694.0,7.1236419677734375
2018-10-08,7.630000114440918,7.380000114440918,7.46999979019165,7.480000019073486,2606177.0,7.095185279846191
2018-10-09,7.489999771118164,7.389999866485596,7.449999809265137,7.449999809265137,811000.0,7.066728591918945
2018-10-10,7.519999980926514,7.369999885559082,7.480000019073486,7.420000076293945,607888.0,7.038271903991699
2018-10-11,7.369999885559082,6.699999809265137,7.349999904632568,6.710000038146973,2492500.0,6.3647990226745605
2018-10-12,6.860000133514404,6.329999923706055,6.619999885559082,6.849999904632568,2663507.0,6.497596263885498
2018-10-15,6.800000190734863,6.239999771118164,6.800000190734863,6.320000171661377,2897351.0,5.9948625564575195
2018-10-16,6.329999923706055,5.96999979019165,6.320000171661377,6.0,3902474.0,5.6913251876831055
2018-10-17,6.130000114440918,5.940000057220459,6.110000133514404,6.039999961853027,1817962.0,5.729267120361328
2018-10-18,6.059999942779541,5.940000057220459,6.019999980926514,5.989999771118164,1187147.0,5.681839466094971
2018-10-19,6.090000152587891,5.900000095367432,5.909999847412109,6.079999923706055,1440200.0,5.767209529876709
2018-10-22,6.400000095367432,6.090000152587891,6.090000152587891,6.340000152587891,2166809.0,6.013833999633789
2018-10-23,6.380000114440918,6.130000114440918,6.340000152587891,6.269999980926514,1330093.0,5.947434902191162
2018-10-24,6.400000095367432,6.210000038146973,6.300000190734863,6.289999961853027,962695.0,5.966405868530273
2018-10-25,6.320000171661377,6.03000020980835,6.090000152587891,6.260000228881836,802902.0,5.937949180603027
2018-10-26,6.429999828338623,6.260000228881836,6.380000114440918,6.289999961853027,977991.0,5.966405868530273
2018-10-29,6.349999904632568,6.239999771118164,6.289999961853027,6.309999942779541,690471.0,5.985376834869385
2018-10-30,6.400000095367432,6.199999809265137,6.309999942779541,6.360000133514404,1068686.0,6.0328049659729
2018-10-31,6.480000019073486,6.300000190734863,6.389999866485596,6.400000095367432,1686743.0,6.070746898651123
2018-11-01,6.519999980926514,6.360000133514404,6.389999866485596,6.480000019073486,2157171.0,6.146631240844727
2018-11-02,6.690000057220459,6.460000038146973,6.539999961853027,6.670000076293945,2543026.0,6.32685661315918
2018-11-05,6.730000019073486,6.519999980926514,6.690000057220459,6.650000095367432,2002937.0,6.307885646820068
2018-11-06,6.920000076293945,6.570000171661377,6.619999885559082,6.789999961853027,4167586.0,6.440682888031006
2018-11-07,6.869999885559082,6.670000076293945,6.679999828338623,6.760000228881836,2454733.0,6.412226676940918
2018-11-08,6.869999885559082,6.679999828338623,6.760000228881836,6.769999980926514,1788037.0,6.4217119216918945
2018-11-09,6.800000190734863,6.699999809265137,6.75,6.769999980926514,1315330.0,6.4217119216918945
2018-11-12,6.929999828338623,6.71999979019165,6.789999961853027,6.920000076293945,2903509.0,6.563994884490967
2018-11-13,7.119999885559082,6.800000190734863,6.800000190734863,7.090000152587891,3248841.0,6.725249290466309
2018-11-14,7.139999866485596,6.949999809265137,7.039999961853027,7.03000020980835,2247498.0,6.668336391448975
2018-11-15,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0.0,6.668336391448975
2018-11-16,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0.0,6.668336391448975
2018-11-19,9.350000381469727,8.5,8.510000228881836,8.899999618530273,48030528.0,8.442131996154785
2018-11-20,8.550000190734863,8.010000228881836,8.399999618530273,8.010000228881836,32838758.0,7.597919464111328
2018-11-21,8.210000038146973,7.570000171661377,7.880000114440918,7.889999866485596,19998750.0,7.4840922355651855
2018-11-22,8.210000038146973,7.809999942779541,7.96999979019165,7.900000095367432,17828917.0,7.4935784339904785
2018-11-23,7.849999904632568,7.28000020980835,7.840000152587891,7.300000190734863,18336129.0,6.924446105957031
2018-11-26,7.46999979019165,7.289999961853027,7.369999885559082,7.420000076293945,8514737.0,7.038271903991699
2018-11-27,7.679999828338623,7.369999885559082,7.53000020980835,7.510000228881836,12831342.0,7.1236419677734375
2018-11-28,7.760000228881836,7.309999942779541,7.630000114440918,7.639999866485596,15119723.0,7.246953964233398
2018-11-29,7.570000171661377,7.269999980926514,7.570000171661377,7.28000020980835,11940193.0,6.905474662780762
2018-11-30,7.329999923706055,7.099999904632568,7.21999979019165,7.260000228881836,7707308.0,6.88650369644165
2018-12-03,7.539999961853027,7.340000152587891,7.440000057220459,7.449999809265137,9122022.0,7.066728591918945
2018-12-04,7.829999923706055,7.400000095367432,7.449999809265137,7.699999809265137,13953826.0,7.303866863250732
2018-12-05,7.579999923706055,7.300000190734863,7.400000095367432,7.53000020980835,8076720.0,7.142613410949707
2018-12-06,7.5,7.260000228881836,7.449999809265137,7.28000020980835,5737994.0,6.905474662780762
2018-12-07,7.360000133514404,7.230000019073486,7.300000190734863,7.269999980926514,3213600.0,6.895989418029785
2018-12-10,7.300000190734863,7.179999828338623,7.21999979019165,7.28000020980835,2663803.0,6.905474662780762
2018-12-11,7.449999809265137,7.269999980926514,7.28000020980835,7.369999885559082,3427275.0,6.990844249725342
2018-12-12,7.449999809265137,7.230000019073486,7.369999885559082,7.300000190734863,3150864.0,6.924446105957031
2018-12-13,7.369999885559082,7.239999771118164,7.340000152587891,7.269999980926514,3283852.0,6.895989418029785
2018-12-14,7.28000020980835,6.840000152587891,7.28000020980835,6.949999809265137,6128406.0,6.592451572418213
2018-12-17,7.050000190734863,6.920000076293945,6.949999809265137,6.980000019073486,2434446.0,6.620908260345459
2018-12-18,7.050000190734863,6.909999847412109,6.929999828338623,6.949999809265137,2183102.0,6.592451572418213
2018-12-19,7.099999904632568,6.929999828338623,6.980000019073486,6.940000057220459,2915515.0,6.582966327667236
2018-12-20,7.059999942779541,6.860000133514404,6.940000057220459,7.03000020980835,3140167.0,6.668336391448975
2018-12-21,7.039999961853027,6.880000114440918,7.03000020980835,6.960000038146973,2413752.0,6.601937294006348
2018-12-24,7.010000228881836,6.929999828338623,6.960000038146973,7.0,1621844.0,6.63987922668457
2018-12-25,6.949999809265137,6.53000020980835,6.949999809265137,6.75,4394196.0,6.402740955352783
2018-12-26,6.900000095367432,6.75,6.75,6.860000133514404,3806565.0,6.507081985473633
2018-12-27,6.960000038146973,6.599999904632568,6.940000057220459,6.670000076293945,2756684.0,6.32685661315918
2018-12-28,6.860000133514404,6.659999847412109,6.690000057220459,6.71999979019165,1831113.0,6.374284267425537
2019-01-02,6.820000171661377,6.699999809265137,6.769999980926514,6.760000228881836,1110100.0,6.412226676940918
2019-01-03,6.860000133514404,6.610000133514404,6.760000228881836,6.650000095367432,2588849.0,6.307885646820068
