Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.940000057220459,7.53000020980835,7.53000020980835,7.690000057220459,23271020.0,7.65423583984375
2010-01-05,7.739999771118164,7.519999980926514,7.670000076293945,7.690000057220459,12206644.0,7.65423583984375
2010-01-06,7.730000019073486,7.550000190734863,7.679999828338623,7.559999942779541,9865733.0,7.524840354919434
2010-01-07,7.599999904632568,7.199999809265137,7.559999942779541,7.260000228881836,16340663.0,7.226235866546631
2010-01-08,7.349999904632568,7.150000095367432,7.210000038146973,7.320000171661377,7223983.0,7.285956382751465
2010-01-11,7.659999847412109,7.289999961853027,7.449999809265137,7.599999904632568,19422963.0,7.564654350280762
2010-01-12,8.15999984741211,7.550000190734863,7.599999904632568,8.0600004196167,34633038.0,8.022515296936035
2010-01-13,8.569999694824219,7.829999923706055,7.880000114440918,8.3100004196167,37751612.0,8.271352767944336
2010-01-14,8.479999542236328,8.199999809265137,8.329999923706055,8.369999885559082,24608307.0,8.331072807312012
2010-01-15,8.520000457763672,8.25,8.369999885559082,8.489999771118164,17636681.0,8.450514793395996
2010-01-18,8.5600004196167,8.300000190734863,8.529999732971191,8.40999984741211,15909972.0,8.37088680267334
2010-01-19,8.449999809265137,8.109999656677246,8.430000305175781,8.25,17310807.0,8.211630821228027
2010-01-20,8.449999809265137,7.900000095367432,8.199999809265137,8.010000228881836,18677878.0,7.972747802734375
2010-01-21,8.220000267028809,7.929999828338623,8.020000457763672,8.130000114440918,10833981.0,8.09218978881836
2010-01-22,8.329999923706055,7.699999809265137,8.020000457763672,8.09000015258789,13129440.0,8.052375793457031
2010-01-25,8.279999732971191,7.869999885559082,8.0,8.140000343322754,9791631.0,8.102143287658691
2010-01-26,8.220000267028809,7.699999809265137,8.140000343322754,7.739999771118164,10226017.0,7.70400333404541
2010-01-27,8.130000114440918,7.579999923706055,7.699999809265137,7.929999828338623,10366485.0,7.8931193351745605
2010-01-28,8.020000457763672,7.800000190734863,7.949999809265137,7.929999828338623,6108116.0,7.8931193351745605
2010-01-29,8.140000343322754,7.75,7.869999885559082,7.920000076293945,11983432.0,7.883166313171387
2010-02-01,8.050000190734863,7.610000133514404,7.909999847412109,7.650000095367432,9502954.0,7.61442232131958
2010-02-02,7.849999904632568,7.420000076293945,7.699999809265137,7.480000019073486,7767745.0,7.445212364196777
2010-02-03,7.550000190734863,7.03000020980835,7.489999771118164,7.480000019073486,10588618.0,7.445212364196777
2010-02-04,7.760000228881836,7.389999866485596,7.400000095367432,7.670000076293945,10169329.0,7.634328842163086
2010-02-05,7.599999904632568,7.269999980926514,7.510000228881836,7.360000133514404,6606993.0,7.325770378112793
2010-02-08,7.619999885559082,7.349999904632568,7.409999847412109,7.429999828338623,4110303.0,7.395444393157959
2010-02-09,7.46999979019165,7.230000019073486,7.380000114440918,7.340000152587891,4239101.0,7.305863380432129
2010-02-10,7.429999828338623,7.349999904632568,7.380000114440918,7.389999866485596,3216709.0,7.355630874633789
2010-02-11,7.539999961853027,7.420000076293945,7.429999828338623,7.519999980926514,4092855.0,7.485026836395264
2010-02-12,7.599999904632568,7.5,7.550000190734863,7.53000020980835,4052869.0,7.494980335235596
2010-02-22,7.650000095367432,7.5,7.570000171661377,7.570000171661377,4829191.0,7.534794330596924
2010-02-23,7.630000114440918,7.329999923706055,7.590000152587891,7.619999885559082,5417173.0,7.584561347961426
2010-02-24,7.960000038146973,7.480000019073486,7.599999904632568,7.909999847412109,14313132.0,7.8732123374938965
2010-02-25,8.0,7.800000190734863,7.900000095367432,7.920000076293945,13645466.0,7.883166313171387
2010-02-26,8.069999694824219,7.849999904632568,7.920000076293945,7.929999828338623,9997699.0,7.8931193351745605
2010-03-01,8.130000114440918,7.920000076293945,7.960000038146973,8.029999732971191,12741398.0,7.992654323577881
2010-03-02,8.069999694824219,7.800000190734863,8.050000190734863,7.920000076293945,11054824.0,7.883166313171387
2010-03-03,8.4399995803833,7.820000171661377,7.920000076293945,8.329999923706055,24184645.0,8.291258811950684
2010-03-04,8.350000381469727,7.900000095367432,8.329999923706055,7.96999979019165,20401872.0,7.932933330535889
2010-03-05,8.170000076293945,7.940000057220459,7.949999809265137,7.940000057220459,11129478.0,7.903073310852051
2010-03-08,7.980000019073486,7.849999904632568,7.920000076293945,7.869999885559082,7770251.0,7.833398818969727
2010-03-09,8.270000457763672,7.869999885559082,7.869999885559082,8.210000038146973,18731244.0,8.171817779541016
2010-03-10,8.390000343322754,8.0,8.220000267028809,8.09000015258789,17289718.0,8.052375793457031
2010-03-11,8.109999656677246,7.78000020980835,8.09000015258789,7.929999828338623,11496958.0,7.8931193351745605
2010-03-12,8.199999809265137,7.820000171661377,7.929999828338623,8.010000228881836,11199971.0,7.972747802734375
2010-03-15,8.270000457763672,8.0,8.109999656677246,8.229999542236328,16908834.0,8.191723823547363
2010-03-16,8.569999694824219,8.109999656677246,8.170000076293945,8.539999961853027,31481321.0,8.500282287597656
2010-03-17,8.930000305175781,8.449999809265137,8.59000015258789,8.520000457763672,36308280.0,8.480376243591309
2010-03-18,8.890000343322754,8.40999984741211,8.479999542236328,8.869999885559082,36296758.0,8.828747749328613
2010-03-19,8.899999618530273,8.680000305175781,8.770000457763672,8.829999923706055,20276747.0,8.788933753967285
2010-03-22,8.9399995803833,8.479999542236328,8.850000381469727,8.600000381469727,23790300.0,8.560003280639648
2010-03-23,8.720000267028809,8.430000305175781,8.600000381469727,8.520000457763672,13790017.0,8.480376243591309
2010-03-24,8.819999694824219,8.489999771118164,8.5,8.739999771118164,21257263.0,8.699352264404297
2010-03-25,8.680000305175781,8.289999961853027,8.649999618530273,8.380000114440918,17352967.0,8.341026306152344
2010-03-26,8.5,8.260000228881836,8.449999809265137,8.489999771118164,9521260.0,8.450514793395996
2010-03-29,8.600000381469727,8.300000190734863,8.449999809265137,8.449999809265137,10616727.0,8.410700798034668
2010-03-30,8.489999771118164,8.3100004196167,8.479999542236328,8.420000076293945,9390117.0,8.380840301513672
2010-03-31,8.600000381469727,8.329999923706055,8.420000076293945,8.380000114440918,12164296.0,8.341026306152344
2010-04-01,8.460000038146973,8.300000190734863,8.359999656677246,8.390000343322754,12311005.0,8.350980758666992
2010-04-02,8.59000015258789,8.25,8.40999984741211,8.550000190734863,18269467.0,8.510235786437988
2010-04-06,9.34000015258789,8.579999923706055,8.579999923706055,9.149999618530273,54794103.0,9.10744571685791
2010-04-07,9.09000015258789,8.90999984741211,9.039999961853027,8.979999542236328,23649289.0,8.93823528289795
2010-04-08,9.180000305175781,8.880000114440918,9.0,9.069999694824219,16881475.0,9.027817726135254
2010-04-09,9.170000076293945,8.960000038146973,9.069999694824219,9.069999694824219,16649628.0,9.027817726135254
2010-04-12,9.079999923706055,8.899999618530273,9.079999923706055,8.90999984741211,18086613.0,8.868561744689941
2010-04-13,9.1899995803833,8.479999542236328,8.989999771118164,8.729999542236328,19819481.0,8.689397811889648
2010-04-14,8.829999923706055,8.510000228881836,8.739999771118164,8.8100004196167,10847314.0,8.769026756286621
2010-04-15,8.8100004196167,8.5600004196167,8.760000228881836,8.65999984741211,10667574.0,8.61972427368164
2010-04-16,8.65999984741211,8.489999771118164,8.649999618530273,8.569999694824219,6559714.0,8.530142784118652
2010-04-19,8.550000190734863,7.869999885559082,8.550000190734863,7.889999866485596,15537354.0,7.853305339813232
2010-04-20,8.039999961853027,7.75,7.900000095367432,8.0,10671002.0,7.962794303894043
2010-04-21,8.25,7.900000095367432,7.989999771118164,8.199999809265137,9863876.0,8.161863327026367
2010-04-22,8.270000457763672,8.0,8.1899995803833,8.149999618530273,12628830.0,8.112095832824707
2010-04-23,8.210000038146973,7.849999904632568,8.149999618530273,7.880000114440918,11825774.0,7.843352317810059
2010-04-26,8.079999923706055,7.849999904632568,7.909999847412109,7.909999847412109,7018363.0,7.8732123374938965
2010-04-27,7.909999847412109,7.909999847412109,7.909999847412109,7.909999847412109,0.0,7.8732123374938965
2010-04-28,7.800000190734863,7.400000095367432,7.590000152587891,7.78000020980835,11230649.0,7.743817329406738
2010-04-29,7.829999923706055,7.349999904632568,7.829999923706055,7.380000114440918,7673237.0,7.345677375793457
2010-04-30,7.400000095367432,6.900000095367432,7.400000095367432,7.099999904632568,8937368.0,7.06697940826416
2010-05-04,7.21999979019165,6.949999809265137,7.050000190734863,7.150000095367432,3993095.0,7.1167473793029785
2010-05-05,7.630000114440918,7.019999980926514,7.119999885559082,7.619999885559082,10471444.0,7.584561347961426
2010-05-06,7.699999809265137,7.389999866485596,7.590000152587891,7.5,9102117.0,7.4651198387146
2010-05-07,7.860000133514404,7.239999771118164,7.300000190734863,7.630000114440918,10925265.0,7.594515323638916
2010-05-10,7.760000228881836,7.380000114440918,7.599999904632568,7.53000020980835,8217090.0,7.494980335235596
2010-05-11,7.75,7.260000228881836,7.679999828338623,7.329999923706055,7512235.0,7.295909881591797
2010-05-12,7.360000133514404,6.920000076293945,7.269999980926514,7.099999904632568,5389375.0,7.06697940826416
2010-05-13,7.199999809265137,6.800000190734863,7.130000114440918,7.199999809265137,5959166.0,7.1665143966674805
2010-05-14,7.269999980926514,7.0,7.159999847412109,7.110000133514404,5165188.0,7.07693338394165
2010-05-17,7.090000152587891,6.510000228881836,7.050000190734863,6.550000190734863,6944487.0,6.519537925720215
2010-05-18,6.619999885559082,6.099999904632568,6.599999904632568,6.440000057220459,6913695.0,6.410048961639404
2010-05-19,6.519999980926514,6.199999809265137,6.440000057220459,6.340000152587891,4702006.0,6.310514450073242
2010-05-20,6.559999942779541,6.300000190734863,6.329999923706055,6.400000095367432,5920216.0,6.370234966278076
2010-05-21,6.480000019073486,6.159999847412109,6.210000038146973,6.480000019073486,5009796.0,6.449862957000732
2010-05-24,6.889999866485596,6.510000228881836,6.510000228881836,6.75,11195849.0,6.718607425689697
2010-05-25,6.75,6.460000038146973,6.699999809265137,6.559999942779541,7220998.0,6.529491424560547
2010-05-26,6.739999771118164,6.489999771118164,6.579999923706055,6.639999866485596,7234286.0,6.609118938446045
2010-05-27,6.820000171661377,6.449999809265137,6.610000133514404,6.769999980926514,9962750.0,6.738514423370361
2010-05-28,6.880000114440918,6.71999979019165,6.78000020980835,6.78000020980835,7676038.0,6.748468399047852
2010-05-31,6.760000228881836,6.440000057220459,6.679999828338623,6.449999809265137,6922489.0,6.420002460479736
2010-06-01,6.440000057220459,6.03000020980835,6.400000095367432,6.159999847412109,6254083.0,6.131350994110107
2010-06-02,6.699999809265137,6.119999885559082,6.159999847412109,6.53000020980835,5563545.0,6.499630928039551
2010-06-03,6.699999809265137,6.400000095367432,6.5,6.460000038146973,8148955.0,6.429955959320068
2010-06-04,6.599999904632568,6.360000133514404,6.400000095367432,6.480000019073486,3738411.0,6.449862957000732
2010-06-07,6.440000057220459,6.269999980926514,6.409999847412109,6.340000152587891,3208899.0,6.310514450073242
2010-06-08,6.599999904632568,6.329999923706055,6.360000133514404,6.53000020980835,4850655.0,6.499630928039551
2010-06-09,6.71999979019165,6.46999979019165,6.599999904632568,6.710000038146973,6212222.0,6.678793907165527
2010-06-10,6.960000038146973,6.579999923706055,6.670000076293945,6.829999923706055,10478225.0,6.7982354164123535
2010-06-11,7.119999885559082,6.78000020980835,6.829999923706055,6.960000038146973,13521429.0,6.92763090133667
2010-06-15,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.92763090133667
2010-06-17,7.059999942779541,6.699999809265137,6.949999809265137,6.730000019073486,4726489.0,6.698700428009033
2010-06-18,6.840000152587891,6.400000095367432,6.730000019073486,6.579999923706055,5035406.0,6.549398422241211
2010-06-21,6.960000038146973,6.460000038146973,6.510000228881836,6.880000114440918,4492337.0,6.848002910614014
2010-06-22,7.090000152587891,6.800000190734863,6.880000114440918,7.090000152587891,8644358.0,7.057026386260986
2010-06-23,7.179999828338623,6.980000019073486,7.039999961853027,7.130000114440918,7487721.0,7.0968403816223145
2010-06-24,7.139999866485596,7.010000228881836,7.110000133514404,7.059999942779541,5328467.0,7.02716588973999
2010-06-25,7.079999923706055,6.760000228881836,7.050000190734863,6.820000171661377,4441878.0,6.78828239440918
2010-06-28,6.920000076293945,6.659999847412109,6.820000171661377,6.820000171661377,4611220.0,6.78828239440918
2010-06-29,6.820000171661377,6.230000019073486,6.820000171661377,6.389999866485596,5216584.0,6.360281467437744
2010-06-30,6.340000152587891,6.099999904632568,6.199999809265137,6.119999885559082,3687099.0,6.0915374755859375
2010-07-01,6.21999979019165,6.010000228881836,6.079999923706055,6.150000095367432,2824965.0,6.121397972106934
2010-07-02,6.159999847412109,5.699999809265137,6.110000133514404,5.989999771118164,5494678.0,5.962141990661621