2019-01-04,6.860000133514404,6.559999942779541,6.599999904632568,6.829999923706055,4563549.0,6.478625297546387
2019-01-07,6.940000057220459,6.559999942779541,6.599999904632568,6.929999828338623,4579663.0,6.573480606079102
2019-01-08,6.989999771118164,6.800000190734863,6.920000076293945,6.920000076293945,4200063.0,6.563994884490967
2019-01-09,7.070000171661377,6.820000171661377,6.920000076293945,6.940000057220459,4881926.0,6.582966327667236
2019-01-10,7.210000038146973,6.900000095367432,6.949999809265137,7.130000114440918,6591888.0,6.7631916999816895
2019-01-11,7.159999847412109,7.019999980926514,7.119999885559082,7.150000095367432,4216384.0,6.782162666320801
2019-01-14,7.150000095367432,7.010000228881836,7.150000095367432,7.059999942779541,2811933.0,6.6967926025390625
2019-01-15,7.130000114440918,7.010000228881836,7.070000171661377,7.110000133514404,2961933.0,6.744220733642578
2019-01-16,7.260000228881836,7.139999866485596,7.170000076293945,7.21999979019165,4251481.0,6.8485612869262695
2019-01-17,7.480000019073486,7.139999866485596,7.230000019073486,7.269999980926514,7496580.0,6.895989418029785
2019-01-18,7.269999980926514,7.039999961853027,7.269999980926514,7.059999942779541,5571878.0,6.6967926025390625
2019-01-21,7.130000114440918,7.039999961853027,7.099999904632568,7.110000133514404,2826212.0,6.744220733642578
2019-01-22,7.130000114440918,6.940000057220459,7.090000152587891,7.0,3434928.0,6.63987922668457
2019-01-23,7.019999980926514,6.920000076293945,6.96999979019165,7.010000228881836,2424500.0,6.649364948272705
2019-01-24,7.25,7.039999961853027,7.099999904632568,7.110000133514404,5797611.0,6.744220733642578
2019-01-25,7.28000020980835,7.090000152587891,7.090000152587891,7.179999828338623,5478800.0,6.810619354248047
2019-01-28,7.25,7.059999942779541,7.199999809265137,7.130000114440918,3211158.0,6.7631916999816895
2019-01-29,7.130000114440918,6.630000114440918,7.099999904632568,7.010000228881836,5044073.0,6.649364948272705
2019-01-30,7.0,6.760000228881836,6.820000171661377,6.800000190734863,3292999.0,6.450169086456299
2019-01-31,6.889999866485596,6.699999809265137,6.849999904632568,6.699999809265137,2861810.0,6.355312824249268
2019-02-01,6.949999809265137,6.71999979019165,6.760000228881836,6.920000076293945,2446091.0,6.563994884490967
2019-02-11,7.03000020980835,6.880000114440918,6.929999828338623,7.019999980926514,3069243.0,6.65885066986084
2019-02-12,7.110000133514404,6.96999979019165,7.019999980926514,7.079999923706055,3344745.0,6.715764045715332
2019-02-13,7.21999979019165,7.039999961853027,7.079999923706055,7.179999828338623,4103735.0,6.810619354248047
2019-02-14,7.289999961853027,7.119999885559082,7.119999885559082,7.210000038146973,3612999.0,6.839076042175293
2019-02-15,7.21999979019165,7.150000095367432,7.190000057220459,7.150000095367432,2224888.0,6.782162666320801
2019-02-18,7.489999771118164,7.179999828338623,7.179999828338623,7.480000019073486,7084609.0,7.095185279846191
2019-02-19,7.53000020980835,7.340000152587891,7.46999979019165,7.440000057220459,5100091.0,7.057243347167969
2019-02-20,7.449999809265137,7.260000228881836,7.449999809265137,7.389999866485596,3901957.0,7.009815216064453
2019-02-21,7.519999980926514,7.309999942779541,7.360000133514404,7.369999885559082,6114967.0,6.990844249725342
2019-02-22,7.590000152587891,7.309999942779541,7.309999942779541,7.590000152587891,7645883.0,7.199526786804199
2019-02-25,7.980000019073486,7.619999885559082,7.820000171661377,7.909999847412109,12460461.0,7.503063678741455
2019-02-26,7.989999771118164,7.71999979019165,7.860000133514404,7.800000190734863,10334521.0,7.398723125457764
2019-02-27,7.96999979019165,7.710000038146973,7.860000133514404,7.829999923706055,8853396.0,7.427179336547852
2019-02-28,7.900000095367432,7.710000038146973,7.869999885559082,7.760000228881836,6541711.0,7.360780715942383
2019-03-01,7.829999923706055,7.650000095367432,7.789999961853027,7.769999980926514,5332158.0,7.370266437530518
2019-03-04,8.069999694824219,7.820000171661377,7.829999923706055,7.889999866485596,11955054.0,7.4840922355651855
2019-03-05,8.34000015258789,7.800000190734863,7.849999904632568,8.279999732971191,16088581.0,7.854028224945068
2019-03-06,8.34000015258789,8.079999923706055,8.260000228881836,8.279999732971191,12609858.0,7.854028224945068
2019-03-07,8.550000190734863,8.15999984741211,8.239999771118164,8.420000076293945,13662314.0,7.9868268966674805
2019-03-08,8.34000015258789,8.050000190734863,8.180000305175781,8.079999923706055,9579642.0,7.664318084716797
2019-03-11,8.65999984741211,8.119999885559082,8.149999618530273,8.609999656677246,14154946.0,8.167051315307617
2019-03-12,9.199999809265137,8.529999732971191,8.649999618530273,8.920000076293945,19708450.0,8.461103439331055
2019-03-13,9.229999542236328,8.729999542236328,8.899999618530273,8.800000190734863,20019745.0,8.347277641296387
2019-03-14,9.119999885559082,8.399999618530273,8.710000038146973,9.119999885559082,16070145.0,8.650814056396484
2019-03-15,9.300000190734863,8.9399995803833,9.020000457763672,8.989999771118164,13600143.0,8.527502059936523
2019-03-18,9.020000457763672,8.760000228881836,8.880000114440918,9.0,8396855.0,8.536988258361816
2019-03-19,9.020000457763672,8.800000190734863,9.020000457763672,8.930000305175781,6454386.0,8.470589637756348
2019-03-20,9.199999809265137,8.65999984741211,9.199999809265137,8.800000190734863,8730044.0,8.347277641296387
2019-03-21,9.119999885559082,8.65999984741211,8.75,8.920000076293945,11614332.0,8.461103439331055
2019-03-22,8.970000267028809,8.710000038146973,8.890000343322754,8.850000381469727,8408497.0,8.394705772399902
2019-03-25,9.619999885559082,8.779999732971191,8.789999961853027,9.119999885559082,14919083.0,8.650814056396484
2019-03-26,9.180000305175781,8.5,9.079999923706055,8.5,9963205.0,8.062710762023926
2019-03-27,8.670000076293945,8.229999542236328,8.569999694824219,8.359999656677246,5951750.0,7.92991304397583
2019-03-28,8.449999809265137,8.069999694824219,8.359999656677246,8.119999885559082,5600265.0,7.7022600173950195
2019-03-29,8.399999618530273,8.020000457763672,8.149999618530273,8.399999618530273,6813527.0,7.9678544998168945
2019-04-01,8.6899995803833,8.380000114440918,8.40999984741211,8.640000343322754,7797101.0,8.195508003234863
2019-04-02,8.859999656677246,8.569999694824219,8.65999984741211,8.65999984741211,8906937.0,8.214479446411133
2019-04-03,8.829999923706055,8.539999961853027,8.59000015258789,8.8100004196167,7490748.0,8.356762886047363
2019-04-04,8.890000343322754,8.6899995803833,8.800000190734863,8.729999542236328,7908056.0,8.280878067016602
2019-04-08,8.850000381469727,8.5,8.699999809265137,8.640000343322754,7316559.0,8.195508003234863
2019-04-09,8.84000015258789,8.510000228881836,8.600000381469727,8.789999961853027,6553323.0,8.337791442871094
2019-04-10,8.779999732971191,8.550000190734863,8.739999771118164,8.65999984741211,5168031.0,8.214479446411133
2019-04-11,8.720000267028809,8.510000228881836,8.6899995803833,8.600000381469727,4581534.0,8.157567024230957
2019-04-12,8.850000381469727,8.529999732971191,8.619999885559082,8.789999961853027,6114558.0,8.337791442871094
2019-04-15,8.970000267028809,8.729999542236328,8.880000114440918,8.729999542236328,8665101.0,8.280878067016602
2019-04-16,8.90999984741211,8.5600004196167,8.75,8.869999885559082,5219347.0,8.413675308227539
2019-04-17,9.09000015258789,8.779999732971191,8.880000114440918,9.020000457763672,10646027.0,8.55595874786377
2019-04-18,9.029999732971191,8.859999656677246,9.029999732971191,8.90999984741211,5474836.0,8.451618194580078
2019-04-19,8.970000267028809,8.760000228881836,8.899999618530273,8.819999694824219,6146773.0,8.36624813079834
2019-04-22,8.890000343322754,8.489999771118164,8.84000015258789,8.539999961853027,6536042.0,8.100653648376465
2019-04-23,8.640000343322754,8.279999732971191,8.5600004196167,8.319999694824219,6872917.0,7.891970634460449
2019-04-24,8.420000076293945,8.229999542236328,8.359999656677246,8.399999618530273,4266819.0,7.9678544998168945
2019-04-25,8.4399995803833,8.109999656677246,8.390000343322754,8.109999656677246,3870007.0,7.692774295806885
2019-04-26,8.1899995803833,8.029999732971191,8.109999656677246,8.029999732971191,3097294.0,7.616889953613281
2019-05-06,7.760000228881836,7.340000152587891,7.699999809265137,7.380000114440918,5916287.0,7.000329971313477
2019-05-07,7.650000095367432,7.420000076293945,7.420000076293945,7.579999923706055,3340079.0,7.1900410652160645
2019-05-08,7.760000228881836,7.420000076293945,7.5,7.650000095367432,3217023.0,7.256439685821533
2019-05-09,7.699999809265137,7.550000190734863,7.650000095367432,7.599999904632568,2014300.0,7.209011554718018
2019-05-10,7.829999923706055,7.5,7.639999866485596,7.789999961853027,3116500.0,7.389236927032471
2019-05-13,7.849999904632568,7.710000038146973,7.71999979019165,7.769999980926514,2266006.0,7.370266437530518
2019-05-14,7.820000171661377,7.599999904632568,7.78000020980835,7.739999771118164,2430401.0,7.341809272766113
2019-05-15,7.889999866485596,7.769999980926514,7.78000020980835,7.860000133514404,2968802.0,7.455636501312256
2019-05-16,7.940000057220459,7.809999942779541,7.849999904632568,7.889999866485596,2742102.0,7.4840922355651855
2019-05-17,7.989999771118164,7.480000019073486,7.989999771118164,7.599999904632568,2963008.0,7.209011554718018
2019-05-20,7.659999847412109,7.420000076293945,7.579999923706055,7.510000228881836,2418211.0,7.1236419677734375
2019-05-21,7.650000095367432,7.5,7.519999980926514,7.619999885559082,2447500.0,7.227982997894287
2019-05-22,7.610000133514404,7.389999866485596,7.590000152587891,7.480000019073486,2440264.0,7.095185279846191
2019-05-23,7.480000019073486,7.300000190734863,7.480000019073486,7.349999904632568,2033300.0,6.9718732833862305
2019-05-24,7.400000095367432,7.230000019073486,7.28000020980835,7.25,1783001.0,6.877017974853516
2019-05-27,7.480000019073486,7.25,7.269999980926514,7.440000057220459,2070904.0,7.057243347167969
2019-05-28,7.570000171661377,7.409999847412109,7.440000057220459,7.420000076293945,3045200.0,7.038271903991699
2019-05-29,7.53000020980835,7.369999885559082,7.369999885559082,7.460000038146973,2308600.0,7.07621431350708
2019-05-30,7.489999771118164,7.260000228881836,7.489999771118164,7.360000133514404,2949100.0,6.981359481811523
2019-05-31,7.420000076293945,7.300000190734863,7.380000114440918,7.309999942779541,2313121.0,6.933931350708008
2019-06-03,7.360000133514404,7.230000019073486,7.329999923706055,7.289999961853027,2026143.0,6.914959907531738
2019-06-04,7.320000171661377,7.179999828338623,7.309999942779541,7.269999980926514,2328369.0,6.895989418029785
2019-06-05,7.340000152587891,7.190000057220459,7.320000171661377,7.230000019073486,2293904.0,6.858046531677246
2019-06-06,7.28000020980835,7.130000114440918,7.260000228881836,7.150000095367432,1601500.0,6.782162666320801
2019-06-10,7.269999980926514,7.170000076293945,7.170000076293945,7.239999771118164,1395940.0,6.867532253265381
2019-06-11,7.440000057220459,7.21999979019165,7.239999771118164,7.420000076293945,2531478.0,7.038271903991699
2019-06-12,7.460000038146973,7.320000171661377,7.400000095367432,7.349999904632568,2220490.0,6.9718732833862305
2019-06-13,7.480000019073486,7.329999923706055,7.349999904632568,7.429999828338623,1901465.0,7.047757625579834
2019-06-14,7.480000019073486,7.349999904632568,7.389999866485596,7.380000114440918,1684722.0,7.000329971313477
2019-06-17,7.380000114440918,7.28000020980835,7.360000133514404,7.289999961853027,1432576.0,6.914959907531738
2019-06-18,7.480000019073486,7.260000228881836,7.289999961853027,7.429999828338623,2123951.0,7.047757625579834
2019-06-19,7.599999904632568,7.429999828338623,7.53000020980835,7.440000057220459,2884337.0,7.057243347167969
2019-06-20,7.599999904632568,7.400000095367432,7.440000057220459,7.579999923706055,3380271.0,7.1900410652160645
2019-06-21,7.670000076293945,7.559999942779541,7.630000114440918,7.639999866485596,3627301.0,7.246953964233398
2019-06-24,7.670000076293945,7.579999923706055,7.639999866485596,7.639999866485596,2037915.0,7.246953964233398
2019-06-25,7.690000057220459,7.510000228881836,7.679999828338623,7.590000152587891,2333701.0,7.199526786804199
2019-06-26,7.71999979019165,7.550000190734863,7.590000152587891,7.659999847412109,1961713.0,7.26592493057251
2019-06-27,7.71999979019165,7.599999904632568,7.699999809265137,7.679999828338623,2139366.0,7.284896373748779
2019-06-28,7.659999847412109,7.46999979019165,7.659999847412109,7.510000228881836,2120888.0,7.1236419677734375
2019-07-01,7.849999904632568,7.579999923706055,7.619999885559082,7.800000190734863,4635389.0,7.398723125457764
2019-07-02,7.809999942779541,7.630000114440918,7.809999942779541,7.659999847412109,3387201.0,7.26592493057251
2019-07-03,7.699999809265137,7.619999885559082,7.690000057220459,7.650000095367432,2368295.0,7.256439685821533
2019-07-04,7.699999809265137,7.570000171661377,7.650000095367432,7.619999885559082,1873773.0,7.227982997894287
2019-07-05,7.650000095367432,7.570000171661377,7.619999885559082,7.630000114440918,1560692.0,7.237468719482422
2019-07-08,7.630000114440918,7.289999961853027,7.630000114440918,7.340000152587891,3169940.0,6.962388038635254
2019-07-09,7.28000020980835,7.099999904632568,7.130000114440918,7.170000076293945,1678775.0,6.991641521453857
2019-07-10,7.199999809265137,7.079999923706055,7.170000076293945,7.079999923706055,1173336.0,6.903880596160889
2019-07-11,7.199999809265137,7.099999904632568,7.139999866485596,7.130000114440918,1186221.0,6.95263671875
2019-07-12,7.199999809265137,7.119999885559082,7.130000114440918,7.190000057220459,997801.0,7.011144161224365