2010-07-05,5.949999809265137,5.730000019073486,5.949999809265137,5.860000133514404,2105228.0,5.832746982574463
2010-07-06,6.170000076293945,5.849999904632568,5.860000133514404,6.099999904632568,5460278.0,6.071630477905273
2010-07-07,6.25,6.050000190734863,6.099999904632568,6.21999979019165,4778574.0,6.1910719871521
2010-07-08,6.289999961853027,6.130000114440918,6.230000019073486,6.190000057220459,5207882.0,6.161211967468262
2010-07-09,6.340000152587891,6.119999885559082,6.199999809265137,6.320000171661377,4520845.0,6.290607452392578
2010-07-12,6.460000038146973,6.260000228881836,6.329999923706055,6.389999866485596,5344431.0,6.360281467437744
2010-07-13,6.440000057220459,6.289999961853027,6.369999885559082,6.360000133514404,5572986.0,6.330421447753906
2010-07-14,6.559999942779541,6.349999904632568,6.400000095367432,6.420000076293945,8255047.0,6.39014196395874
2010-07-15,6.519999980926514,6.360000133514404,6.409999847412109,6.369999885559082,5639343.0,6.34037446975708
2010-07-16,6.619999885559082,6.329999923706055,6.369999885559082,6.599999904632568,8129545.0,6.569305419921875
2010-07-19,6.769999980926514,6.480000019073486,6.519999980926514,6.679999828338623,8084937.0,6.648932933807373
2010-07-20,6.869999885559082,6.619999885559082,6.679999828338623,6.75,7310477.0,6.718607425689697
2010-07-21,7.059999942779541,6.659999847412109,6.989999771118164,6.71999979019165,8569500.0,6.688746929168701
2010-07-22,6.78000020980835,6.570000171661377,6.659999847412109,6.739999771118164,6690038.0,6.708653926849365
2010-07-23,6.869999885559082,6.619999885559082,6.739999771118164,6.760000228881836,5836828.0,6.7285614013671875
2010-07-26,7.050000190734863,6.710000038146973,6.760000228881836,7.019999980926514,10905694.0,6.987351894378662
2010-07-27,7.099999904632568,6.869999885559082,6.960000038146973,6.880000114440918,7381072.0,6.848002910614014
2010-07-28,7.119999885559082,6.820000171661377,6.900000095367432,7.03000020980835,11203348.0,6.997305393218994
2010-07-29,7.070000171661377,6.889999866485596,7.019999980926514,7.019999980926514,8713025.0,6.987351894378662
2010-07-30,7.019999980926514,6.880000114440918,7.010000228881836,6.920000076293945,6205613.0,6.887816905975342
2010-08-02,7.150000095367432,6.869999885559082,6.869999885559082,7.099999904632568,10953354.0,7.06697940826416
2010-08-03,7.099999904632568,6.829999923706055,7.079999923706055,6.860000133514404,10190968.0,6.82809591293335
2010-08-04,7.25,6.829999923706055,6.860000133514404,7.230000019073486,17030957.0,7.196374893188477
2010-08-05,7.420000076293945,7.159999847412109,7.190000057220459,7.25,18521158.0,7.216281890869141
2010-08-06,7.570000171661377,7.199999809265137,7.25,7.5,24595067.0,7.4651198387146
2010-08-09,7.820000171661377,7.480000019073486,7.5,7.630000114440918,23256297.0,7.594515323638916
2010-08-10,7.75,7.400000095367432,7.630000114440918,7.510000228881836,16298170.0,7.475073337554932
2010-08-11,7.699999809265137,7.389999866485596,7.460000038146973,7.679999828338623,11566306.0,7.644282341003418
2010-08-12,7.730000019073486,7.5,7.559999942779541,7.630000114440918,9903128.0,7.594515323638916
2010-08-13,7.650000095367432,7.429999828338623,7.630000114440918,7.639999866485596,7916361.0,7.60446834564209
2010-08-16,7.789999961853027,7.559999942779541,7.650000095367432,7.730000019073486,10903314.0,7.694049835205078
2010-08-17,7.800000190734863,7.650000095367432,7.730000019073486,7.699999809265137,10568154.0,7.664189338684082
2010-08-18,7.699999809265137,7.480000019073486,7.699999809265137,7.610000133514404,12704414.0,7.574608325958252
2010-08-19,7.96999979019165,7.590000152587891,7.590000152587891,7.78000020980835,19528964.0,7.743817329406738
2010-08-20,7.949999809265137,7.639999866485596,7.78000020980835,7.650000095367432,13633718.0,7.61442232131958
2010-08-23,7.760000228881836,7.5,7.659999847412109,7.579999923706055,9353236.0,7.544747352600098
2010-08-24,7.760000228881836,7.519999980926514,7.559999942779541,7.610000133514404,7100431.0,7.574608325958252
2010-08-25,7.75,7.369999885559082,7.579999923706055,7.400000095367432,9141023.0,7.365584373474121
2010-08-26,7.550000190734863,7.349999904632568,7.400000095367432,7.440000057220459,5987818.0,7.405398368835449
2010-08-27,7.550000190734863,7.380000114440918,7.420000076293945,7.539999961853027,5069085.0,7.504933834075928
2010-08-30,7.800000190734863,7.539999961853027,7.570000171661377,7.75,11716951.0,7.713956832885742
2010-08-31,7.989999771118164,7.679999828338623,7.699999809265137,7.920000076293945,13726436.0,7.883166313171387
2010-09-01,7.980000019073486,7.630000114440918,7.900000095367432,7.900000095367432,15489988.0,7.863259315490723
2010-09-02,8.210000038146973,7.849999904632568,7.900000095367432,8.119999885559082,17877468.0,8.082236289978027
2010-09-03,8.40999984741211,8.029999732971191,8.029999732971191,8.260000228881836,15425963.0,8.221585273742676
2010-09-06,8.470000267028809,8.100000381469727,8.369999885559082,8.140000343322754,11476994.0,8.102143287658691
2010-09-07,8.479999542236328,8.100000381469727,8.140000343322754,8.359999656677246,16083478.0,8.32111930847168
2010-09-08,8.359999656677246,8.1899995803833,8.260000228881836,8.210000038146973,12886078.0,8.171817779541016
2010-09-09,8.399999618530273,8.079999923706055,8.210000038146973,8.130000114440918,13097278.0,8.09218978881836
2010-09-10,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0,8.09218978881836
2010-09-13,8.5,8.15999984741211,8.289999961853027,8.420000076293945,17284779.0,8.380840301513672
2010-09-14,8.550000190734863,8.3100004196167,8.5,8.369999885559082,10212324.0,8.331072807312012
2010-09-15,8.420000076293945,8.09000015258789,8.40999984741211,8.15999984741211,10851537.0,8.122049331665039
2010-09-16,8.229999542236328,7.75,8.180000305175781,7.880000114440918,8609520.0,7.843352317810059
2010-09-17,8.029999732971191,7.809999942779541,7.849999904632568,7.960000038146973,6094679.0,7.922980308532715
2010-09-20,8.399999618530273,7.920000076293945,7.989999771118164,8.210000038146973,14250814.0,8.171817779541016
2010-09-21,8.369999885559082,7.980000019073486,8.199999809265137,8.130000114440918,8689161.0,8.09218978881836
2010-09-27,8.670000076293945,8.140000343322754,8.140000343322754,8.550000190734863,19009724.0,8.510235786437988
2010-09-28,8.680000305175781,8.380000114440918,8.5600004196167,8.619999885559082,16911987.0,8.579910278320312
2010-09-29,8.600000381469727,8.170000076293945,8.550000190734863,8.279999732971191,12901776.0,8.241491317749023
2010-09-30,8.529999732971191,8.210000038146973,8.220000267028809,8.479999542236328,8762776.0,8.440561294555664
2010-10-08,8.75,8.4399995803833,8.4399995803833,8.600000381469727,16732564.0,8.560003280639648
2010-10-11,9.100000381469727,8.609999656677246,8.670000076293945,8.680000305175781,24412664.0,8.639631271362305
2010-10-12,8.920000076293945,8.529999732971191,8.600000381469727,8.800000190734863,15714865.0,8.759073257446289
2010-10-13,8.949999809265137,8.699999809265137,8.75,8.829999923706055,12809777.0,8.788933753967285
2010-10-14,8.680000305175781,8.300000190734863,8.609999656677246,8.390000343322754,16210165.0,8.350980758666992
2010-10-15,8.489999771118164,8.050000190734863,8.3100004196167,8.1899995803833,17593813.0,8.151909828186035
2010-10-18,8.140000343322754,7.369999885559082,8.130000114440918,7.730000019073486,20850220.0,7.694049835205078
2010-10-19,7.989999771118164,7.539999961853027,7.690000057220459,7.949999809265137,9274673.0,7.913026332855225
2010-10-20,8.140000343322754,7.760000228881836,7.800000190734863,8.119999885559082,11559860.0,8.082236289978027
2010-10-21,8.270000457763672,7.989999771118164,8.149999618530273,8.109999656677246,10251640.0,8.072281837463379
2010-10-22,8.220000267028809,8.029999732971191,8.109999656677246,8.109999656677246,8634641.0,8.072281837463379
2010-10-25,8.289999961853027,8.020000457763672,8.109999656677246,8.210000038146973,14192508.0,8.171817779541016
2010-10-26,8.300000190734863,8.0,8.239999771118164,8.220000267028809,15312554.0,8.181771278381348
2010-10-27,8.319999694824219,8.079999923706055,8.180000305175781,8.140000343322754,11462596.0,8.102143287658691
2010-10-28,8.199999809265137,7.960000038146973,8.15999984741211,8.100000381469727,8441726.0,8.062329292297363
2010-10-29,8.510000228881836,7.960000038146973,8.15999984741211,8.430000305175781,20437723.0,8.39079475402832
2010-11-01,8.75,8.5,8.520000457763672,8.619999885559082,21604756.0,8.579910278320312
2010-11-02,8.789999961853027,8.449999809265137,8.649999618530273,8.550000190734863,18061622.0,8.510235786437988
2010-11-03,9.399999618530273,8.470000267028809,8.5,9.170000076293945,57426892.0,9.127352714538574
2010-11-04,9.640000343322754,9.050000190734863,9.100000381469727,9.600000381469727,47669941.0,9.555353164672852
2010-11-05,10.369999885559082,9.5,9.59000015258789,10.0600004196167,38023896.0,10.013214111328125
2010-11-08,10.989999771118164,10.039999961853027,10.0600004196167,10.800000190734863,45641234.0,10.749772071838379
2010-11-09,10.979999542236328,10.520000457763672,10.760000228881836,10.75,25857445.0,10.700004577636719
2010-11-10,11.25,10.4399995803833,10.600000381469727,10.819999694824219,23861775.0,10.769678115844727
2010-11-11,11.029999732971191,10.430000305175781,10.6899995803833,10.460000038146973,18753031.0,10.41135311126709
2010-11-12,10.579999923706055,9.609999656677246,10.40999984741211,9.890000343322754,32004206.0,9.84400463104248
2010-11-15,10.670000076293945,9.960000038146973,9.979999542236328,10.600000381469727,22569784.0,10.550702095031738
2010-11-16,10.949999809265137,10.170000076293945,10.539999961853027,10.319999694824219,26631446.0,10.272004127502441
2010-11-17,10.260000228881836,9.289999961853027,10.260000228881836,9.289999961853027,26199358.0,9.246794700622559
2010-11-18,9.569999694824219,9.0600004196167,9.40999984741211,9.449999809265137,12946033.0,9.406050682067871
2010-11-19,10.100000381469727,9.449999809265137,9.550000190734863,10.050000190734863,17405721.0,10.003260612487793
2010-11-22,10.789999961853027,9.899999618530273,9.899999618530273,10.579999923706055,22978155.0,10.530795097351074
2010-11-23,10.920000076293945,10.25,10.579999923706055,10.890000343322754,22187148.0,10.839353561401367
2010-11-24,11.380000114440918,10.6899995803833,10.760000228881836,11.0,18239093.0,10.94884204864502
2010-11-25,11.199999809265137,10.800000190734863,11.050000190734863,10.930000305175781,12053619.0,10.879167556762695
2010-11-26,11.449999809265137,10.75,10.75,11.1899995803833,13855925.0,11.137958526611328
2010-11-29,11.3100004196167,10.5,11.210000038146973,10.630000114440918,16428644.0,10.580562591552734
2010-11-30,10.9399995803833,9.90999984741211,10.600000381469727,10.430000305175781,13470079.0,10.381492614746094
2010-12-01,10.600000381469727,10.210000038146973,10.390000343322754,10.489999771118164,7050676.0,10.441213607788086
2010-12-02,10.699999809265137,10.279999732971191,10.510000228881836,10.34000015258789,8249036.0,10.291911125183105
2010-12-03,10.34000015258789,10.34000015258789,10.34000015258789,10.34000015258789,0.0,10.291911125183105
2010-12-06,10.460000038146973,9.3100004196167,10.369999885559082,9.880000114440918,16869505.0,9.834051132202148
2010-12-07,9.899999618530273,9.329999923706055,9.699999809265137,9.8100004196167,6696754.0,9.764376640319824
2010-12-08,9.949999809265137,9.65999984741211,9.819999694824219,9.819999694824219,5508773.0,9.77432918548584
2010-12-09,9.800000190734863,9.449999809265137,9.800000190734863,9.510000228881836,5185141.0,9.465771675109863
2010-12-10,9.760000228881836,9.369999885559082,9.5,9.760000228881836,3984472.0,9.714609146118164
2010-12-13,10.050000190734863,9.699999809265137,9.829999923706055,10.0,7889334.0,9.953492164611816
2010-12-14,10.279999732971191,9.6899995803833,10.050000190734863,10.270000457763672,14169372.0,10.222237586975098
2010-12-15,10.430000305175781,9.989999771118164,10.149999618530273,10.020000457763672,11831699.0,9.973400115966797
2010-12-16,10.100000381469727,9.680000305175781,9.970000267028809,9.770000457763672,11339830.0,9.724562644958496
2010-12-17,9.84000015258789,9.569999694824219,9.739999771118164,9.739999771118164,7620682.0,9.6947021484375
2010-12-20,9.84000015258789,9.220000267028809,9.800000190734863,9.800000190734863,18341241.0,9.754423141479492
2010-12-21,9.869999885559082,9.5600004196167,9.75,9.800000190734863,8823057.0,9.754423141479492
2010-12-22,9.899999618530273,9.579999923706055,9.859999656677246,9.600000381469727,5152450.0,9.555353164672852
2010-12-23,9.680000305175781,9.420000076293945,9.600000381469727,9.460000038146973,3743241.0,9.416004180908203
2010-12-24,9.460000038146973,9.180000305175781,9.380000114440918,9.239999771118164,5051022.0,9.197027206420898
2010-12-27,9.369999885559082,8.600000381469727,9.25,8.699999809265137,5901823.0,8.659538269042969
2010-12-28,8.699999809265137,8.220000267028809,8.680000305175781,8.420000076293945,7846023.0,8.380840301513672
2010-12-29,8.65999984741211,8.350000381469727,8.489999771118164,8.649999618530273,4595572.0,8.609770774841309
2010-12-30,8.739999771118164,8.470000267028809,8.59000015258789,8.640000343322754,3869177.0,8.599817276000977
2010-12-31,8.850000381469727,8.6899995803833,8.6899995803833,8.819999694824219,4744916.0,8.778979301452637