2019-07-15,7.340000152587891,7.110000133514404,7.239999771118164,7.289999961853027,2415400.0,7.108656406402588
2019-07-16,7.329999923706055,7.239999771118164,7.289999961853027,7.309999942779541,1183800.0,7.128159046173096
2019-07-17,7.349999904632568,7.239999771118164,7.289999961853027,7.269999980926514,1620715.0,7.089154243469238
2019-07-18,7.289999961853027,7.139999866485596,7.289999961853027,7.179999828338623,1705742.0,7.001392841339111
2019-07-19,7.25,7.150000095367432,7.190000057220459,7.170000076293945,1269914.0,6.991641521453857
2019-07-22,7.199999809265137,6.96999979019165,7.170000076293945,6.980000019073486,2516787.0,6.806367874145508
2019-07-23,7.070000171661377,6.96999979019165,7.0,7.019999980926514,1082275.0,6.845373153686523
2019-07-24,7.139999866485596,7.03000020980835,7.070000171661377,7.079999923706055,1404786.0,6.903880596160889
2019-07-25,7.119999885559082,7.050000190734863,7.099999904632568,7.099999904632568,992800.0,6.923382759094238
2019-07-26,7.130000114440918,7.039999961853027,7.130000114440918,7.110000133514404,1275452.0,6.93313455581665
2019-07-29,7.139999866485596,7.03000020980835,7.110000133514404,7.039999961853027,976411.0,6.864875316619873
2019-07-30,7.179999828338623,7.050000190734863,7.079999923706055,7.139999866485596,1481893.0,6.962387561798096
2019-07-31,7.139999866485596,7.070000171661377,7.070000171661377,7.110000133514404,1196139.0,6.93313455581665
2019-08-01,7.119999885559082,7.019999980926514,7.079999923706055,7.090000152587891,1547300.0,6.913631916046143
2019-08-02,7.03000020980835,6.869999885559082,7.019999980926514,6.940000057220459,2432056.0,6.76736307144165
2019-08-05,6.940000057220459,6.820000171661377,6.909999847412109,6.829999923706055,1360491.0,6.660099506378174
2019-08-06,6.739999771118164,6.429999828338623,6.699999809265137,6.599999904632568,2867965.0,6.435820579528809
2019-08-07,6.659999847412109,6.539999961853027,6.610000133514404,6.559999942779541,951910.0,6.396815776824951
2019-08-08,6.670000076293945,6.590000152587891,6.610000133514404,6.610000133514404,1318045.0,6.445572376251221
2019-08-09,6.670000076293945,6.53000020980835,6.650000095367432,6.53000020980835,1005402.0,6.367562294006348
2019-08-12,6.78000020980835,6.539999961853027,6.539999961853027,6.739999771118164,1687259.0,6.572338104248047
2019-08-13,6.71999979019165,6.599999904632568,6.71999979019165,6.630000114440918,1270144.0,6.46507453918457
2019-08-14,6.78000020980835,6.690000057220459,6.699999809265137,6.769999980926514,1502100.0,6.601592063903809
2019-08-15,6.739999771118164,6.619999885559082,6.690000057220459,6.71999979019165,1468476.0,6.552835464477539
2019-08-16,6.800000190734863,6.690000057220459,6.71999979019165,6.71999979019165,1515015.0,6.552835464477539
2019-08-19,6.929999828338623,6.75,6.760000228881836,6.909999847412109,1687962.0,6.738109111785889
2019-08-20,7.039999961853027,6.909999847412109,6.909999847412109,6.949999809265137,2625067.0,6.777113914489746
2019-08-21,6.989999771118164,6.909999847412109,6.909999847412109,6.929999828338623,1301339.0,6.7576117515563965
2019-08-22,7.28000020980835,6.920000076293945,7.059999942779541,7.119999885559082,2118308.0,6.942885398864746
2019-08-23,7.079999923706055,6.820000171661377,7.079999923706055,6.909999847412109,3099297.0,6.738109111785889
2019-08-26,6.900000095367432,6.730000019073486,6.900000095367432,6.789999961853027,1566281.0,6.621094226837158
2019-08-27,7.03000020980835,6.809999942779541,6.809999942779541,6.96999979019165,1852947.0,6.796616554260254
2019-08-28,7.059999942779541,6.929999828338623,6.929999828338623,7.03000020980835,2067161.0,6.855124473571777
2019-08-29,7.079999923706055,6.989999771118164,7.019999980926514,6.989999771118164,2476295.0,6.816119194030762
2019-08-30,7.340000152587891,7.019999980926514,7.019999980926514,7.190000057220459,8590736.0,7.011144161224365
2019-09-02,7.300000190734863,7.059999942779541,7.170000076293945,7.269999980926514,5954932.0,7.089154243469238
2019-09-03,7.360000133514404,7.159999847412109,7.21999979019165,7.309999942779541,4678073.0,7.128159046173096
2019-09-04,7.340000152587891,7.239999771118164,7.289999961853027,7.309999942779541,2436430.0,7.128159046173096
2019-09-05,7.420000076293945,7.269999980926514,7.309999942779541,7.28000020980835,3581732.0,7.098905563354492
2019-09-06,7.369999885559082,7.25,7.28000020980835,7.309999942779541,3463593.0,7.128159046173096
2019-09-09,7.429999828338623,7.320000171661377,7.340000152587891,7.389999866485596,3461194.0,7.2061686515808105
2019-09-10,7.460000038146973,7.329999923706055,7.389999866485596,7.400000095367432,3106825.0,7.215920448303223
2019-09-11,7.480000019073486,7.300000190734863,7.480000019073486,7.329999923706055,2281000.0,7.1476616859436035
2019-09-12,7.449999809265137,7.349999904632568,7.349999904632568,7.429999828338623,2269932.0,7.245173931121826
2019-09-16,7.5,7.349999904632568,7.449999809265137,7.409999847412109,2537355.0,7.225671291351318
2019-09-17,7.429999828338623,7.170000076293945,7.369999885559082,7.239999771118164,2747354.0,7.059900283813477
2019-09-18,7.340000152587891,7.21999979019165,7.230000019073486,7.309999942779541,2112705.0,7.128159046173096
2019-09-19,7.369999885559082,7.28000020980835,7.360000133514404,7.349999904632568,1597323.0,7.167163848876953
2019-09-20,7.409999847412109,7.239999771118164,7.340000152587891,7.409999847412109,3463859.0,7.225671291351318
2019-09-23,7.360000133514404,7.130000114440918,7.360000133514404,7.190000057220459,3234161.0,7.011144161224365
2019-09-24,7.329999923706055,7.150000095367432,7.21999979019165,7.230000019073486,2411474.0,7.050148963928223
2019-09-25,7.309999942779541,7.090000152587891,7.25,7.110000133514404,2077990.0,6.93313455581665
2019-09-26,7.179999828338623,6.909999847412109,7.119999885559082,6.940000057220459,1967429.0,6.76736307144165
2019-09-27,7.079999923706055,6.949999809265137,6.949999809265137,7.050000190734863,1569377.0,6.874627113342285
2019-09-30,7.130000114440918,6.900000095367432,7.03000020980835,7.039999961853027,1708598.0,6.864875316619873
2019-10-08,7.059999942779541,6.900000095367432,7.059999942779541,6.940000057220459,1477103.0,6.76736307144165
2019-10-09,7.03000020980835,6.909999847412109,6.96999979019165,7.010000228881836,1410257.0,6.8356218338012695
2019-10-10,7.079999923706055,6.960000038146973,7.010000228881836,7.059999942779541,1467987.0,6.884377956390381
2019-10-11,7.150000095367432,7.010000228881836,7.150000095367432,7.079999923706055,2085101.0,6.903880596160889
2019-10-14,7.309999942779541,7.090000152587891,7.150000095367432,7.300000190734863,3466267.0,7.118408203125
2019-10-15,7.289999961853027,7.159999847412109,7.289999961853027,7.260000228881836,2068159.0,7.079402923583984
2019-10-16,7.340000152587891,7.21999979019165,7.260000228881836,7.28000020980835,2168953.0,7.098905563354492