2011-01-04,9.029999732971191,8.680000305175781,8.829999923706055,9.029999732971191,5947489.0,8.988003730773926
2011-01-05,9.0600004196167,8.800000190734863,9.0,8.979999542236328,5119570.0,8.93823528289795
2011-01-06,8.989999771118164,8.75,8.979999542236328,8.770000457763672,3134856.0,8.729212760925293
2011-01-07,8.859999656677246,8.600000381469727,8.739999771118164,8.800000190734863,3408873.0,8.759073257446289
2011-01-10,8.84000015258789,8.489999771118164,8.789999961853027,8.760000228881836,6346402.0,8.719259262084961
2011-01-11,9.020000457763672,8.359999656677246,8.65999984741211,8.989999771118164,10839006.0,8.948188781738281
2011-01-12,9.039999961853027,8.680000305175781,8.890000343322754,8.930000305175781,11662456.0,8.888468742370605
2011-01-13,9.020000457763672,8.819999694824219,8.859999656677246,8.850000381469727,8355119.0,8.80884075164795
2011-01-14,8.84000015258789,8.380000114440918,8.84000015258789,8.4399995803833,6148770.0,8.400747299194336
2011-01-17,8.369999885559082,7.949999809265137,8.369999885559082,7.980000019073486,4989470.0,7.942887306213379
2011-01-18,8.079999923706055,7.829999923706055,7.960000038146973,7.96999979019165,2506938.0,7.932933330535889
2011-01-19,8.149999618530273,7.920000076293945,8.020000457763672,8.140000343322754,2695762.0,8.102143287658691
2011-01-20,8.199999809265137,7.78000020980835,8.109999656677246,7.789999961853027,4532120.0,7.75377082824707
2011-01-21,7.840000152587891,7.610000133514404,7.71999979019165,7.71999979019165,8034845.0,7.684096336364746
2011-01-24,7.769999980926514,7.289999961853027,7.690000057220459,7.360000133514404,8725103.0,7.325770378112793
2011-01-25,7.429999828338623,7.210000038146973,7.400000095367432,7.300000190734863,4527128.0,7.266049861907959
2011-01-26,7.440000057220459,7.230000019073486,7.269999980926514,7.409999847412109,4938678.0,7.375537872314453
2011-01-27,7.539999961853027,7.239999771118164,7.349999904632568,7.489999771118164,6873207.0,7.455165386199951
2011-01-28,7.929999828338623,7.420000076293945,7.449999809265137,7.869999885559082,10925511.0,7.833398818969727
2011-01-31,7.889999866485596,7.75,7.78000020980835,7.860000133514404,6106474.0,7.8234453201293945
2011-02-01,7.940000057220459,7.699999809265137,7.869999885559082,7.840000152587891,4535134.0,7.8035383224487305
2011-02-09,8.170000076293945,7.679999828338623,7.699999809265137,7.869999885559082,9187154.0,7.833398818969727
2011-02-10,8.260000228881836,8.020000457763672,8.079999923706055,8.1899995803833,11025936.0,8.151909828186035
2011-02-11,8.239999771118164,8.039999961853027,8.180000305175781,8.199999809265137,7565060.0,8.161863327026367
2011-02-14,8.300000190734863,8.079999923706055,8.199999809265137,8.289999961853027,15230534.0,8.251444816589355
2011-02-15,8.600000381469727,8.199999809265137,8.300000190734863,8.329999923706055,13261976.0,8.291258811950684
2011-02-16,8.4399995803833,8.25,8.279999732971191,8.4399995803833,6343357.0,8.400747299194336
2011-02-17,8.569999694824219,8.329999923706055,8.5,8.5,8150040.0,8.460468292236328
2011-02-18,8.609999656677246,8.380000114440918,8.5,8.5,7075140.0,8.460468292236328
2011-02-21,8.90999984741211,8.40999984741211,8.449999809265137,8.829999923706055,11489211.0,8.788933753967285
2011-02-22,9.050000190734863,8.630000114440918,8.789999961853027,8.710000038146973,14231193.0,8.6694917678833
2011-02-23,8.850000381469727,8.510000228881836,8.720000267028809,8.649999618530273,8826595.0,8.609770774841309
2011-02-24,8.770000457763672,8.5,8.550000190734863,8.609999656677246,6895052.0,8.56995677947998
2011-02-25,8.630000114440918,8.449999809265137,8.600000381469727,8.600000381469727,6514448.0,8.560003280639648
2011-02-28,8.779999732971191,8.5600004196167,8.699999809265137,8.739999771118164,6911018.0,8.699352264404297
2011-03-01,8.8100004196167,8.649999618530273,8.729999542236328,8.710000038146973,8305144.0,8.6694917678833
2011-03-02,8.670000076293945,8.350000381469727,8.65999984741211,8.520000457763672,9743386.0,8.480376243591309
2011-03-03,8.550000190734863,8.1899995803833,8.510000228881836,8.210000038146973,12988583.0,8.171817779541016
2011-03-04,8.3100004196167,8.149999618530273,8.210000038146973,8.289999961853027,9068212.0,8.251444816589355
2011-03-07,8.449999809265137,8.279999732971191,8.300000190734863,8.430000305175781,9130578.0,8.39079475402832
2011-03-08,8.649999618530273,8.430000305175781,8.649999618530273,8.5600004196167,11783691.0,8.520190238952637
2011-03-09,8.800000190734863,8.350000381469727,8.460000038146973,8.789999961853027,16925340.0,8.749119758605957
2011-03-10,9.0600004196167,8.720000267028809,8.949999809265137,8.729999542236328,21564829.0,8.689397811889648
2011-03-11,8.710000038146973,8.510000228881836,8.649999618530273,8.539999961853027,10327619.0,8.500282287597656
2011-03-14,8.59000015258789,8.369999885559082,8.470000267028809,8.59000015258789,6336245.0,8.550049781799316
2011-03-15,8.579999923706055,8.260000228881836,8.579999923706055,8.420000076293945,7089436.0,8.380840301513672
2011-03-16,8.539999961853027,8.34000015258789,8.420000076293945,8.510000228881836,7268286.0,8.47042179107666
2011-03-17,9.359999656677246,8.399999618530273,8.460000038146973,9.359999656677246,55397525.0,9.316469192504883
2011-03-18,9.180000305175781,8.729999542236328,9.149999618530273,8.880000114440918,34302681.0,8.838701248168945
2011-03-21,8.859999656677246,8.539999961853027,8.760000228881836,8.680000305175781,15789481.0,8.639631271362305
2011-03-22,8.729999542236328,8.520000457763672,8.640000343322754,8.670000076293945,8060002.0,8.629677772521973
2011-03-23,8.8100004196167,8.609999656677246,8.619999885559082,8.789999961853027,9250882.0,8.749119758605957
2011-03-24,8.850000381469727,8.649999618530273,8.800000190734863,8.710000038146973,8922216.0,8.6694917678833
2011-03-25,8.800000190734863,8.65999984741211,8.680000305175781,8.770000457763672,10752021.0,8.729212760925293
2011-03-28,9.09000015258789,8.779999732971191,8.8100004196167,9.010000228881836,17965291.0,8.968097686767578
2011-03-29,9.59000015258789,8.90999984741211,9.0,9.399999618530273,30378422.0,9.356283187866211
2011-03-30,9.489999771118164,9.010000228881836,9.40999984741211,9.050000190734863,19396870.0,9.007911682128906
2011-03-31,9.199999809265137,8.770000457763672,9.09000015258789,8.8100004196167,12496876.0,8.769026756286621
2011-04-01,9.300000190734863,8.710000038146973,8.770000457763672,9.260000228881836,16638174.0,9.216935157775879
2011-04-06,10.1899995803833,9.5,10.1899995803833,9.75,61363047.0,9.704655647277832
2011-04-07,10.479999542236328,9.359999656677246,9.399999618530273,10.010000228881836,50715883.0,9.963446617126465
2011-04-08,10.140000343322754,9.59000015258789,9.850000381469727,9.989999771118164,30147289.0,9.943538665771484
2011-04-11,10.680000305175781,9.819999694824219,10.050000190734863,10.390000343322754,44747459.0,10.341678619384766
2011-04-12,10.5600004196167,10.079999923706055,10.260000228881836,10.15999984741211,28765324.0,10.112748146057129
2011-04-13,10.390000343322754,9.989999771118164,10.020000457763672,10.220000267028809,20086697.0,10.172469139099121
2011-04-14,10.609999656677246,10.109999656677246,10.220000267028809,10.329999923706055,25306908.0,10.281957626342773
2011-04-15,10.3100004196167,9.760000228881836,10.270000457763672,9.979999542236328,24530033.0,9.933585166931152
2011-04-18,10.100000381469727,9.6899995803833,9.970000267028809,9.850000381469727,16801147.0,9.804190635681152
2011-04-19,10.210000038146973,9.600000381469727,9.699999809265137,10.109999656677246,21224175.0,10.062980651855469
2011-04-20,10.25,9.899999618530273,10.0,9.930000305175781,13702266.0,9.883818626403809
2011-04-21,9.989999771118164,9.720000267028809,9.9399995803833,9.800000190734863,10804058.0,9.754423141479492
2011-04-22,10.75,9.75,9.890000343322754,10.5600004196167,48442056.0,10.51088809967041
2011-04-25,10.670000076293945,10.100000381469727,10.430000305175781,10.460000038146973,33862645.0,10.41135311126709
2011-04-26,10.640000343322754,9.899999618530273,10.199999809265137,10.15999984741211,20230012.0,10.112748146057129
2011-04-27,10.5,9.9399995803833,10.100000381469727,10.25,25389412.0,10.202329635620117
2011-04-28,10.350000381469727,9.3100004196167,10.279999732971191,9.329999923706055,26307331.0,9.286608695983887
2011-04-29,9.350000381469727,8.850000381469727,9.279999732971191,9.210000038146973,15668837.0,9.167166709899902
2011-05-03,9.600000381469727,9.109999656677246,9.210000038146973,9.420000076293945,11645948.0,9.376190185546875
2011-05-04,9.529999732971191,9.0,9.420000076293945,9.010000228881836,11563583.0,8.968097686767578
2011-05-05,9.170000076293945,8.800000190734863,9.039999961853027,9.050000190734863,9685509.0,9.007911682128906
2011-05-06,9.079999923706055,8.829999923706055,8.899999618530273,8.949999809265137,6600339.0,8.908374786376953
2011-05-09,9.140000343322754,8.899999618530273,8.970000267028809,9.039999961853027,6647600.0,8.997958183288574
2011-05-10,9.079999923706055,8.8100004196167,9.039999961853027,9.0600004196167,9450259.0,9.017865180969238
2011-05-11,9.449999809265137,9.020000457763672,9.069999694824219,9.239999771118164,12026120.0,9.197027206420898
2011-05-12,9.300000190734863,9.0600004196167,9.229999542236328,9.09000015258789,9087572.0,9.047725677490234
2011-05-13,9.300000190734863,8.829999923706055,9.069999694824219,8.979999542236328,10887720.0,8.93823528289795
2011-05-16,9.079999923706055,8.920000076293945,9.010000228881836,8.989999771118164,7771856.0,8.948188781738281
2011-05-17,9.180000305175781,8.930000305175781,9.010000228881836,9.100000381469727,8557102.0,9.057679176330566
2011-05-18,9.479999542236328,8.960000038146973,9.039999961853027,9.300000190734863,8786433.0,9.25674819946289
2011-05-20,9.15999984741211,8.880000114440918,9.15999984741211,8.979999542236328,8753468.0,8.93823528289795
2011-05-23,8.869999885559082,8.140000343322754,8.869999885559082,8.15999984741211,14200670.0,8.122049331665039
2011-05-24,8.289999961853027,8.100000381469727,8.170000076293945,8.25,6916819.0,8.211630821228027
2011-05-25,8.369999885559082,8.15999984741211,8.239999771118164,8.180000305175781,5902649.0,8.14195728302002
2011-05-26,8.4399995803833,8.15999984741211,8.15999984741211,8.25,9346695.0,8.211630821228027
2011-05-27,8.359999656677246,7.820000171661377,8.3100004196167,7.840000152587891,8273868.0,7.8035383224487305
2011-05-30,8.100000381469727,7.559999942779541,7.849999904632568,7.940000057220459,8627532.0,7.903073310852051
2011-05-31,7.940000057220459,7.650000095367432,7.900000095367432,7.900000095367432,8709967.0,7.863259315490723
2011-06-01,8.15999984741211,7.75,7.900000095367432,8.050000190734863,10690841.0,8.012561798095703
2011-06-02,8.0,7.650000095367432,7.900000095367432,7.760000228881836,7224883.0,7.723910808563232
2011-06-03,8.0600004196167,7.769999980926514,7.769999980926514,7.960000038146973,7746374.0,7.922980308532715
2011-06-07,8.0600004196167,7.880000114440918,7.949999809265137,7.980000019073486,4720761.0,7.942887306213379
2011-06-08,8.130000114440918,7.880000114440918,8.029999732971191,8.079999923706055,6444669.0,8.0424222946167
2011-06-09,8.09000015258789,7.78000020980835,8.039999961853027,7.900000095367432,5629747.0,7.863259315490723
2011-06-10,7.889999866485596,7.679999828338623,7.880000114440918,7.800000190734863,3967909.0,7.763724327087402
2011-06-13,7.809999942779541,7.579999923706055,7.739999771118164,7.75,3946018.0,7.713956832885742
2011-06-14,7.880000114440918,7.739999771118164,7.739999771118164,7.809999942779541,4116216.0,7.773677825927734
2011-06-15,8.180000305175781,7.809999942779541,7.809999942779541,8.100000381469727,18829163.0,8.062329292297363
2011-06-16,8.149999618530273,7.909999847412109,8.0,8.020000457763672,8071139.0,7.982701301574707
2011-06-17,8.09000015258789,7.760000228881836,7.980000019073486,7.78000020980835,5340457.0,7.743817329406738
2011-06-20,7.820000171661377,7.659999847412109,7.739999771118164,7.769999980926514,4698964.0,7.733863830566406
2011-06-21,8.079999923706055,7.78000020980835,7.809999942779541,7.940000057220459,3957892.0,7.903073310852051
2011-06-22,8.010000228881836,7.800000190734863,8.010000228881836,7.880000114440918,3509042.0,7.843352317810059
2011-06-23,8.0600004196167,7.650000095367432,7.820000171661377,8.029999732971191,5086617.0,7.992654323577881
2011-06-24,8.229999542236328,7.929999828338623,7.980000019073486,8.180000305175781,8658205.0,8.14195728302002
2011-06-27,8.489999771118164,8.170000076293945,8.1899995803833,8.420000076293945,12075436.0,8.380840301513672
2011-06-28,8.4399995803833,8.229999542236328,8.380000114440918,8.300000190734863,7093824.0,8.261399269104004
2011-06-29,8.5,8.239999771118164,8.350000381469727,8.260000228881836,8383377.0,8.221585273742676
2011-07-01,8.529999732971191,8.3100004196167,8.449999809265137,8.380000114440918,6331470.0,8.341026306152344
2011-07-11,9.220000267028809,8.779999732971191,9.0,9.220000267028809,33860976.0,9.17712116241455
2011-07-12,9.649999618530273,9.220000267028809,9.229999542236328,9.34000015258789,35754915.0,9.296562194824219
2011-07-13,9.65999984741211,9.229999542236328,9.270000457763672,9.430000305175781,22177070.0,9.386143684387207
2011-07-14,9.5,9.289999961853027,9.399999618530273,9.489999771118164,18055805.0,9.4458646774292
2011-07-15,9.75,9.390000343322754,9.479999542236328,9.59000015258789,19980138.0,9.54539966583252
2011-07-18,9.989999771118164,9.420000076293945,9.600000381469727,9.800000190734863,24425162.0,9.754423141479492
2011-07-19,9.699999809265137,9.449999809265137,9.699999809265137,9.539999961853027,14258209.0,9.49563217163086
2011-07-20,9.880000114440918,9.449999809265137,9.619999885559082,9.550000190734863,18102048.0,9.505585670471191
2011-07-21,9.720000267028809,9.359999656677246,9.5,9.550000190734863,12758457.0,9.505585670471191
2011-07-22,9.600000381469727,9.319999694824219,9.5,9.40999984741211,12438167.0,9.366236686706543
2011-07-25,9.4399995803833,8.680000305175781,9.350000381469727,8.960000038146973,19487525.0,8.918329238891602
2011-07-26,9.0600004196167,8.819999694824219,8.869999885559082,8.989999771118164,7349016.0,8.948188781738281
2011-07-27,9.34000015258789,8.739999771118164,8.920000076293945,9.199999809265137,12140485.0,9.15721321105957
2011-07-28,9.449999809265137,9.020000457763672,9.100000381469727,9.229999542236328,14086403.0,9.187073707580566
2011-08-01,9.399999618530273,9.15999984741211,9.199999809265137,9.289999961853027,7800696.0,9.246794700622559
2011-08-02,9.229999542236328,8.960000038146973,9.229999542236328,9.170000076293945,6073850.0,9.127352714538574
2011-08-03,9.430000305175781,9.050000190734863,9.050000190734863,9.369999885559082,10612262.0,9.326422691345215
2011-08-04,9.420000076293945,9.279999732971191,9.359999656677246,9.390000343322754,7272788.0,9.346330642700195
2011-08-05,9.25,8.979999542236328,9.0,9.130000114440918,6896208.0,9.087539672851562
2011-08-08,9.09000015258789,8.300000190734863,8.920000076293945,8.399999618530273,11642243.0,8.360933303833008
2011-08-09,8.520000457763672,7.980000019073486,8.0600004196167,8.369999885559082,8427764.0,8.331072807312012
2011-08-10,8.829999923706055,8.479999542236328,8.510000228881836,8.680000305175781,10200254.0,8.639631271362305
2011-08-11,8.880000114440918,8.479999542236328,8.529999732971191,8.869999885559082,8846734.0,8.828747749328613
2011-08-12,9.15999984741211,8.800000190734863,8.890000343322754,8.90999984741211,7950304.0,8.868561744689941
2011-08-15,9.239999771118164,8.930000305175781,9.0,9.170000076293945,7730975.0,9.127352714538574
2011-08-16,9.34000015258789,9.0,9.119999885559082,9.100000381469727,7727665.0,9.057679176330566
2011-08-17,9.170000076293945,9.050000190734863,9.050000190734863,9.100000381469727,5150706.0,9.057679176330566
2011-08-18,9.319999694824219,8.979999542236328,9.149999618530273,9.0600004196167,8980027.0,9.017865180969238
2011-08-19,9.0,8.779999732971191,8.869999885559082,8.960000038146973,6213820.0,8.918329238891602
2011-08-22,9.0,8.760000228881836,8.9399995803833,8.819999694824219,4260948.0,8.778979301452637
2011-08-23,8.9399995803833,8.75,8.850000381469727,8.9399995803833,3472267.0,8.898421287536621
2011-08-24,9.220000267028809,8.9399995803833,8.989999771118164,9.069999694824219,6721182.0,9.027817726135254
2011-08-25,9.289999961853027,9.069999694824219,9.069999694824219,9.229999542236328,9827386.0,9.187073707580566
2011-08-26,9.279999732971191,9.100000381469727,9.279999732971191,9.220000267028809,5895015.0,9.17712116241455
2011-08-29,9.220000267028809,9.079999923706055,9.210000038146973,9.09000015258789,3904079.0,9.047725677490234
2011-08-30,9.319999694824219,9.079999923706055,9.140000343322754,9.170000076293945,7152860.0,9.127352714538574
2011-08-31,9.220000267028809,8.8100004196167,9.220000267028809,8.890000343322754,9196728.0,8.848654747009277
2011-09-01,8.949999809265137,8.710000038146973,8.949999809265137,8.760000228881836,4514997.0,8.719259262084961
2011-09-02,8.829999923706055,8.5,8.760000228881836,8.630000114440918,3714638.0,8.589863777160645
2011-09-05,8.550000190734863,8.399999618530273,8.550000190734863,8.4399995803833,2551398.0,8.400747299194336
2011-09-06,8.460000038146973,8.15999984741211,8.420000076293945,8.319999694824219,4370137.0,8.281305313110352
2011-09-07,8.520000457763672,8.34000015258789,8.34000015258789,8.489999771118164,3244137.0,8.450514793395996
2011-09-08,8.640000343322754,8.4399995803833,8.550000190734863,8.479999542236328,3444559.0,8.440561294555664
2011-09-09,8.649999618530273,8.420000076293945,8.539999961853027,8.470000267028809,2517478.0,8.430607795715332
2011-09-13,8.380000114440918,8.199999809265137,8.319999694824219,8.239999771118164,2557258.0,8.201677322387695
2011-09-14,8.34000015258789,8.020000457763672,8.260000228881836,8.270000457763672,3941750.0,8.231538772583008
2011-09-15,8.460000038146973,8.260000228881836,8.260000228881836,8.420000076293945,4717092.0,8.380840301513672
2011-09-16,8.529999732971191,8.420000076293945,8.449999809265137,8.460000038146973,3090007.0,8.420654296875
2011-09-19,8.550000190734863,8.3100004196167,8.3100004196167,8.399999618530273,4481294.0,8.360933303833008
2011-09-20,8.479999542236328,8.210000038146973,8.380000114440918,8.350000381469727,3452226.0,8.311166763305664
2011-09-21,8.579999923706055,8.270000457763672,8.3100004196167,8.529999732971191,4128871.0,8.490328788757324
2011-09-22,8.550000190734863,8.180000305175781,8.449999809265137,8.180000305175781,3944822.0,8.14195728302002
2011-09-23,8.130000114440918,7.900000095367432,8.0,8.109999656677246,3069651.0,8.072281837463379
2011-09-26,8.170000076293945,7.960000038146973,8.09000015258789,7.980000019073486,2236796.0,7.942887306213379
2011-09-27,8.100000381469727,8.0,8.029999732971191,8.0600004196167,2170035.0,8.022515296936035
2011-09-28,8.170000076293945,8.020000457763672,8.100000381469727,8.0600004196167,2059917.0,8.022515296936035
2011-09-29,8.050000190734863,7.699999809265137,8.010000228881836,7.730000019073486,3455810.0,7.694049835205078
2011-09-30,7.860000133514404,7.619999885559082,7.730000019073486,7.690000057220459,4696969.0,7.65423583984375
2011-10-10,7.78000020980835,7.349999904632568,7.769999980926514,7.510000228881836,4587140.0,7.475073337554932
2011-10-11,7.739999771118164,7.360000133514404,7.659999847412109,7.429999828338623,2971495.0,7.395444393157959
2011-10-12,7.75,7.269999980926514,7.400000095367432,7.679999828338623,4135163.0,7.644282341003418
2011-10-13,7.789999961853027,7.619999885559082,7.699999809265137,7.699999809265137,3701223.0,7.664189338684082
2011-10-14,7.739999771118164,7.590000152587891,7.71999979019165,7.639999866485596,1922759.0,7.60446834564209
2011-10-17,7.71999979019165,7.449999809265137,7.679999828338623,7.570000171661377,4020787.0,7.534794330596924
2011-10-18,7.829999923706055,7.519999980926514,7.570000171661377,7.699999809265137,11616473.0,7.664189338684082
2011-10-19,7.71999979019165,7.5,7.599999904632568,7.53000020980835,5270994.0,7.494980335235596
2011-10-20,7.610000133514404,7.389999866485596,7.5,7.429999828338623,4329484.0,7.395444393157959
2011-10-21,7.5,7.190000057220459,7.5,7.28000020980835,4549741.0,7.246142864227295
2011-10-24,7.340000152587891,6.980000019073486,7.28000020980835,7.28000020980835,5315858.0,7.246142864227295
2011-10-25,7.639999866485596,7.239999771118164,7.289999961853027,7.550000190734863,5067031.0,7.51488733291626
2011-10-26,7.789999961853027,7.46999979019165,7.510000228881836,7.739999771118164,9180985.0,7.70400333404541
2011-10-27,7.829999923706055,7.670000076293945,7.679999828338623,7.699999809265137,5082508.0,7.664189338684082
2011-10-28,7.860000133514404,7.639999866485596,7.809999942779541,7.760000228881836,5727709.0,7.723910808563232
2011-10-31,7.949999809265137,7.739999771118164,7.789999961853027,7.800000190734863,5387179.0,7.763724327087402
2011-11-02,7.860000133514404,7.579999923706055,7.679999828338623,7.849999904632568,6595811.0,7.8134918212890625
2011-11-03,8.079999923706055,7.789999961853027,7.849999904632568,7.909999847412109,9523418.0,7.8732123374938965
2011-11-04,8.020000457763672,7.769999980926514,7.949999809265137,7.909999847412109,4877507.0,7.8732123374938965
2011-11-07,7.940000057220459,7.820000171661377,7.860000133514404,7.909999847412109,5619428.0,7.8732123374938965
2011-11-08,7.940000057220459,7.710000038146973,7.889999866485596,7.739999771118164,6099581.0,7.70400333404541
2011-11-09,7.940000057220459,7.699999809265137,7.760000228881836,7.929999828338623,13015403.0,7.8931193351745605
2011-11-10,7.949999809265137,7.789999961853027,7.880000114440918,7.809999942779541,6518849.0,7.773677825927734
2011-11-11,8.0600004196167,7.730000019073486,7.75,7.929999828338623,11858236.0,7.8931193351745605
2011-11-14,8.170000076293945,7.889999866485596,7.909999847412109,8.130000114440918,15799280.0,8.09218978881836
2011-11-15,8.199999809265137,8.010000228881836,8.119999885559082,8.130000114440918,10499525.0,8.09218978881836
2011-11-16,8.489999771118164,8.109999656677246,8.119999885559082,8.3100004196167,22584619.0,8.271352767944336
2011-11-17,8.699999809265137,8.300000190734863,8.300000190734863,8.569999694824219,19301479.0,8.530142784118652
2011-11-18,8.640000343322754,8.279999732971191,8.420000076293945,8.399999618530273,12851384.0,8.360933303833008
2011-11-21,8.619999885559082,8.210000038146973,8.399999618530273,8.609999656677246,11403729.0,8.56995677947998
2011-11-22,8.680000305175781,8.229999542236328,8.510000228881836,8.350000381469727,15496435.0,8.311166763305664
2011-11-23,8.390000343322754,8.079999923706055,8.329999923706055,8.319999694824219,8013008.0,8.281305313110352
2011-11-24,8.75,8.180000305175781,8.199999809265137,8.539999961853027,14881156.0,8.500282287597656
2011-11-25,8.770000457763672,8.390000343322754,8.479999542236328,8.640000343322754,11760191.0,8.599817276000977
2011-11-28,8.770000457763672,8.4399995803833,8.609999656677246,8.619999885559082,10205315.0,8.579910278320312
2011-11-29,9.100000381469727,8.59000015258789,8.729999542236328,8.960000038146973,19548181.0,8.918329238891602
2011-11-30,9.1899995803833,8.399999618530273,8.970000267028809,8.550000190734863,34917679.0,8.510235786437988
2011-12-01,8.899999618530273,8.460000038146973,8.779999732971191,8.550000190734863,20738252.0,8.510235786437988
2011-12-02,8.539999961853027,7.980000019073486,8.369999885559082,8.0,15559194.0,7.962794303894043
2011-12-05,8.010000228881836,7.710000038146973,8.010000228881836,7.800000190734863,5480231.0,7.763724327087402
2011-12-06,7.929999828338623,7.730000019073486,7.829999923706055,7.820000171661377,6364628.0,7.783631324768066
2011-12-07,7.940000057220459,7.599999904632568,7.75,7.760000228881836,5607110.0,7.723910808563232
2011-12-08,7.809999942779541,7.480000019073486,7.710000038146973,7.699999809265137,5298500.0,7.664189338684082
2011-12-09,7.730000019073486,7.559999942779541,7.599999904632568,7.699999809265137,2882708.0,7.664189338684082
2011-12-12,7.739999771118164,7.599999904632568,7.699999809265137,7.650000095367432,1749769.0,7.61442232131958
2011-12-13,7.630000114440918,7.159999847412109,7.599999904632568,7.369999885559082,5664225.0,7.335723876953125
2011-12-14,7.409999847412109,7.159999847412109,7.300000190734863,7.210000038146973,3002875.0,7.1764678955078125
2011-12-15,7.349999904632568,7.119999885559082,7.119999885559082,7.210000038146973,3427184.0,7.1764678955078125
2011-12-16,7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0.0,7.1764678955078125
2011-12-19,7.389999866485596,7.079999923706055,7.349999904632568,7.349999904632568,4537206.0,7.315816879272461
2011-12-20,7.480000019073486,7.300000190734863,7.340000152587891,7.340000152587891,2933692.0,7.305863380432129
2011-12-21,7.429999828338623,6.610000133514404,7.389999866485596,6.619999885559082,8359331.0,6.589211940765381
2011-12-22,6.619999885559082,5.960000038146973,6.619999885559082,6.110000133514404,14791846.0,6.0815839767456055
2011-12-23,6.340000152587891,6.0,6.159999847412109,6.239999771118164,7334882.0,6.210978984832764
2011-12-26,6.449999809265137,6.239999771118164,6.25,6.440000057220459,6864141.0,6.410048961639404
2011-12-27,6.429999828338623,6.179999828338623,6.360000133514404,6.190000057220459,5308529.0,6.161211967468262
2011-12-28,6.170000076293945,5.909999847412109,6.050000190734863,6.119999885559082,3108361.0,6.0915374755859375
2011-12-29,6.210000038146973,6.079999923706055,6.079999923706055,6.090000152587891,2497200.0,6.061676979064941
2011-12-30,6.260000228881836,6.099999904632568,6.099999904632568,6.230000019073486,2231177.0,6.20102596282959
2012-01-04,6.340000152587891,6.099999904632568,6.289999961853027,6.190000057220459,4204798.0,6.161211967468262
2012-01-05,6.269999980926514,5.599999904632568,6.099999904632568,5.730000019073486,4455564.0,5.7033514976501465
2012-01-06,5.800000190734863,5.46999979019165,5.769999980926514,5.690000057220459,4879906.0,5.663537502288818
2012-01-09,5.929999828338623,5.519999980926514,5.690000057220459,5.920000076293945,5951579.0,5.892467498779297
2012-01-10,6.239999771118164,5.880000114440918,5.900000095367432,6.150000095367432,10798271.0,6.121397972106934
2012-01-11,6.28000020980835,6.079999923706055,6.119999885559082,6.260000228881836,8166714.0,6.230886459350586
2012-01-12,6.340000152587891,6.150000095367432,6.199999809265137,6.320000171661377,5746703.0,6.290607452392578
2012-01-13,6.320000171661377,5.900000095367432,6.320000171661377,5.960000038146973,6620302.0,5.932281494140625