2019-10-17,7.420000076293945,7.260000228881836,7.340000152587891,7.360000133514404,2988401.0,7.176915645599365
2019-10-18,7.360000133514404,7.090000152587891,7.210000038146973,7.199999809265137,3317200.0,7.020895004272461
2019-10-21,7.28000020980835,7.090000152587891,7.28000020980835,7.210000038146973,2146687.0,7.030646800994873
2019-10-22,7.329999923706055,7.119999885559082,7.190000057220459,7.289999961853027,2249249.0,7.108656406402588
2019-10-23,7.400000095367432,7.210000038146973,7.21999979019165,7.320000171661377,4045244.0,7.13791036605835
2019-10-24,7.320000171661377,7.139999866485596,7.300000190734863,7.210000038146973,2781679.0,7.030646800994873
2019-10-25,7.429999828338623,7.179999828338623,7.21999979019165,7.429999828338623,4030942.0,7.245173931121826
2019-10-28,7.639999866485596,7.400000095367432,7.449999809265137,7.590000152587891,6330020.0,7.401194095611572
2019-10-29,7.579999923706055,7.409999847412109,7.559999942779541,7.429999828338623,3658200.0,7.245173931121826
2019-10-30,7.389999866485596,7.230000019073486,7.340000152587891,7.309999942779541,4178974.0,7.128159046173096
2019-10-31,7.300000190734863,7.059999942779541,7.300000190734863,7.079999923706055,4602812.0,6.903880596160889
2019-11-01,7.150000095367432,7.050000190734863,7.050000190734863,7.110000133514404,2719676.0,6.93313455581665
2019-11-04,7.199999809265137,7.070000171661377,7.139999866485596,7.090000152587891,2405370.0,6.913631916046143
2019-11-05,7.150000095367432,6.989999771118164,7.090000152587891,7.050000190734863,4352539.0,6.874627113342285
2019-11-06,7.110000133514404,6.889999866485596,7.039999961853027,6.920000076293945,5118501.0,6.747860431671143
2019-11-07,6.960000038146973,6.849999904632568,6.920000076293945,6.880000114440918,3589660.0,6.708855628967285
2019-11-08,6.929999828338623,6.800000190734863,6.889999866485596,6.880000114440918,6434073.0,6.708855628967285
2019-11-11,6.849999904632568,6.630000114440918,6.840000152587891,6.679999828338623,3709265.0,6.513830661773682
2019-11-12,6.710000038146973,6.559999942779541,6.659999847412109,6.699999809265137,2971801.0,6.533332824707031
2019-11-13,6.739999771118164,6.659999847412109,6.710000038146973,6.679999828338623,1655608.0,6.513830661773682
2019-11-14,6.699999809265137,6.639999866485596,6.690000057220459,6.679999828338623,1564585.0,6.513830661773682
2019-11-15,6.699999809265137,6.559999942779541,6.699999809265137,6.579999923706055,1897292.0,6.416318416595459
2019-11-18,6.650000095367432,6.550000190734863,6.639999866485596,6.610000133514404,1360497.0,6.445572376251221
2019-11-19,6.769999980926514,6.590000152587891,6.630000114440918,6.75,2428394.0,6.582089424133301
2019-11-20,6.789999961853027,6.710000038146973,6.75,6.71999979019165,1706402.0,6.552835464477539
2019-11-21,6.769999980926514,6.670000076293945,6.670000076293945,6.760000228881836,1171425.0,6.591840744018555
2019-11-22,6.829999923706055,6.639999866485596,6.769999980926514,6.670000076293945,1520463.0,6.504079341888428
2019-11-25,6.739999771118164,6.599999904632568,6.699999809265137,6.710000038146973,2021362.0,6.543084621429443
2019-11-26,6.78000020980835,6.659999847412109,6.710000038146973,6.690000057220459,1395700.0,6.5235819816589355
2019-11-27,6.730000019073486,6.630000114440918,6.670000076293945,6.679999828338623,888139.0,6.513830661773682
2019-11-28,6.739999771118164,6.630000114440918,6.71999979019165,6.670000076293945,1229710.0,6.504079341888428
2019-11-29,6.699999809265137,6.559999942779541,6.690000057220459,6.670000076293945,1303800.0,6.504079341888428
2019-12-02,6.71999979019165,6.610000133514404,6.670000076293945,6.659999847412109,1881900.0,6.494328022003174
2019-12-03,6.75,6.610000133514404,6.670000076293945,6.739999771118164,1587810.0,6.572338104248047
2019-12-04,6.840000152587891,6.670000076293945,6.699999809265137,6.75,1659176.0,6.582089424133301
2019-12-05,6.809999942779541,6.699999809265137,6.730000019073486,6.769999980926514,2262999.0,6.601592063903809
2019-12-06,6.829999923706055,6.730000019073486,6.769999980926514,6.78000020980835,2165700.0,6.6113433837890625
2019-12-09,6.820000171661377,6.730000019073486,6.789999961853027,6.800000190734863,2114100.0,6.63084602355957
2019-12-10,6.860000133514404,6.75,6.820000171661377,6.849999904632568,2325638.0,6.679601669311523
2019-12-11,7.0,6.849999904632568,6.869999885559082,6.849999904632568,5875421.0,6.679601669311523
2019-12-12,6.869999885559082,6.739999771118164,6.820000171661377,6.769999980926514,3157201.0,6.601592063903809
2019-12-13,6.849999904632568,6.78000020980835,6.809999942779541,6.840000152587891,3507873.0,6.669850826263428
2019-12-16,6.920000076293945,6.840000152587891,6.860000133514404,6.920000076293945,2919129.0,6.747860431671143
2019-12-17,7.110000133514404,6.900000095367432,6.909999847412109,7.099999904632568,6106698.0,6.923382759094238
2019-12-18,7.159999847412109,7.019999980926514,7.059999942779541,7.070000171661377,4528189.0,6.894129276275635
2019-12-19,7.21999979019165,7.059999942779541,7.070000171661377,7.179999828338623,6386007.0,7.001392841339111
2019-12-20,7.179999828338623,7.03000020980835,7.179999828338623,7.03000020980835,5141980.0,6.855124473571777
2019-12-23,7.070000171661377,6.849999904632568,7.039999961853027,6.869999885559082,3451097.0,6.699104309082031
2019-12-24,6.960000038146973,6.869999885559082,6.900000095367432,6.929999828338623,3205684.0,6.7576117515563965
2019-12-25,7.03000020980835,6.900000095367432,6.929999828338623,6.989999771118164,3651881.0,6.816119194030762
2019-12-26,7.099999904632568,6.960000038146973,7.019999980926514,7.099999904632568,5351032.0,6.923382759094238
2019-12-27,7.210000038146973,6.96999979019165,7.159999847412109,6.989999771118164,5408480.0,6.816119194030762
2019-12-30,7.079999923706055,6.900000095367432,6.940000057220459,7.070000171661377,3582783.0,6.894129276275635
2019-12-31,7.150000095367432,7.019999980926514,7.059999942779541,7.099999904632568,4159500.0,6.923382759094238
2020-01-02,7.519999980926514,7.130000114440918,7.130000114440918,7.429999828338623,12681523.0,7.245173931121826
2020-01-03,7.650000095367432,7.360000133514404,7.579999923706055,7.489999771118164,13556655.0,7.303681373596191
2020-01-06,7.75,7.340000152587891,7.349999904632568,7.690000057220459,17532773.0,7.498706340789795
2020-01-07,8.460000038146973,7.619999885559082,7.710000038146973,8.460000038146973,31766018.0,8.249551773071289
2020-01-08,8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,27721679.0,8.132536888122559
2020-01-09,8.579999923706055,8.180000305175781,8.399999618530273,8.460000038146973,20917951.0,8.249551773071289
2020-01-10,8.720000267028809,8.300000190734863,8.510000228881836,8.630000114440918,16911250.0,8.415323257446289
2020-01-13,8.75,8.75,8.75,8.75,13591297.0,8.53233814239502
2020-01-14,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,20320266.0,8.785870552062988