2012-01-16,6.050000190734863,5.849999904632568,5.880000114440918,5.869999885559082,2531187.0,5.842700004577637
2012-01-17,6.300000190734863,5.590000152587891,5.909999847412109,6.230000019073486,11704836.0,6.20102596282959
2012-01-18,6.239999771118164,5.869999885559082,6.199999809265137,5.909999847412109,7420514.0,5.882513999938965
2012-01-19,5.96999979019165,5.789999961853027,5.940000057220459,5.880000114440918,3148572.0,5.852653980255127
2012-01-20,6.110000133514404,5.869999885559082,5.880000114440918,6.070000171661377,5654103.0,6.041769981384277
2012-01-30,6.210000038146973,5.989999771118164,6.099999904632568,6.119999885559082,4552733.0,6.0915374755859375
2012-01-31,6.170000076293945,5.940000057220459,6.0,6.130000114440918,6758251.0,6.1014909744262695
2012-02-01,6.21999979019165,6.019999980926514,6.119999885559082,6.070000171661377,4633962.0,6.041769981384277
2012-02-02,6.25,6.079999923706055,6.110000133514404,6.190000057220459,10661365.0,6.161211967468262
2012-02-03,6.230000019073486,6.070000171661377,6.150000095367432,6.21999979019165,12999760.0,6.1910719871521
2012-02-06,6.400000095367432,6.159999847412109,6.210000038146973,6.329999923706055,12781548.0,6.300560474395752
2012-02-07,6.269999980926514,6.099999904632568,6.25,6.159999847412109,8946660.0,6.131350994110107
2012-02-08,6.429999828338623,6.079999923706055,6.119999885559082,6.389999866485596,12684262.0,6.360281467437744
2012-02-09,7.03000020980835,6.329999923706055,6.360000133514404,6.78000020980835,48832467.0,6.748468399047852
2012-02-10,6.949999809265137,6.659999847412109,6.75,6.889999866485596,49050630.0,6.857956409454346
2012-02-13,7.079999923706055,6.670000076293945,6.78000020980835,6.809999942779541,29922814.0,6.7783284187316895
2012-02-14,6.809999942779541,6.670000076293945,6.769999980926514,6.730000019073486,9404598.0,6.698700428009033
2012-02-15,6.929999828338623,6.679999828338623,6.730000019073486,6.809999942779541,19533243.0,6.7783284187316895
2012-02-16,6.829999923706055,6.690000057220459,6.760000228881836,6.800000190734863,10718911.0,6.768375396728516
2012-02-17,6.849999904632568,6.590000152587891,6.800000190734863,6.670000076293945,8727280.0,6.638979911804199
2012-02-20,6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0.0,6.638979911804199
2012-02-21,6.78000020980835,6.480000019073486,6.670000076293945,6.75,12872458.0,6.718607425689697
2012-02-22,6.820000171661377,6.670000076293945,6.75,6.800000190734863,11399443.0,6.768375396728516
2012-02-23,6.96999979019165,6.769999980926514,6.809999942779541,6.869999885559082,16602260.0,6.838049411773682
2012-02-24,6.900000095367432,6.71999979019165,6.829999923706055,6.869999885559082,14014771.0,6.838049411773682
2012-02-27,7.159999847412109,6.869999885559082,6.889999866485596,6.929999828338623,22391416.0,6.897770404815674
2012-02-28,7.039999961853027,6.659999847412109,6.900000095367432,6.960000038146973,17397366.0,6.92763090133667
2012-02-29,7.090000152587891,6.800000190734863,6.909999847412109,7.079999923706055,18057895.0,7.047072410583496
2012-03-01,7.260000228881836,7.039999961853027,7.099999904632568,7.099999904632568,18447543.0,7.06697940826416
2012-03-02,7.159999847412109,7.050000190734863,7.119999885559082,7.150000095367432,11677000.0,7.1167473793029785
2012-03-05,7.210000038146973,7.070000171661377,7.179999828338623,7.139999866485596,10938705.0,7.106793403625488
2012-03-06,7.150000095367432,6.869999885559082,7.119999885559082,6.889999866485596,11819698.0,6.857956409454346
2012-03-07,6.96999979019165,6.730000019073486,6.800000190734863,6.820000171661377,8724730.0,6.78828239440918
2012-03-08,6.920000076293945,6.789999961853027,6.809999942779541,6.869999885559082,7987079.0,6.838049411773682
2012-03-09,6.980000019073486,6.880000114440918,6.889999866485596,6.960000038146973,8854771.0,6.92763090133667
2012-03-12,7.119999885559082,6.960000038146973,6.980000019073486,7.03000020980835,10692609.0,6.997305393218994
2012-03-13,7.179999828338623,7.0,7.050000190734863,7.139999866485596,12057067.0,7.106793403625488
2012-03-14,7.579999923706055,7.099999904632568,7.159999847412109,7.230000019073486,40535391.0,7.196374893188477
2012-03-15,7.28000020980835,6.809999942779541,7.199999809265137,7.019999980926514,16279770.0,6.987351894378662
2012-03-16,7.610000133514404,7.059999942779541,7.059999942779541,7.5,31991281.0,7.4651198387146
2012-03-19,7.78000020980835,7.420000076293945,7.5,7.550000190734863,31050692.0,7.51488733291626
2012-03-20,7.519999980926514,7.25,7.489999771118164,7.28000020980835,14766763.0,7.246142864227295
2012-03-21,7.400000095367432,7.190000057220459,7.329999923706055,7.369999885559082,10269864.0,7.335723876953125
2012-03-22,7.659999847412109,7.28000020980835,7.369999885559082,7.570000171661377,15079967.0,7.534794330596924
2012-03-23,7.579999923706055,7.269999980926514,7.519999980926514,7.360000133514404,11967131.0,7.325770378112793
2012-03-26,7.380000114440918,7.170000076293945,7.380000114440918,7.21999979019165,7060944.0,7.1864213943481445
2012-03-27,7.340000152587891,7.119999885559082,7.25,7.139999866485596,8101393.0,7.106793403625488
2012-03-28,7.079999923706055,6.449999809265137,7.079999923706055,6.550000190734863,14002836.0,6.519537925720215
2012-03-29,6.5,6.179999828338623,6.5,6.300000190734863,9294868.0,6.270700454711914
2012-03-30,6.420000076293945,6.179999828338623,6.269999980926514,6.25,4401363.0,6.220932960510254
2012-04-05,6.769999980926514,6.260000228881836,6.300000190734863,6.619999885559082,10275351.0,6.589211940765381
2012-04-06,6.980000019073486,6.53000020980835,6.559999942779541,6.670000076293945,16385329.0,6.638979911804199
2012-04-09,6.820000171661377,6.619999885559082,6.659999847412109,6.71999979019165,10983284.0,6.688746929168701
2012-04-10,7.050000190734863,6.610000133514404,6.670000076293945,7.039999961853027,17950335.0,7.007258892059326
2012-04-11,7.130000114440918,6.900000095367432,6.920000076293945,7.019999980926514,8000196.0,6.987351894378662
2012-04-12,7.150000095367432,7.010000228881836,7.079999923706055,7.090000152587891,7709888.0,7.057026386260986
2012-04-13,7.329999923706055,7.090000152587891,7.099999904632568,7.099999904632568,11106768.0,7.06697940826416
2012-04-16,7.179999828338623,6.960000038146973,7.050000190734863,7.110000133514404,6668522.0,7.07693338394165
2012-04-17,7.139999866485596,6.849999904632568,7.099999904632568,6.849999904632568,9080471.0,6.818142414093018
2012-04-18,7.21999979019165,6.889999866485596,6.889999866485596,7.179999828338623,12178759.0,7.146607398986816
2012-04-19,7.329999923706055,7.139999866485596,7.179999828338623,7.260000228881836,8789279.0,7.226235866546631
2012-04-20,7.260000228881836,7.260000228881836,7.260000228881836,7.260000228881836,0.0,7.226235866546631
2012-04-23,7.179999828338623,6.900000095367432,7.150000095367432,6.980000019073486,12650448.0,6.947537899017334
2012-04-24,7.010000228881836,6.389999866485596,6.889999866485596,6.769999980926514,10657975.0,6.738514423370361
2012-04-25,7.059999942779541,6.679999828338623,6.760000228881836,6.980000019073486,10994426.0,6.947537899017334
2012-04-26,7.070000171661377,6.869999885559082,7.0,6.989999771118164,9227462.0,6.957490921020508
2012-04-27,7.28000020980835,6.920000076293945,7.0,7.130000114440918,14884383.0,7.0968403816223145
2012-05-02,7.420000076293945,7.170000076293945,7.199999809265137,7.260000228881836,17087350.0,7.226235866546631
2012-05-03,7.650000095367432,7.21999979019165,7.260000228881836,7.440000057220459,18264675.0,7.405398368835449
2012-05-04,7.739999771118164,7.400000095367432,7.400000095367432,7.650000095367432,21642099.0,7.61442232131958
2012-05-07,7.78000020980835,7.510000228881836,7.599999904632568,7.619999885559082,17011924.0,7.584561347961426
2012-05-08,7.650000095367432,7.429999828338623,7.599999904632568,7.539999961853027,13198178.0,7.504933834075928
2012-05-09,7.869999885559082,7.400000095367432,7.460000038146973,7.800000190734863,24032324.0,7.763724327087402
2012-05-10,7.849999904632568,7.639999866485596,7.730000019073486,7.78000020980835,14974145.0,7.743817329406738
2012-05-11,8.25,7.800000190734863,7.900000095367432,7.940000057220459,33583296.0,7.903073310852051
2012-05-14,8.020000457763672,7.699999809265137,7.900000095367432,7.78000020980835,17324206.0,7.743817329406738
2012-05-15,8.279999732971191,7.650000095367432,7.659999847412109,8.039999961853027,23565270.0,8.002608299255371
2012-05-16,8.130000114440918,7.869999885559082,7.989999771118164,7.889999866485596,14718456.0,7.853305339813232
2012-05-17,8.050000190734863,7.699999809265137,7.900000095367432,7.880000114440918,13168186.0,7.843352317810059
2012-05-18,7.880000114440918,7.5,7.789999961853027,7.53000020980835,16110268.0,7.494980335235596
2012-05-21,8.199999809265137,7.5,7.5,7.980000019073486,25344437.0,7.942887306213379
2012-05-22,8.289999961853027,7.900000095367432,7.96999979019165,8.270000457763672,27088729.0,8.231538772583008
2012-05-23,8.470000267028809,8.149999618530273,8.199999809265137,8.329999923706055,25916705.0,8.291258811950684
2012-05-24,8.489999771118164,8.069999694824219,8.25,8.100000381469727,20124337.0,8.062329292297363
2012-05-25,8.180000305175781,7.78000020980835,8.079999923706055,7.900000095367432,16678038.0,7.863259315490723
2012-05-28,8.0600004196167,7.599999904632568,7.840000152587891,8.050000190734863,12899978.0,8.012561798095703
2012-05-29,8.119999885559082,7.900000095367432,7.980000019073486,8.010000228881836,11392932.0,7.972747802734375
2012-05-30,8.229999542236328,7.920000076293945,8.0600004196167,7.949999809265137,13265410.0,7.913026332855225
2012-05-31,8.15999984741211,7.880000114440918,7.929999828338623,7.960000038146973,10905372.0,7.922980308532715
2012-06-01,8.4399995803833,7.929999828338623,7.960000038146973,8.34000015258789,20567763.0,8.301213264465332
2012-06-04,8.489999771118164,8.029999732971191,8.149999618530273,8.069999694824219,20575542.0,8.03246784210205
2012-06-05,8.149999618530273,7.809999942779541,8.109999656677246,7.889999866485596,12855549.0,7.853305339813232
2012-06-06,8.0,7.699999809265137,7.900000095367432,7.739999771118164,8946202.0,7.70400333404541
2012-06-07,7.920000076293945,7.610000133514404,7.849999904632568,7.639999866485596,7822655.0,7.60446834564209
2012-06-08,7.78000020980835,7.559999942779541,7.75,7.630000114440918,7156876.0,7.594515323638916
2012-06-11,7.820000171661377,7.590000152587891,7.619999885559082,7.820000171661377,6470298.0,7.783631324768066
2012-06-12,7.900000095367432,7.71999979019165,7.800000190734863,7.71999979019165,6005703.0,7.684096336364746
2012-06-13,8.09000015258789,7.739999771118164,7.769999980926514,8.069999694824219,11678792.0,8.03246784210205
2012-06-14,8.180000305175781,7.96999979019165,8.050000190734863,8.029999732971191,8736205.0,7.992654323577881
2012-06-15,8.119999885559082,7.800000190734863,8.0600004196167,7.949999809265137,7072979.0,7.913026332855225
2012-06-18,8.239999771118164,7.980000019073486,7.980000019073486,8.199999809265137,9682974.0,8.161863327026367
2012-06-19,8.25,8.0,8.170000076293945,8.109999656677246,8641705.0,8.072281837463379
2012-06-20,8.140000343322754,7.909999847412109,8.119999885559082,7.920000076293945,6369198.0,7.883166313171387
2012-06-21,7.889999866485596,7.53000020980835,7.889999866485596,7.559999942779541,14051551.0,7.524840354919434
2012-06-25,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.524840354919434
2012-06-26,7.46999979019165,7.199999809265137,7.320000171661377,7.360000133514404,7287912.0,7.325770378112793
2012-06-27,7.5,7.199999809265137,7.380000114440918,7.260000228881836,6483302.0,7.226235866546631
2012-06-28,7.380000114440918,7.190000057220459,7.300000190734863,7.230000019073486,4962129.0,7.196374893188477
2012-06-29,7.46999979019165,7.159999847412109,7.170000076293945,7.429999828338623,5212047.0,7.395444393157959
2012-07-02,8.15999984741211,7.389999866485596,7.480000019073486,7.829999923706055,15398665.0,7.793584823608398
2012-07-03,7.920000076293945,7.710000038146973,7.760000228881836,7.809999942779541,10087653.0,7.773677825927734
2012-07-04,8.289999961853027,7.760000228881836,7.849999904632568,8.09000015258789,22581574.0,8.052375793457031
2012-07-05,8.210000038146973,7.949999809265137,8.020000457763672,8.0,14617440.0,7.962794303894043
2012-07-06,8.4399995803833,7.989999771118164,8.020000457763672,8.319999694824219,22346467.0,8.281305313110352
2012-07-09,8.479999542236328,8.109999656677246,8.279999732971191,8.149999618530273,14751594.0,8.112095832824707
2012-07-10,8.489999771118164,8.010000228881836,8.119999885559082,8.270000457763672,19274150.0,8.231538772583008
2012-07-11,8.260000228881836,7.440000057220459,8.220000267028809,7.789999961853027,28453355.0,7.75377082824707
2012-07-12,8.569999694824219,7.550000190734863,7.730000019073486,8.569999694824219,38527833.0,8.530142784118652
2012-07-13,8.770000457763672,8.40999984741211,8.600000381469727,8.600000381469727,35708159.0,8.560003280639648
2012-07-16,8.970000267028809,8.489999771118164,8.600000381469727,8.510000228881836,35125077.0,8.47042179107666
2012-07-17,8.470000267028809,8.100000381469727,8.34000015258789,8.369999885559082,22526809.0,8.331072807312012
2012-07-18,8.739999771118164,8.210000038146973,8.289999961853027,8.670000076293945,22516802.0,8.629677772521973
2012-07-19,8.850000381469727,8.5600004196167,8.600000381469727,8.579999923706055,22825924.0,8.540096282958984
2012-07-20,8.619999885559082,8.25,8.479999542236328,8.279999732971191,14215319.0,8.241491317749023
2012-07-23,8.40999984741211,8.069999694824219,8.109999656677246,8.329999923706055,8357751.0,8.291258811950684
2012-07-24,8.380000114440918,8.180000305175781,8.279999732971191,8.279999732971191,8715133.0,8.241491317749023
2012-07-25,8.350000381469727,7.889999866485596,8.239999771118164,7.920000076293945,13880859.0,7.883166313171387
2012-07-26,8.039999961853027,7.650000095367432,7.760000228881836,7.789999961853027,10670860.0,7.75377082824707
2012-07-27,7.860000133514404,7.599999904632568,7.829999923706055,7.849999904632568,8041872.0,7.8134918212890625
2012-07-30,7.920000076293945,7.449999809265137,7.880000114440918,7.590000152587891,7304447.0,7.554701328277588
2012-07-31,7.610000133514404,7.269999980926514,7.510000228881836,7.329999923706055,5402001.0,7.295909881591797
2012-08-01,7.78000020980835,7.340000152587891,7.340000152587891,7.579999923706055,6921961.0,7.544747352600098
2012-08-02,7.75,7.5,7.53000020980835,7.630000114440918,5720606.0,7.594515323638916
2012-08-03,7.800000190734863,7.590000152587891,7.599999904632568,7.789999961853027,5641797.0,7.75377082824707
2012-08-06,7.989999771118164,7.699999809265137,7.710000038146973,7.909999847412109,7467914.0,7.8732123374938965
2012-08-07,8.020000457763672,7.820000171661377,7.849999904632568,7.949999809265137,8500795.0,7.913026332855225
2012-08-08,7.960000038146973,7.800000190734863,7.949999809265137,7.860000133514404,5412894.0,7.8234453201293945
2012-08-09,8.149999618530273,7.760000228881836,7.829999923706055,8.100000381469727,10904578.0,8.062329292297363
2012-08-10,8.109999656677246,7.909999847412109,8.050000190734863,7.949999809265137,7327850.0,7.913026332855225
2012-08-13,8.069999694824219,7.820000171661377,7.960000038146973,7.849999904632568,5585817.0,7.8134918212890625
2012-08-14,7.929999828338623,7.349999904632568,7.849999904632568,7.590000152587891,22644391.0,7.554701328277588
2012-08-15,7.559999942779541,7.380000114440918,7.510000228881836,7.429999828338623,6335427.0,7.395444393157959
2012-08-16,7.480000019073486,7.300000190734863,7.380000114440918,7.329999923706055,4972093.0,7.295909881591797
2012-08-17,7.380000114440918,7.21999979019165,7.349999904632568,7.329999923706055,4771044.0,7.295909881591797
2012-08-20,7.480000019073486,7.199999809265137,7.309999942779541,7.46999979019165,4421800.0,7.435258388519287
2012-08-21,7.619999885559082,7.449999809265137,7.5,7.5,5568875.0,7.4651198387146
2012-08-22,7.53000020980835,7.28000020980835,7.460000038146973,7.329999923706055,4582783.0,7.295909881591797
2012-08-23,7.440000057220459,7.329999923706055,7.329999923706055,7.400000095367432,3486979.0,7.365584373474121
2012-08-24,7.380000114440918,7.179999828338623,7.380000114440918,7.190000057220459,5275493.0,7.156561374664307
2012-08-27,7.150000095367432,6.78000020980835,7.090000152587891,6.800000190734863,6378072.0,6.768375396728516
2012-08-28,6.849999904632568,6.579999923706055,6.800000190734863,6.75,5236144.0,6.718607425689697
2012-08-29,6.829999923706055,6.639999866485596,6.760000228881836,6.639999866485596,3807941.0,6.609118938446045
2012-08-30,6.75,6.400000095367432,6.670000076293945,6.53000020980835,4393081.0,6.499630928039551
2012-08-31,6.559999942779541,6.380000114440918,6.480000019073486,6.46999979019165,5021987.0,6.4399094581604
2012-09-03,6.78000020980835,6.46999979019165,6.5,6.760000228881836,6264388.0,6.7285614013671875
2012-09-04,6.900000095367432,6.630000114440918,6.75,6.659999847412109,5599228.0,6.629025936126709
2012-09-05,6.710000038146973,6.579999923706055,6.659999847412109,6.610000133514404,3784287.0,6.579258918762207
2012-09-06,6.760000228881836,6.639999866485596,6.639999866485596,6.75,3592290.0,6.718607425689697
2012-09-07,7.03000020980835,6.789999961853027,6.849999904632568,6.96999979019165,7901111.0,6.937583923339844
2012-09-10,7.019999980926514,6.920000076293945,6.920000076293945,7.0,6068166.0,6.967444896697998
2012-09-11,6.989999771118164,6.820000171661377,6.989999771118164,6.900000095367432,4680129.0,6.867909908294678
2012-09-12,6.989999771118164,6.829999923706055,6.920000076293945,6.920000076293945,4157938.0,6.887816905975342
2012-09-13,7.079999923706055,6.880000114440918,6.920000076293945,6.889999866485596,6379393.0,6.857956409454346
2012-09-14,6.960000038146973,6.739999771118164,6.940000057220459,6.78000020980835,5220926.0,6.748468399047852
2012-09-17,6.849999904632568,6.5,6.78000020980835,6.5,5111459.0,6.4697699546813965
2012-09-18,6.619999885559082,6.460000038146973,6.480000019073486,6.53000020980835,2812180.0,6.499630928039551
2012-09-19,6.650000095367432,6.539999961853027,6.550000190734863,6.610000133514404,2845226.0,6.579258918762207
2012-09-20,6.619999885559082,6.199999809265137,6.619999885559082,6.300000190734863,5431450.0,6.270700454711914
2012-09-21,6.300000190734863,6.03000020980835,6.25,6.190000057220459,5942078.0,6.161211967468262
2012-09-24,6.309999942779541,6.099999904632568,6.150000095367432,6.28000020980835,3125230.0,6.25079345703125
2012-09-25,6.309999942779541,6.170000076293945,6.300000190734863,6.210000038146973,2773343.0,6.181118965148926
2012-09-26,6.230000019073486,5.840000152587891,6.210000038146973,5.889999866485596,5149112.0,5.862607002258301
2012-09-27,6.050000190734863,5.699999809265137,5.860000133514404,6.0,8560535.0,5.972095489501953
2012-09-28,6.099999904632568,5.909999847412109,5.940000057220459,6.090000152587891,5162782.0,6.061676979064941
2012-10-08,6.110000133514404,5.980000019073486,6.079999923706055,6.010000228881836,3475617.0,5.982049465179443
2012-10-09,6.28000020980835,6.010000228881836,6.039999961853027,6.239999771118164,6330622.0,6.210978984832764
2012-10-10,6.320000171661377,6.179999828338623,6.190000057220459,6.28000020980835,5504848.0,6.25079345703125
2012-10-11,6.349999904632568,6.170000076293945,6.28000020980835,6.190000057220459,5289828.0,6.161211967468262
2012-10-12,6.269999980926514,6.050000190734863,6.190000057220459,6.260000228881836,5886368.0,6.230886459350586
2012-10-15,6.449999809265137,6.170000076293945,6.230000019073486,6.400000095367432,10947343.0,6.370234966278076
2012-10-16,6.619999885559082,6.309999942779541,6.329999923706055,6.409999847412109,12859117.0,6.380188465118408
2012-10-17,6.53000020980835,6.269999980926514,6.46999979019165,6.320000171661377,6325196.0,6.290607452392578
2012-10-18,6.449999809265137,6.300000190734863,6.340000152587891,6.380000114440918,5666581.0,6.35032844543457
2012-10-19,6.449999809265137,6.28000020980835,6.369999885559082,6.360000133514404,4036688.0,6.330421447753906
2012-10-22,6.420000076293945,6.260000228881836,6.309999942779541,6.380000114440918,3176030.0,6.35032844543457
2012-10-23,6.429999828338623,6.25,6.380000114440918,6.28000020980835,3735920.0,6.25079345703125
2012-10-24,6.25,6.079999923706055,6.25,6.139999866485596,4860879.0,6.111444473266602
2012-10-25,6.199999809265137,6.070000171661377,6.139999866485596,6.079999923706055,3135120.0,6.051723480224609
2012-10-26,6.150000095367432,5.949999809265137,6.079999923706055,6.019999980926514,3229060.0,5.992002487182617
2012-10-29,6.059999942779541,5.929999828338623,6.019999980926514,5.949999809265137,2080484.0,5.922327995300293
2012-10-30,6.019999980926514,5.929999828338623,5.960000038146973,5.940000057220459,3038354.0,5.912374496459961
2012-10-31,6.050000190734863,5.869999885559082,5.949999809265137,6.050000190734863,2978977.0,6.021862983703613
2012-11-01,6.25,6.03000020980835,6.050000190734863,6.190000057220459,5956972.0,6.161211967468262
2012-11-02,6.349999904632568,6.150000095367432,6.190000057220459,6.260000228881836,5664958.0,6.230886459350586
2012-11-05,6.300000190734863,6.139999866485596,6.239999771118164,6.170000076293945,3983283.0,6.141304969787598
2012-11-06,6.179999828338623,5.960000038146973,6.179999828338623,6.059999942779541,5029229.0,6.031816482543945
2012-11-07,6.130000114440918,5.989999771118164,6.059999942779541,6.099999904632568,4315927.0,6.071630477905273
2012-11-08,6.050000190734863,5.889999866485596,6.050000190734863,5.940000057220459,4076459.0,5.912374496459961
2012-11-09,6.139999866485596,5.880000114440918,5.920000076293945,5.96999979019165,4810419.0,5.942234992980957
2012-11-12,6.179999828338623,5.900000095367432,5.96999979019165,6.150000095367432,7251314.0,6.121397972106934
2012-11-13,6.130000114440918,5.880000114440918,6.099999904632568,5.980000019073486,5200795.0,5.952188491821289
2012-11-14,6.019999980926514,5.75,5.949999809265137,5.860000133514404,4263201.0,5.832746982574463
2012-11-15,5.869999885559082,5.710000038146973,5.860000133514404,5.710000038146973,2385522.0,5.683444499969482
2012-11-16,5.730000019073486,5.590000152587891,5.699999809265137,5.619999885559082,2613431.0,5.593863010406494
2012-11-19,5.630000114440918,5.489999771118164,5.610000133514404,5.590000152587891,2952446.0,5.564002513885498
2012-11-20,5.670000076293945,5.550000190734863,5.590000152587891,5.610000133514404,3181475.0,5.583909511566162
2012-11-21,5.650000095367432,5.380000114440918,5.610000133514404,5.579999923706055,4089502.0,5.554049015045166
2012-11-22,5.550000190734863,5.400000095367432,5.519999980926514,5.460000038146973,3265358.0,5.434606552124023
2012-11-23,6.010000228881836,5.460000038146973,5.460000038146973,6.010000228881836,20578680.0,5.982049465179443
2012-11-26,6.25,5.900000095367432,5.900000095367432,6.170000076293945,26440563.0,6.141304969787598
2012-11-27,6.099999904632568,5.840000152587891,6.050000190734863,5.949999809265137,13398021.0,5.922327995300293
2012-11-28,6.039999961853027,5.760000228881836,5.900000095367432,6.0,13461493.0,5.972095489501953
2012-11-29,6.0,5.610000133514404,5.949999809265137,5.630000114440918,12911467.0,5.603816509246826
2012-11-30,5.579999923706055,5.210000038146973,5.550000190734863,5.300000190734863,15083953.0,5.275351047515869
2012-12-03,5.53000020980835,5.210000038146973,5.269999980926514,5.340000152587891,12229296.0,5.315165042877197
2012-12-04,5.389999866485596,5.130000114440918,5.320000171661377,5.360000133514404,8452442.0,5.335072040557861
2012-12-05,5.639999866485596,5.289999961853027,5.329999923706055,5.539999961853027,11782506.0,5.514235019683838
2012-12-06,5.599999904632568,5.449999809265137,5.510000228881836,5.550000190734863,7145341.0,5.524188995361328
2012-12-07,6.039999961853027,5.489999771118164,5.550000190734863,5.860000133514404,20363678.0,5.832746982574463
2012-12-10,6.059999942779541,5.78000020980835,5.809999942779541,5.96999979019165,17912091.0,5.942234992980957
2012-12-11,6.159999847412109,5.880000114440918,5.929999828338623,5.909999847412109,15135820.0,5.882513999938965
2012-12-12,6.25,5.829999923706055,5.869999885559082,6.230000019073486,24408304.0,6.20102596282959
2012-12-13,6.25,6.079999923706055,6.159999847412109,6.190000057220459,16720750.0,6.161211967468262
2012-12-14,6.420000076293945,6.139999866485596,6.190000057220459,6.409999847412109,18905989.0,6.380188465118408
2012-12-17,7.050000190734863,6.28000020980835,6.409999847412109,7.050000190734863,45382075.0,7.017212390899658
2012-12-18,7.0,6.75,7.0,6.900000095367432,36283761.0,6.867909908294678
2012-12-19,7.0,6.699999809265137,6.849999904632568,6.909999847412109,24325036.0,6.87786340713501
2012-12-20,7.03000020980835,6.789999961853027,6.829999923706055,6.929999828338623,26477008.0,6.897770404815674
2012-12-21,7.199999809265137,6.829999923706055,6.929999828338623,6.920000076293945,21692240.0,6.887816905975342
2012-12-24,7.420000076293945,6.659999847412109,6.829999923706055,7.230000019073486,45678757.0,7.196374893188477
2012-12-25,7.199999809265137,6.909999847412109,7.099999904632568,7.099999904632568,50860133.0,7.06697940826416
2012-12-26,7.03000020980835,6.849999904632568,6.949999809265137,6.909999847412109,32134903.0,6.87786340713501
2012-12-27,6.909999847412109,6.579999923706055,6.900000095367432,6.610000133514404,18666345.0,6.579258918762207
2012-12-28,6.730000019073486,6.579999923706055,6.599999904632568,6.670000076293945,11295824.0,6.638979911804199
2012-12-31,6.730000019073486,6.599999904632568,6.619999885559082,6.670000076293945,12993806.0,6.638979911804199
2013-01-04,6.760000228881836,6.639999866485596,6.730000019073486,6.739999771118164,13565043.0,6.708653926849365
2013-01-07,6.800000190734863,6.699999809265137,6.71999979019165,6.78000020980835,9657818.0,6.748468399047852
2013-01-08,6.940000057220459,6.730000019073486,6.769999980926514,6.880000114440918,16252974.0,6.848002910614014
2013-01-09,7.03000020980835,6.820000171661377,6.860000133514404,6.960000038146973,19188241.0,6.92763090133667
2013-01-10,6.940000057220459,6.809999942779541,6.920000076293945,6.860000133514404,13570423.0,6.82809591293335
2013-01-11,6.869999885559082,6.440000057220459,6.829999923706055,6.449999809265137,15279519.0,6.420002460479736
2013-01-14,6.659999847412109,6.449999809265137,6.460000038146973,6.639999866485596,9909842.0,6.609118938446045
2013-01-15,6.820000171661377,6.590000152587891,6.639999866485596,6.769999980926514,12697460.0,6.738514423370361
2013-01-16,6.820000171661377,6.550000190734863,6.769999980926514,6.730000019073486,13007423.0,6.698700428009033