2020-01-15,9.210000038146973,8.899999618530273,9.020000457763672,9.109999656677246,13899631.0,8.883382797241211
2020-01-16,9.079999923706055,8.899999618530273,9.050000190734863,9.0,10093496.0,8.776119232177734
2020-01-17,9.0600004196167,8.75,8.949999809265137,8.899999618530273,11595242.0,8.678606033325195
2020-01-20,8.920000076293945,8.569999694824219,8.920000076293945,8.899999618530273,10857710.0,8.678606033325195
2020-01-21,9.130000114440918,8.84000015258789,8.850000381469727,8.869999885559082,8257240.0,8.64935302734375
2020-01-22,8.970000267028809,8.680000305175781,8.699999809265137,8.84000015258789,7363976.0,8.620099067687988
2020-01-23,9.720000267028809,8.9399995803833,9.0,9.720000267028809,29429419.0,9.478209495544434
2020-02-03,9.0,8.75,9.0,8.75,14574265.0,8.53233814239502
2020-02-04,9.619999885559082,8.34000015258789,8.34000015258789,8.880000114440918,24966256.0,8.659104347229004
2020-02-05,9.630000114440918,8.720000267028809,8.960000038146973,9.25,39808259.0,9.01990032196045
2020-02-06,10.149999618530273,9.229999542236328,9.380000114440918,9.680000305175781,75467943.0,9.439204216003418
2020-02-07,9.359999656677246,8.710000038146973,9.300000190734863,8.899999618530273,54050488.0,8.678606033325195
2020-02-10,8.850000381469727,8.470000267028809,8.789999961853027,8.680000305175781,26595047.0,8.464079856872559
2020-02-11,8.789999961853027,8.020000457763672,8.699999809265137,8.119999885559082,28862617.0,7.9180097579956055
2020-02-12,8.180000305175781,7.940000057220459,8.0,8.149999618530273,18227433.0,7.947263240814209
2020-02-13,8.180000305175781,7.78000020980835,8.180000305175781,7.849999904632568,17442973.0,7.654726028442383
2020-02-14,8.029999732971191,7.820000171661377,7.900000095367432,8.020000457763672,12715632.0,7.820497989654541
2020-02-17,8.449999809265137,7.960000038146973,8.020000457763672,8.399999618530273,20250274.0,8.191043853759766
2020-02-18,8.4399995803833,8.180000305175781,8.369999885559082,8.350000381469727,17208354.0,8.142289161682129
2020-02-19,8.350000381469727,8.050000190734863,8.34000015258789,8.069999694824219,15055369.0,7.869253158569336
2020-02-20,8.199999809265137,8.020000457763672,8.039999961853027,8.15999984741211,11170919.0,7.957014560699463
2020-02-21,8.300000190734863,8.079999923706055,8.109999656677246,8.180000305175781,13441259.0,7.976517677307129
2020-02-24,8.380000114440918,8.079999923706055,8.15999984741211,8.279999732971191,15289907.0,8.074028968811035
2020-02-25,8.170000076293945,7.820000171661377,8.100000381469727,8.069999694824219,15640322.0,7.869253158569336
2020-02-26,8.180000305175781,7.900000095367432,7.929999828338623,8.010000228881836,12645955.0,7.810746192932129
2020-02-27,8.119999885559082,7.96999979019165,8.029999732971191,8.020000457763672,8681388.0,7.820497989654541
2020-02-28,7.920000076293945,7.28000020980835,7.710000038146973,7.329999923706055,16722781.0,7.1476616859436035
2020-03-02,7.559999942779541,7.320000171661377,7.449999809265137,7.5,11861015.0,7.313432693481445
2020-03-03,7.900000095367432,7.559999942779541,7.579999923706055,7.690000057220459,15019660.0,7.498706340789795
2020-03-04,7.849999904632568,7.579999923706055,7.619999885559082,7.800000190734863,8234201.0,7.60597038269043
2020-03-05,7.929999828338623,7.760000228881836,7.900000095367432,7.880000114440918,9844215.0,7.6839799880981445
2020-03-06,7.909999847412109,7.78000020980835,7.78000020980835,7.820000171661377,6577456.0,7.625472545623779
2020-03-09,7.699999809265137,7.449999809265137,7.690000057220459,7.449999809265137,8764930.0,7.264676094055176
2020-03-10,7.639999866485596,7.349999904632568,7.349999904632568,7.639999866485596,7635206.0,7.449949741363525
2020-03-11,7.71999979019165,7.480000019073486,7.650000095367432,7.489999771118164,6159323.0,7.303681373596191
2020-03-12,7.440000057220459,7.210000038146973,7.420000076293945,7.329999923706055,6899425.0,7.1476616859436035
2020-03-13,7.289999961853027,6.929999828338623,6.940000057220459,7.199999809265137,6376233.0,7.020895004272461
2020-03-16,7.329999923706055,6.900000095367432,7.300000190734863,6.909999847412109,6564219.0,6.738109111785889
2020-03-17,7.059999942779541,6.710000038146973,6.96999979019165,6.940000057220459,5362947.0,6.76736307144165
2020-03-18,7.059999942779541,6.800000190734863,7.0,6.820000171661377,4720554.0,6.65034818649292
2020-03-19,7.050000190734863,6.789999961853027,6.809999942779541,6.980000019073486,5935546.0,6.806367874145508
2020-03-20,7.059999942779541,6.909999847412109,7.050000190734863,7.050000190734863,4086069.0,6.874627113342285
2020-03-23,6.920000076293945,6.769999980926514,6.849999904632568,6.789999961853027,4353000.0,6.621094226837158
2020-03-24,6.960000038146973,6.78000020980835,6.880000114440918,6.940000057220459,4539742.0,6.76736307144165
2020-03-25,7.170000076293945,7.010000228881836,7.070000171661377,7.099999904632568,6445292.0,6.923382759094238
2020-03-26,7.159999847412109,7.039999961853027,7.050000190734863,7.050000190734863,4852695.0,6.874627113342285
2020-03-27,7.130000114440918,6.940000057220459,7.130000114440918,6.940000057220459,4214911.0,6.76736307144165
2020-03-30,6.909999847412109,6.710000038146973,6.860000133514404,6.730000019073486,4756300.0,6.562586784362793
2020-03-31,6.820000171661377,6.75,6.800000190734863,6.78000020980835,2107900.0,6.6113433837890625
2020-04-01,6.840000152587891,6.710000038146973,6.769999980926514,6.730000019073486,2209101.0,6.562586784362793
2020-04-02,6.869999885559082,6.690000057220459,6.690000057220459,6.869999885559082,2492424.0,6.699104309082031
2020-04-03,6.889999866485596,6.800000190734863,6.869999885559082,6.829999923706055,2789271.0,6.660099506378174
2020-04-07,7.070000171661377,6.909999847412109,6.909999847412109,7.059999942779541,4374421.0,6.884377956390381
2020-04-08,7.119999885559082,7.010000228881836,7.070000171661377,7.070000171661377,4267346.0,6.894129276275635
2020-04-09,7.289999961853027,7.039999961853027,7.139999866485596,7.239999771118164,9613581.0,7.059900283813477
2020-04-10,7.25,6.909999847412109,7.239999771118164,6.940000057220459,8341647.0,6.76736307144165
2020-04-13,6.900000095367432,6.789999961853027,6.889999866485596,6.840000152587891,2954545.0,6.669850826263428
2020-04-14,6.940000057220459,6.840000152587891,6.840000152587891,6.940000057220459,2392824.0,6.76736307144165
2020-04-15,6.96999979019165,6.860000133514404,6.940000057220459,6.860000133514404,2859635.0,6.6893534660339355
2020-04-16,6.980000019073486,6.809999942779541,6.809999942779541,6.949999809265137,3574831.0,6.777113914489746
2020-04-17,7.019999980926514,6.920000076293945,6.980000019073486,6.920000076293945,4199613.0,6.747860431671143
2020-04-20,7.039999961853027,6.900000095367432,6.920000076293945,7.019999980926514,3480347.0,6.845373153686523