2013-01-17,6.699999809265137,6.570000171661377,6.659999847412109,6.590000152587891,6454039.0,6.559351921081543
2013-01-18,6.829999923706055,6.599999904632568,6.630000114440918,6.789999961853027,12913844.0,6.758421421051025
2013-01-21,6.929999828338623,6.75,6.820000171661377,6.840000152587891,11445595.0,6.808189392089844
2013-01-22,6.860000133514404,6.539999961853027,6.849999904632568,6.670000076293945,15793563.0,6.638979911804199
2013-01-23,6.690000057220459,6.480000019073486,6.610000133514404,6.619999885559082,7693190.0,6.589211940765381
2013-01-24,6.639999866485596,6.349999904632568,6.639999866485596,6.380000114440918,10545121.0,6.35032844543457
2013-01-25,6.409999847412109,6.28000020980835,6.360000133514404,6.289999961853027,7411757.0,6.260746479034424
2013-01-28,6.429999828338623,6.25,6.260000228881836,6.409999847412109,6693640.0,6.380188465118408
2013-01-29,6.619999885559082,6.380000114440918,6.400000095367432,6.519999980926514,8754202.0,6.489677429199219
2013-01-30,6.519999980926514,6.400000095367432,6.510000228881836,6.440000057220459,7021848.0,6.410048961639404
2013-01-31,6.53000020980835,6.409999847412109,6.449999809265137,6.480000019073486,7067291.0,6.449862957000732
2013-02-01,6.619999885559082,6.46999979019165,6.5,6.489999771118164,10723763.0,6.4598164558410645
2013-02-04,6.510000228881836,6.329999923706055,6.489999771118164,6.369999885559082,7797687.0,6.34037446975708
2013-02-05,6.449999809265137,6.300000190734863,6.309999942779541,6.449999809265137,7006389.0,6.420002460479736
2013-02-06,6.489999771118164,6.349999904632568,6.449999809265137,6.409999847412109,8890464.0,6.380188465118408
2013-02-07,6.550000190734863,6.400000095367432,6.420000076293945,6.550000190734863,13363613.0,6.519537925720215
2013-02-08,6.579999923706055,6.480000019073486,6.5,6.53000020980835,9955058.0,6.499630928039551
2013-02-18,6.78000020980835,6.550000190734863,6.599999904632568,6.710000038146973,18119091.0,6.678793907165527
2013-02-19,6.710000038146973,6.5,6.710000038146973,6.559999942779541,10859479.0,6.529491424560547
2013-02-20,6.670000076293945,6.5,6.570000171661377,6.659999847412109,8520591.0,6.629025936126709
2013-02-21,6.75,6.539999961853027,6.619999885559082,6.679999828338623,14751548.0,6.648932933807373
2013-02-22,6.920000076293945,6.619999885559082,6.650000095367432,6.789999961853027,24179477.0,6.758421421051025
2013-02-25,6.789999961853027,6.639999866485596,6.699999809265137,6.710000038146973,13561061.0,6.678793907165527
2013-02-26,6.75,6.46999979019165,6.710000038146973,6.489999771118164,13601659.0,6.4598164558410645
2013-02-27,6.559999942779541,6.329999923706055,6.550000190734863,6.380000114440918,9288324.0,6.35032844543457
2013-02-28,6.510000228881836,6.349999904632568,6.409999847412109,6.46999979019165,7963293.0,6.4399094581604
2013-03-01,6.53000020980835,6.429999828338623,6.46999979019165,6.510000228881836,7742646.0,6.479723930358887
2013-03-04,6.619999885559082,6.349999904632568,6.510000228881836,6.409999847412109,10620639.0,6.380188465118408
2013-03-05,6.539999961853027,6.380000114440918,6.440000057220459,6.53000020980835,7619858.0,6.499630928039551
2013-03-06,6.659999847412109,6.519999980926514,6.53000020980835,6.630000114440918,13133429.0,6.599165916442871
2013-03-07,6.71999979019165,6.519999980926514,6.630000114440918,6.570000171661377,11138533.0,6.539444923400879
2013-03-08,6.739999771118164,6.570000171661377,6.579999923706055,6.690000057220459,14639041.0,6.658886909484863
2013-03-11,6.71999979019165,6.550000190734863,6.690000057220459,6.550000190734863,9123603.0,6.519537925720215
2013-03-12,6.579999923706055,6.119999885559082,6.550000190734863,6.199999809265137,13659920.0,6.1711649894714355
2013-03-13,6.230000019073486,6.0,6.210000038146973,6.079999923706055,6362231.0,6.051723480224609
2013-03-14,6.119999885559082,5.980000019073486,6.070000171661377,6.03000020980835,5059295.0,6.001956462860107
2013-03-15,6.130000114440918,5.949999809265137,6.050000190734863,5.980000019073486,5890366.0,5.952188491821289
2013-03-18,6.019999980926514,5.800000190734863,5.949999809265137,5.809999942779541,5148580.0,5.7829790115356445
2013-03-19,5.909999847412109,5.710000038146973,5.820000171661377,5.900000095367432,4253783.0,5.872560977935791
2013-03-20,6.050000190734863,5.869999885559082,5.929999828338623,6.03000020980835,4863438.0,6.001956462860107
2013-03-21,6.090000152587891,6.0,6.050000190734863,6.050000190734863,6217762.0,6.021862983703613
2013-03-22,6.059999942779541,5.960000038146973,6.050000190734863,5.989999771118164,5300028.0,5.962141990661621
2013-03-25,6.590000152587891,5.989999771118164,5.989999771118164,6.429999828338623,24438364.0,6.400095462799072
2013-03-26,6.449999809265137,6.289999961853027,6.309999942779541,6.369999885559082,11716771.0,6.34037446975708
2013-03-27,6.489999771118164,6.230000019073486,6.360000133514404,6.239999771118164,8857205.0,6.210978984832764
2013-03-28,6.75,6.070000171661377,6.199999809265137,6.53000020980835,28807329.0,6.499630928039551
2013-03-29,7.099999904632568,6.420000076293945,6.460000038146973,7.0,50115724.0,6.967444896697998
2013-04-01,7.5,6.800000190734863,6.909999847412109,7.449999809265137,74396683.0,7.415351390838623
2013-04-02,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.415351390838623
2013-04-03,7.400000095367432,7.059999942779541,7.210000038146973,7.139999866485596,62840702.0,7.106793403625488
2013-04-08,7.309999942779541,7.039999961853027,7.139999866485596,7.130000114440918,51768290.0,7.0968403816223145
2013-04-09,7.210000038146973,6.929999828338623,7.059999942779541,7.03000020980835,34891998.0,6.997305393218994
2013-04-10,7.440000057220459,6.949999809265137,7.0,7.099999904632568,54720633.0,7.06697940826416
2013-04-11,7.739999771118164,6.760000228881836,7.0,7.590000152587891,63693808.0,7.554701328277588
2013-04-12,7.550000190734863,7.289999961853027,7.349999904632568,7.289999961853027,48790408.0,7.256095886230469
2013-04-15,7.340000152587891,7.150000095367432,7.300000190734863,7.28000020980835,26227643.0,7.246142864227295
2013-04-16,7.5,7.050000190734863,7.150000095367432,7.320000171661377,36274825.0,7.285956382751465
2013-04-17,7.400000095367432,7.079999923706055,7.269999980926514,7.260000228881836,39507872.0,7.226235866546631
2013-04-18,7.28000020980835,7.059999942779541,7.230000019073486,7.130000114440918,27846907.0,7.0968403816223145
2013-04-19,7.260000228881836,7.079999923706055,7.130000114440918,7.130000114440918,28741191.0,7.0968403816223145
2013-04-22,7.360000133514404,7.079999923706055,7.090000152587891,7.25,39097740.0,7.216281890869141
2013-04-23,7.260000228881836,7.0,7.210000038146973,7.130000114440918,22676817.0,7.0968403816223145
2013-04-24,7.840000152587891,7.019999980926514,7.099999904632568,7.840000152587891,66246288.0,7.8035383224487305
2013-04-25,8.0,7.53000020980835,7.960000038146973,7.650000095367432,69012339.0,7.61442232131958
2013-04-26,7.829999923706055,7.360000133514404,7.579999923706055,7.739999771118164,46464253.0,7.70400333404541
2013-05-02,7.769999980926514,7.559999942779541,7.659999847412109,7.730000019073486,28569840.0,7.694049835205078
2013-05-03,7.940000057220459,7.610000133514404,7.71999979019165,7.71999979019165,36249835.0,7.684096336364746
2013-05-06,7.829999923706055,7.599999904632568,7.71999979019165,7.630000114440918,33485980.0,7.594515323638916
2013-05-07,7.78000020980835,7.420000076293945,7.610000133514404,7.599999904632568,26900859.0,7.564654350280762
2013-05-08,7.809999942779541,7.53000020980835,7.619999885559082,7.619999885559082,18597124.0,7.584561347961426
2013-05-09,7.670000076293945,7.480000019073486,7.630000114440918,7.510000228881836,19503786.0,7.475073337554932
2013-05-10,7.590000152587891,7.210000038146973,7.590000152587891,7.21999979019165,23739648.0,7.1864213943481445
2013-05-13,7.28000020980835,7.110000133514404,7.179999828338623,7.199999809265137,12104656.0,7.1665143966674805
2013-05-14,7.360000133514404,7.099999904632568,7.25,7.269999980926514,11716554.0,7.236188888549805
2013-05-15,7.309999942779541,7.199999809265137,7.269999980926514,7.239999771118164,7146065.0,7.206328392028809
2013-05-16,7.340000152587891,7.150000095367432,7.25,7.289999961853027,11413964.0,7.256095886230469
2013-05-17,7.349999904632568,7.230000019073486,7.300000190734863,7.300000190734863,11229864.0,7.266049861907959
2013-05-20,7.539999961853027,7.269999980926514,7.309999942779541,7.46999979019165,16487085.0,7.435258388519287
2013-05-21,7.510000228881836,7.349999904632568,7.449999809265137,7.420000076293945,13196834.0,7.385491371154785
2013-05-22,7.730000019073486,7.389999866485596,7.420000076293945,7.570000171661377,19870236.0,7.534794330596924
2013-05-23,7.619999885559082,7.429999828338623,7.539999961853027,7.480000019073486,12136267.0,7.445212364196777
2013-05-24,7.730000019073486,7.480000019073486,7.480000019073486,7.610000133514404,16441857.0,7.574608325958252
2013-05-27,7.849999904632568,7.599999904632568,7.599999904632568,7.650000095367432,17267074.0,7.61442232131958
2013-05-28,7.849999904632568,7.619999885559082,7.800000190734863,7.679999828338623,18843147.0,7.644282341003418
2013-05-29,7.690000057220459,7.489999771118164,7.679999828338623,7.539999961853027,17291130.0,7.504933834075928
2013-05-30,7.630000114440918,7.460000038146973,7.539999961853027,7.539999961853027,9152669.0,7.504933834075928
2013-05-31,7.610000133514404,7.28000020980835,7.539999961853027,7.289999961853027,11064991.0,7.256095886230469
2013-06-03,7.409999847412109,7.260000228881836,7.269999980926514,7.320000171661377,8456064.0,7.285956382751465
2013-06-04,7.309999942779541,7.150000095367432,7.289999961853027,7.170000076293945,7133634.0,7.136654376983643
2013-06-05,7.260000228881836,7.150000095367432,7.150000095367432,7.21999979019165,4091587.0,7.1864213943481445
2013-06-06,7.28000020980835,7.170000076293945,7.230000019073486,7.210000038146973,5438184.0,7.1764678955078125
2013-06-07,7.28000020980835,7.010000228881836,7.210000038146973,7.119999885559082,6517407.0,7.086886405944824
2013-06-13,7.099999904632568,6.610000133514404,7.070000171661377,6.880000114440918,5874136.0,6.848002910614014
2013-06-14,6.949999809265137,6.789999961853027,6.900000095367432,6.849999904632568,5002415.0,6.818142414093018
2013-06-17,6.880000114440918,6.650000095367432,6.849999904632568,6.659999847412109,7477736.0,6.629025936126709
2013-06-18,6.840000152587891,6.659999847412109,6.710000038146973,6.789999961853027,4690493.0,6.758421421051025
2013-06-19,6.769999980926514,6.510000228881836,6.75,6.699999809265137,4863536.0,6.668839931488037
2013-06-20,6.679999828338623,6.289999961853027,6.659999847412109,6.340000152587891,6684302.0,6.310514450073242
2013-06-21,6.369999885559082,6.099999904632568,6.230000019073486,6.309999942779541,4501334.0,6.280653476715088
2013-06-24,6.309999942779541,5.860000133514404,6.300000190734863,6.019999980926514,8489432.0,5.992002487182617
2013-06-25,6.170000076293945,5.449999809265137,5.989999771118164,6.130000114440918,11681513.0,6.1014909744262695
2013-06-26,6.150000095367432,5.940000057220459,6.119999885559082,6.079999923706055,8011012.0,6.051723480224609
2013-06-27,6.150000095367432,5.920000076293945,6.079999923706055,5.949999809265137,7805013.0,5.922327995300293
2013-06-28,6.119999885559082,5.849999904632568,5.949999809265137,5.989999771118164,5645612.0,5.962141990661621
2013-07-01,6.090000152587891,5.929999828338623,5.989999771118164,6.070000171661377,4082585.0,6.041769981384277
2013-07-02,6.230000019073486,6.019999980926514,6.050000190734863,6.190000057220459,7494395.0,6.161211967468262
2013-07-03,6.199999809265137,5.989999771118164,6.199999809265137,6.110000133514404,7812655.0,6.0815839767456055
2013-07-04,6.289999961853027,6.0,6.050000190734863,6.210000038146973,9794179.0,6.181118965148926
2013-07-05,6.230000019073486,6.119999885559082,6.159999847412109,6.179999828338623,6271780.0,6.1512579917907715
2013-07-08,6.099999904632568,5.760000228881836,6.099999904632568,5.78000020980835,7195671.0,5.753118991851807
2013-07-09,6.0,5.670000076293945,5.829999923706055,5.809999942779541,6429410.0,5.7829790115356445
2013-07-10,5.940000057220459,5.730000019073486,5.75,5.909999847412109,7861208.0,5.882513999938965
2013-07-11,6.139999866485596,5.880000114440918,5.920000076293945,6.110000133514404,13989106.0,6.0815839767456055
2013-07-12,6.260000228881836,6.079999923706055,6.179999828338623,6.079999923706055,11012061.0,6.051723480224609
2013-07-15,6.5,6.300000190734863,6.380000114440918,6.420000076293945,22444461.0,6.39014196395874
2013-07-16,6.420000076293945,6.300000190734863,6.420000076293945,6.409999847412109,12127800.0,6.380188465118408
2013-07-17,6.420000076293945,6.25,6.400000095367432,6.300000190734863,9213916.0,6.270700454711914
2013-07-18,6.309999942779541,6.139999866485596,6.300000190734863,6.170000076293945,8513337.0,6.141304969787598
2013-07-19,6.550000190734863,6.119999885559082,6.190000057220459,6.269999980926514,17034543.0,6.25097131729126
2013-07-22,6.400000095367432,6.170000076293945,6.199999809265137,6.349999904632568,8942913.0,6.330728530883789
2013-07-23,6.460000038146973,6.309999942779541,6.349999904632568,6.420000076293945,10762940.0,6.400516033172607