2020-04-21,7.010000228881836,6.860000133514404,7.010000228881836,6.940000057220459,3456462.0,6.76736307144165
2020-04-22,7.050000190734863,6.909999847412109,6.940000057220459,7.019999980926514,2939882.0,6.845373153686523
2020-04-23,7.03000020980835,6.960000038146973,7.03000020980835,6.96999979019165,2953189.0,6.796616554260254
2020-04-24,6.980000019073486,6.829999923706055,6.980000019073486,6.880000114440918,3224075.0,6.708855628967285
2020-04-27,6.929999828338623,6.809999942779541,6.880000114440918,6.880000114440918,2234810.0,6.708855628967285
2020-04-28,6.929999828338623,6.610000133514404,6.860000133514404,6.710000038146973,3998083.0,6.543084621429443
2020-04-29,6.769999980926514,6.659999847412109,6.710000038146973,6.699999809265137,2145800.0,6.533332824707031
2020-04-30,7.139999866485596,6.840000152587891,6.840000152587891,7.03000020980835,7769840.0,6.855124473571777
2020-05-06,7.260000228881836,6.949999809265137,6.960000038146973,7.210000038146973,6415844.0,7.030646800994873
2020-05-07,7.210000038146973,7.099999904632568,7.170000076293945,7.110000133514404,3964152.0,6.93313455581665
2020-05-08,7.210000038146973,7.110000133514404,7.150000095367432,7.139999866485596,4234258.0,6.962387561798096
2020-05-11,7.239999771118164,7.110000133514404,7.199999809265137,7.150000095367432,4459550.0,6.972139358520508
2020-05-12,7.210000038146973,7.050000190734863,7.199999809265137,7.130000114440918,3300900.0,6.95263671875
2020-05-13,7.230000019073486,7.050000190734863,7.130000114440918,7.190000057220459,4532481.0,7.011144161224365
2020-05-14,7.190000057220459,7.079999923706055,7.159999847412109,7.139999866485596,2884801.0,6.962387561798096
2020-05-15,7.190000057220459,7.119999885559082,7.179999828338623,7.139999866485596,3193234.0,6.962387561798096
2020-05-18,7.139999866485596,7.03000020980835,7.110000133514404,7.079999923706055,2974460.0,6.903880596160889
2020-05-19,7.179999828338623,7.079999923706055,7.179999828338623,7.110000133514404,2842693.0,6.93313455581665
2020-05-20,7.119999885559082,7.010000228881836,7.110000133514404,7.039999961853027,3092700.0,6.864875316619873
2020-05-21,7.159999847412109,7.019999980926514,7.019999980926514,7.059999942779541,4579816.0,6.884377956390381
2020-05-22,7.079999923706055,6.820000171661377,7.050000190734863,6.849999904632568,6128878.0,6.679601669311523
2020-05-25,6.900000095367432,6.769999980926514,6.900000095367432,6.829999923706055,2664063.0,6.660099506378174
2020-05-26,6.920000076293945,6.809999942779541,6.820000171661377,6.909999847412109,2627799.0,6.738109111785889
2020-05-27,6.909999847412109,6.840000152587891,6.889999866485596,6.889999866485596,2910997.0,6.718606472015381
2020-05-28,6.940000057220459,6.809999942779541,6.889999866485596,6.929999828338623,2778815.0,6.7576117515563965
2020-05-29,7.039999961853027,6.869999885559082,6.900000095367432,7.019999980926514,4702517.0,6.845373153686523
2020-06-01,7.25,7.039999961853027,7.050000190734863,7.210000038146973,7914837.0,7.030646800994873
2020-06-02,7.28000020980835,7.179999828338623,7.21999979019165,7.199999809265137,6637272.0,7.020895004272461
2020-06-03,7.239999771118164,7.150000095367432,7.239999771118164,7.190000057220459,4538808.0,7.011144161224365
2020-06-04,7.429999828338623,7.150000095367432,7.230000019073486,7.340000152587891,7888906.0,7.157413005828857
2020-06-05,7.380000114440918,7.21999979019165,7.329999923706055,7.260000228881836,5856509.0,7.079402923583984
2020-06-08,7.579999923706055,7.21999979019165,7.260000228881836,7.5,7253915.0,7.313432693481445
2020-06-09,7.559999942779541,7.340000152587891,7.449999809265137,7.510000228881836,8385223.0,7.323184013366699
2020-06-10,8.260000228881836,7.360000133514404,7.550000190734863,8.050000190734863,21645405.0,7.8497514724731445
2020-06-11,7.909999847412109,7.699999809265137,7.849999904632568,7.71999979019165,13101463.0,7.527959823608398
2020-06-12,7.960000038146973,7.510000228881836,7.590000152587891,7.840000152587891,12496802.0,7.644975185394287
2020-06-15,8.010000228881836,7.75,7.809999942779541,7.760000228881836,10263810.0,7.566965103149414
2020-06-16,7.949999809265137,7.789999961853027,7.860000133514404,7.880000114440918,7495298.0,7.6839799880981445
2020-06-17,8.020000457763672,7.840000152587891,7.900000095367432,7.940000057220459,9581603.0,7.74248743057251
2020-06-18,8.029999732971191,7.739999771118164,7.929999828338623,7.769999980926514,9125851.0,7.576716423034668
2020-06-19,7.820000171661377,7.610000133514404,7.78000020980835,7.630000114440918,6393949.0,7.44019889831543
2020-06-22,7.659999847412109,7.53000020980835,7.630000114440918,7.579999923706055,5237825.0,7.391442775726318
2020-06-23,7.71999979019165,7.559999942779541,7.599999904632568,7.710000038146973,5580929.0,7.518208980560303
2020-06-24,7.699999809265137,7.550000190734863,7.670000076293945,7.559999942779541,4339600.0,7.3719401359558105
2020-06-29,7.599999904632568,7.340000152587891,7.519999980926514,7.360000133514404,4725507.0,7.176915645599365
2020-06-30,7.46999979019165,7.389999866485596,7.400000095367432,7.420000076293945,3705208.0,7.235422611236572
2020-07-01,7.489999771118164,7.409999847412109,7.429999828338623,7.449999809265137,3774303.0,7.264676094055176
2020-07-02,7.650000095367432,7.420000076293945,7.420000076293945,7.650000095367432,6004008.0,7.4597015380859375
2020-07-03,7.769999980926514,7.639999866485596,7.71999979019165,7.739999771118164,5971874.0,7.547462463378906
2020-07-06,8.050000190734863,7.78000020980835,7.820000171661377,8.0,10606213.0,7.800994873046875
2020-07-07,8.140000343322754,7.889999866485596,8.039999961853027,7.900000095367432,13156905.0,7.703482627868652
2020-07-08,8.0600004196167,7.860000133514404,7.880000114440918,8.039999961853027,11504149.0,7.839999675750732
2020-07-09,7.989999771118164,7.809999942779541,7.889999866485596,7.949999809265137,15147989.0,7.949999809265137
2020-07-10,8.550000190734863,7.889999866485596,7.900000095367432,8.199999809265137,20379164.0,8.199999809265137
2020-07-13,8.430000305175781,8.210000038146973,8.25,8.390000343322754,12616241.0,8.390000343322754
2020-07-14,8.619999885559082,8.170000076293945,8.399999618530273,8.34000015258789,15138792.0,8.34000015258789
2020-07-15,8.390000343322754,8.010000228881836,8.329999923706055,8.010000228881836,9314671.0,8.010000228881836
2020-07-16,8.149999618530273,7.699999809265137,8.020000457763672,7.71999979019165,9423873.0,7.71999979019165
2020-07-17,7.809999942779541,7.590000152587891,7.690000057220459,7.699999809265137,6786239.0,7.699999809265137
2020-07-20,7.96999979019165,7.75,7.760000228881836,7.960000038146973,6004359.0,7.960000038146973
2020-07-21,8.390000343322754,8.069999694824219,8.25,8.199999809265137,14752958.0,8.199999809265137
2020-07-22,8.25,8.050000190734863,8.100000381469727,8.109999656677246,7990367.0,8.109999656677246
2020-07-23,8.109999656677246,7.769999980926514,8.09000015258789,8.039999961853027,8856834.0,8.039999961853027
2020-07-24,8.0,7.630000114440918,7.980000019073486,7.639999866485596,7365772.0,7.639999866485596
2020-07-27,7.710000038146973,7.550000190734863,7.670000076293945,7.599999904632568,3748307.0,7.599999904632568
2020-07-28,7.679999828338623,7.610000133514404,7.630000114440918,7.659999847412109,3270592.0,7.659999847412109
2020-07-29,7.860000133514404,7.610000133514404,7.659999847412109,7.849999904632568,3838474.0,7.849999904632568
2020-07-30,7.929999828338623,7.789999961853027,7.860000133514404,7.900000095367432,4766688.0,7.900000095367432
2020-07-31,8.119999885559082,7.849999904632568,7.920000076293945,8.09000015258789,8032604.0,8.09000015258789
2020-08-03,8.460000038146973,8.109999656677246,8.170000076293945,8.350000381469727,9344513.0,8.350000381469727
2020-08-04,8.380000114440918,8.180000305175781,8.3100004196167,8.210000038146973,8604434.0,8.210000038146973
2020-08-05,8.260000228881836,8.109999656677246,8.1899995803833,8.180000305175781,5729289.0,8.180000305175781
2020-08-06,8.239999771118164,8.0,8.199999809265137,8.170000076293945,5566262.0,8.170000076293945
2020-08-07,8.149999618530273,7.889999866485596,8.149999618530273,8.0,6963592.0,8.0
2020-08-10,8.149999618530273,7.909999847412109,7.980000019073486,8.119999885559082,4442177.0,8.119999885559082
2020-08-11,8.130000114440918,7.869999885559082,8.119999885559082,7.940000057220459,4655049.0,7.940000057220459
2020-08-12,7.909999847412109,7.690000057220459,7.869999885559082,7.820000171661377,5201600.0,7.820000171661377
2020-08-13,7.920000076293945,7.820000171661377,7.820000171661377,7.849999904632568,3184292.0,7.849999904632568
2020-08-14,7.940000057220459,7.769999980926514,7.820000171661377,7.940000057220459,3121406.0,7.940000057220459
2020-08-17,8.0600004196167,7.889999866485596,7.960000038146973,8.039999961853027,5859800.0,8.039999961853027
2020-08-18,8.079999923706055,8.0,8.069999694824219,8.039999961853027,4173704.0,8.039999961853027
2020-08-19,8.069999694824219,7.820000171661377,8.0600004196167,7.840000152587891,4463502.0,7.840000152587891
2020-08-20,7.909999847412109,7.739999771118164,7.809999942779541,7.869999885559082,2722753.0,7.869999885559082
2020-08-21,7.960000038146973,7.849999904632568,7.880000114440918,7.900000095367432,2991800.0,7.900000095367432
2020-08-24,8.149999618530273,7.840000152587891,7.940000057220459,8.09000015258789,6734870.0,8.09000015258789
2020-08-25,8.140000343322754,7.960000038146973,8.079999923706055,8.020000457763672,4274262.0,8.020000457763672
2020-08-26,8.050000190734863,7.809999942779541,8.010000228881836,7.929999828338623,4731293.0,7.929999828338623
2020-08-27,7.949999809265137,7.800000190734863,7.880000114440918,7.889999866485596,2943990.0,7.889999866485596
2020-08-28,7.940000057220459,7.820000171661377,7.849999904632568,7.940000057220459,3988078.0,7.940000057220459
2020-08-31,8.029999732971191,7.820000171661377,7.949999809265137,7.820000171661377,4420492.0,7.820000171661377
2020-09-01,7.880000114440918,7.639999866485596,7.829999923706055,7.710000038146973,5391718.0,7.710000038146973
2020-09-02,7.760000228881836,7.630000114440918,7.75,7.699999809265137,3646136.0,7.699999809265137
2020-09-03,7.760000228881836,7.599999904632568,7.710000038146973,7.619999885559082,3069602.0,7.619999885559082
2020-09-04,7.590000152587891,7.46999979019165,7.539999961853027,7.570000171661377,2913775.0,7.570000171661377
2020-09-07,7.670000076293945,7.480000019073486,7.550000190734863,7.489999771118164,3293047.0,7.489999771118164
2020-09-08,7.630000114440918,7.489999771118164,7.519999980926514,7.630000114440918,2303402.0,7.630000114440918
2020-09-09,7.710000038146973,7.539999961853027,7.590000152587891,7.550000190734863,3237124.0,7.550000190734863
2020-09-10,7.630000114440918,7.25,7.630000114440918,7.28000020980835,4124740.0,7.28000020980835
2020-09-11,7.329999923706055,7.21999979019165,7.25,7.309999942779541,2462769.0,7.309999942779541
2020-09-14,7.380000114440918,7.199999809265137,7.340000152587891,7.260000228881836,2950031.0,7.260000228881836
2020-09-15,7.309999942779541,7.210000038146973,7.289999961853027,7.28000020980835,1550957.0,7.28000020980835
2020-09-16,7.309999942779541,7.210000038146973,7.269999980926514,7.230000019073486,1744504.0,7.230000019073486
2020-09-17,7.320000171661377,7.199999809265137,7.230000019073486,7.239999771118164,2064638.0,7.239999771118164
2020-09-18,7.409999847412109,7.239999771118164,7.269999980926514,7.409999847412109,3160579.0,7.409999847412109
2020-09-21,7.789999961853027,7.320000171661377,7.400000095367432,7.639999866485596,7911120.0,7.639999866485596
2020-09-22,7.690000057220459,7.389999866485596,7.409999847412109,7.559999942779541,8063678.0,7.559999942779541
2020-09-23,7.630000114440918,7.46999979019165,7.519999980926514,7.46999979019165,3737071.0,7.46999979019165
2020-09-24,7.460000038146973,7.199999809265137,7.460000038146973,7.199999809265137,3996538.0,7.199999809265137
2020-09-25,7.260000228881836,7.099999904632568,7.199999809265137,7.190000057220459,2166619.0,7.190000057220459
2020-09-28,7.21999979019165,7.119999885559082,7.179999828338623,7.119999885559082,1438220.0,7.119999885559082
2020-09-29,7.210000038146973,7.130000114440918,7.179999828338623,7.150000095367432,1525204.0,7.150000095367432
2020-09-30,7.230000019073486,7.079999923706055,7.150000095367432,7.119999885559082,1692201.0,7.119999885559082
2020-10-09,7.260000228881836,7.179999828338623,7.179999828338623,7.25,1518100.0,7.25
2020-10-12,7.409999847412109,7.260000228881836,7.28000020980835,7.389999866485596,2705198.0,7.389999866485596
2020-10-13,7.389999866485596,7.300000190734863,7.360000133514404,7.380000114440918,1960940.0,7.380000114440918
2020-10-14,7.389999866485596,7.28000020980835,7.380000114440918,7.300000190734863,1321800.0,7.300000190734863
2020-10-15,7.340000152587891,7.25,7.300000190734863,7.269999980926514,1731312.0,7.269999980926514
2020-10-16,7.309999942779541,7.25,7.25,7.300000190734863,851740.0,7.300000190734863
2020-10-19,7.349999904632568,7.260000228881836,7.309999942779541,7.289999961853027,1024184.0,7.289999961853027
2020-10-20,7.309999942779541,7.210000038146973,7.28000020980835,7.300000190734863,1315313.0,7.300000190734863
2020-10-21,7.340000152587891,7.239999771118164,7.300000190734863,7.289999961853027,2512603.0,7.289999961853027
2020-10-22,7.309999942779541,7.239999771118164,7.28000020980835,7.289999961853027,1308836.0,7.289999961853027
2020-10-23,7.289999961853027,7.159999847412109,7.28000020980835,7.159999847412109,1841074.0,7.159999847412109
2020-10-26,7.179999828338623,7.019999980926514,7.179999828338623,7.059999942779541,1799107.0,7.059999942779541
2020-10-27,7.110000133514404,7.010000228881836,7.050000190734863,7.059999942779541,807829.0,7.059999942779541