2013-07-24,6.440000057220459,6.230000019073486,6.409999847412109,6.300000190734863,8656426.0,6.280880451202393
2013-07-25,6.389999866485596,6.21999979019165,6.349999904632568,6.230000019073486,6344643.0,6.211092472076416
2013-07-26,6.269999980926514,6.059999942779541,6.21999979019165,6.139999866485596,6768784.0,6.121365547180176
2013-07-29,6.170000076293945,6.0,6.099999904632568,6.010000228881836,6006860.0,5.991760730743408
2013-07-30,6.119999885559082,5.900000095367432,6.03000020980835,6.050000190734863,5652345.0,6.031639099121094
2013-07-31,6.099999904632568,5.960000038146973,6.050000190734863,6.039999961853027,4512558.0,6.021669387817383
2013-08-01,6.239999771118164,6.050000190734863,6.050000190734863,6.199999809265137,8713024.0,6.181183338165283
2013-08-02,6.300000190734863,6.170000076293945,6.199999809265137,6.210000038146973,6115302.0,6.191153526306152
2013-08-05,6.400000095367432,6.199999809265137,6.199999809265137,6.389999866485596,10039707.0,6.370606899261475
2013-08-06,6.400000095367432,6.28000020980835,6.389999866485596,6.360000133514404,8918236.0,6.3406982421875
2013-08-07,6.369999885559082,6.239999771118164,6.340000152587891,6.25,7759451.0,6.231031894683838
2013-08-08,6.340000152587891,6.21999979019165,6.239999771118164,6.320000171661377,7442133.0,6.3008198738098145
2013-08-09,6.420000076293945,6.21999979019165,6.329999923706055,6.380000114440918,11378172.0,6.360637664794922
2013-08-12,6.610000133514404,6.309999942779541,6.380000114440918,6.539999961853027,18691330.0,6.520151615142822
2013-08-13,6.610000133514404,6.480000019073486,6.5,6.53000020980835,9460835.0,6.5101823806762695
2013-08-14,6.590000152587891,6.429999828338623,6.519999980926514,6.449999809265137,8770313.0,6.430424690246582
2013-08-15,6.630000114440918,6.400000095367432,6.429999828338623,6.570000171661377,14888608.0,6.550060749053955
2013-08-16,6.650000095367432,6.300000190734863,6.53000020980835,6.329999923706055,11826596.0,6.310789108276367
2013-08-19,6.610000133514404,6.309999942779541,6.309999942779541,6.570000171661377,10896683.0,6.550060749053955
2013-08-20,6.78000020980835,6.489999771118164,6.570000171661377,6.71999979019165,16394845.0,6.699605464935303
2013-08-21,6.849999904632568,6.599999904632568,6.679999828338623,6.659999847412109,14953421.0,6.639787673950195
2013-08-22,6.730000019073486,6.610000133514404,6.639999866485596,6.630000114440918,7446458.0,6.609879016876221
2013-08-23,6.78000020980835,6.449999809265137,6.639999866485596,6.739999771118164,13687391.0,6.719544410705566
2013-08-26,6.940000057220459,6.679999828338623,6.699999809265137,6.849999904632568,12400480.0,6.8292107582092285
2013-08-27,6.920000076293945,6.78000020980835,6.849999904632568,6.880000114440918,7990553.0,6.859119892120361
2013-08-28,6.840000152587891,6.570000171661377,6.829999923706055,6.690000057220459,11926528.0,6.669696807861328
2013-08-29,7.03000020980835,6.679999828338623,6.679999828338623,6.989999771118164,17474807.0,6.968785762786865
2013-08-30,7.03000020980835,6.800000190734863,6.949999809265137,6.849999904632568,12981064.0,6.8292107582092285
2013-09-02,7.039999961853027,6.630000114440918,7.0,6.909999847412109,20006377.0,6.889028549194336
2013-09-03,7.539999961853027,6.849999904632568,6.889999866485596,7.260000228881836,36981722.0,7.237967014312744
2013-09-04,7.25,7.050000190734863,7.25,7.130000114440918,21237487.0,7.10836124420166
2013-09-05,7.090000152587891,6.949999809265137,7.03000020980835,7.03000020980835,11980269.0,7.008665084838867
2013-09-06,7.159999847412109,7.0,7.010000228881836,7.039999961853027,11895671.0,7.01863431930542
2013-09-09,7.119999885559082,6.980000019073486,7.090000152587891,7.090000152587891,12394057.0,7.068482875823975
2013-09-10,7.090000152587891,6.920000076293945,7.050000190734863,6.989999771118164,17240585.0,6.968785762786865
2013-09-11,7.349999904632568,6.820000171661377,6.980000019073486,7.099999904632568,29974618.0,7.078452110290527
2013-09-12,7.159999847412109,6.989999771118164,7.090000152587891,7.010000228881836,16104440.0,6.988725662231445
2013-09-13,7.139999866485596,6.929999828338623,7.0,7.019999980926514,11613116.0,6.998694896697998
2013-09-16,7.099999904632568,6.980000019073486,7.0,7.010000228881836,7763627.0,6.988725662231445
2013-09-17,7.039999961853027,6.75,7.0,6.769999980926514,10890850.0,6.749453544616699
2013-09-18,6.829999923706055,6.690000057220459,6.78000020980835,6.769999980926514,7586965.0,6.749453544616699
2013-09-23,6.940000057220459,6.760000228881836,6.78000020980835,6.900000095367432,10763318.0,6.879059314727783
2013-09-24,6.980000019073486,6.820000171661377,6.880000114440918,6.920000076293945,9065218.0,6.898998737335205
2013-09-25,7.099999904632568,6.829999923706055,6.949999809265137,7.019999980926514,16034471.0,6.998694896697998
2013-09-26,7.099999904632568,6.829999923706055,7.0,6.889999866485596,13832568.0,6.869089603424072
2013-09-27,6.900000095367432,6.670000076293945,6.869999885559082,6.710000038146973,10188129.0,6.689635753631592
2013-09-30,6.880000114440918,6.690000057220459,6.710000038146973,6.869999885559082,8731735.0,6.84915018081665
2013-10-08,7.090000152587891,6.800000190734863,6.860000133514404,7.010000228881836,11960750.0,6.988725662231445
2013-10-09,7.210000038146973,6.909999847412109,7.0,7.190000057220459,20337816.0,7.168179035186768
2013-10-10,7.320000171661377,6.989999771118164,7.190000057220459,7.079999923706055,19783913.0,7.0585126876831055
2013-10-11,7.190000057220459,7.059999942779541,7.090000152587891,7.119999885559082,12001166.0,7.098391532897949
2013-10-14,7.460000038146973,7.119999885559082,7.150000095367432,7.360000133514404,25608153.0,7.337663173675537
2013-10-15,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,12272166.0,8.075417518615723
2013-10-16,8.90999984741211,8.5,8.6899995803833,8.90999984741211,67181609.0,8.882959365844727
2013-10-17,9.359999656677246,8.520000457763672,8.920000076293945,8.970000267028809,105096442.0,8.942777633666992
2013-10-18,8.6899995803833,8.270000457763672,8.550000190734863,8.420000076293945,46052848.0,8.39444637298584
2013-10-21,8.779999732971191,8.25,8.449999809265137,8.770000457763672,47025438.0,8.74338436126709
2013-10-22,9.09000015258789,8.539999961853027,8.649999618530273,8.59000015258789,54922045.0,8.56393051147461
2013-10-23,8.460000038146973,7.75,8.449999809265137,7.849999904632568,48181166.0,7.826176166534424
2013-10-24,8.039999961853027,7.710000038146973,7.769999980926514,7.949999809265137,23160208.0,7.925872325897217
2013-10-25,8.020000457763672,7.590000152587891,8.010000228881836,7.880000114440918,20035749.0,7.856085300445557
2013-10-28,8.3100004196167,7.929999828338623,8.050000190734863,8.119999885559082,29957514.0,8.095356941223145
2013-10-29,8.119999885559082,7.400000095367432,8.020000457763672,7.920000076293945,29122787.0,7.895963668823242
2013-10-30,8.079999923706055,7.650000095367432,7.800000190734863,8.050000190734863,23928851.0,8.025568962097168
2013-10-31,8.069999694824219,7.610000133514404,7.980000019073486,7.639999866485596,19404588.0,7.6168131828308105
2013-11-01,7.5,7.199999809265137,7.5,7.340000152587891,16150460.0,7.317724227905273
2013-11-04,7.489999771118164,7.340000152587891,7.340000152587891,7.380000114440918,10208420.0,7.357602596282959
2013-11-05,7.849999904632568,7.360000133514404,7.409999847412109,7.75,21937306.0,7.726479530334473
2013-11-06,8.180000305175781,7.610000133514404,7.699999809265137,7.900000095367432,31144860.0,7.87602424621582
2013-11-07,8.180000305175781,7.75,7.849999904632568,7.840000152587891,22538936.0,7.816206455230713
2013-11-08,7.739999771118164,7.449999809265137,7.699999809265137,7.53000020980835,17041256.0,7.507147312164307
2013-11-11,7.71999979019165,7.46999979019165,7.550000190734863,7.550000190734863,11366977.0,7.5270867347717285
2013-11-12,7.599999904632568,7.329999923706055,7.519999980926514,7.579999923706055,14630303.0,7.556995391845703
2013-11-13,7.900000095367432,7.440000057220459,7.5,7.550000190734863,21508106.0,7.5270867347717285
2013-11-14,7.710000038146973,7.409999847412109,7.449999809265137,7.559999942779541,15552449.0,7.537055969238281
2013-11-15,7.789999961853027,7.460000038146973,7.5,7.739999771118164,22266998.0,7.716509819030762
2013-11-18,8.34000015258789,7.730000019073486,7.760000228881836,8.229999542236328,41371289.0,8.205022811889648
2013-11-19,8.520000457763672,8.050000190734863,8.229999542236328,8.229999542236328,38133966.0,8.205022811889648
2013-11-20,8.350000381469727,8.140000343322754,8.229999542236328,8.239999771118164,24516708.0,8.21499252319336
2013-11-21,8.529999732971191,8.15999984741211,8.239999771118164,8.399999618530273,30088939.0,8.374506950378418
2013-11-22,8.460000038146973,8.050000190734863,8.319999694824219,8.0600004196167,25096630.0,8.035539627075195
2013-11-25,8.1899995803833,8.010000228881836,8.0600004196167,8.039999961853027,13482724.0,8.015599250793457
2013-11-26,8.109999656677246,7.860000133514404,8.039999961853027,7.929999828338623,14071626.0,7.905933380126953
2013-11-27,8.0600004196167,7.860000133514404,7.940000057220459,8.010000228881836,14949125.0,7.985690593719482
2013-11-28,8.180000305175781,7.96999979019165,8.039999961853027,8.039999961853027,17929136.0,8.015599250793457
2013-11-29,8.130000114440918,7.96999979019165,7.980000019073486,8.050000190734863,13151990.0,8.025568962097168
2013-12-02,7.949999809265137,7.349999904632568,7.900000095367432,7.5,20012837.0,7.477238178253174
2013-12-03,7.75,7.420000076293945,7.449999809265137,7.690000057220459,9477279.0,7.666661739349365
2013-12-04,7.920000076293945,7.699999809265137,7.710000038146973,7.809999942779541,12854122.0,7.78629732131958
2013-12-05,8.09000015258789,7.78000020980835,7.840000152587891,7.960000038146973,17283164.0,7.935842514038086
2013-12-06,7.949999809265137,7.829999923706055,7.869999885559082,7.849999904632568,9185223.0,7.826176166534424
2013-12-09,8.180000305175781,7.900000095367432,7.940000057220459,8.170000076293945,21420102.0,8.1452054977417
2013-12-10,8.210000038146973,8.029999732971191,8.149999618530273,8.0600004196167,14837689.0,8.035539627075195
2013-12-11,8.100000381469727,7.900000095367432,8.0600004196167,8.050000190734863,13080950.0,8.025568962097168
2013-12-12,8.09000015258789,7.909999847412109,8.029999732971191,7.940000057220459,10179923.0,7.915903091430664
2013-12-13,8.279999732971191,7.880000114440918,7.949999809265137,8.260000228881836,26627225.0,8.234931945800781
2013-12-16,8.350000381469727,8.029999732971191,8.220000267028809,8.050000190734863,18189005.0,8.025568962097168
2013-12-17,8.140000343322754,7.820000171661377,8.09000015258789,7.889999866485596,11745422.0,7.866054534912109
2013-12-18,8.010000228881836,7.800000190734863,7.909999847412109,7.940000057220459,7308815.0,7.915903091430664
2013-12-19,8.289999961853027,7.940000057220459,8.050000190734863,7.949999809265137,15274011.0,7.925872325897217
2013-12-20,7.980000019073486,7.710000038146973,7.849999904632568,7.739999771118164,9552806.0,7.716509819030762
2013-12-23,7.820000171661377,7.550000190734863,7.809999942779541,7.739999771118164,6458635.0,7.716509819030762
2013-12-24,7.880000114440918,7.610000133514404,7.829999923706055,7.71999979019165,7623686.0,7.69657039642334
2013-12-25,7.75,7.550000190734863,7.730000019073486,7.690000057220459,8528978.0,7.666661739349365
2013-12-26,7.699999809265137,7.309999942779541,7.690000057220459,7.400000095367432,10588645.0,7.377542018890381
2013-12-27,7.519999980926514,7.320000171661377,7.320000171661377,7.449999809265137,7324556.0,7.427390098571777
2013-12-30,7.559999942779541,7.449999809265137,7.480000019073486,7.46999979019165,5878930.0,7.447329044342041
2013-12-31,7.539999961853027,7.400000095367432,7.429999828338623,7.480000019073486,5131194.0,7.45729923248291
2014-01-02,7.659999847412109,7.460000038146973,7.480000019073486,7.599999904632568,6985980.0,7.576934814453125
2014-01-03,7.599999904632568,7.369999885559082,7.599999904632568,7.429999828338623,7758193.0,7.4074506759643555
2014-01-06,7.440000057220459,7.050000190734863,7.440000057220459,7.059999942779541,8284695.0,7.038573741912842
2014-01-07,7.199999809265137,6.900000095367432,7.059999942779541,7.099999904632568,5057425.0,7.078452110290527
2014-01-08,7.170000076293945,6.849999904632568,7.099999904632568,6.900000095367432,8199265.0,6.879059314727783
2014-01-09,7.050000190734863,6.679999828338623,6.880000114440918,6.739999771118164,7268899.0,6.719544410705566
2014-01-10,6.739999771118164,6.5,6.71999979019165,6.539999961853027,8518814.0,6.520151615142822
2014-01-13,6.659999847412109,6.460000038146973,6.510000228881836,6.639999866485596,5760500.0,6.619848251342773
2014-01-14,6.860000133514404,6.590000152587891,6.639999866485596,6.849999904632568,8038232.0,6.8292107582092285
2014-01-15,6.869999885559082,6.710000038146973,6.840000152587891,6.849999904632568,7095745.0,6.8292107582092285
2014-01-16,6.949999809265137,6.820000171661377,6.929999828338623,6.840000152587891,5830254.0,6.819241523742676
2014-01-17,6.880000114440918,6.619999885559082,6.849999904632568,6.630000114440918,5324912.0,6.609879016876221
2014-01-20,6.760000228881836,6.559999942779541,6.670000076293945,6.650000095367432,4549571.0,6.629817962646484
2014-01-21,6.78000020980835,6.659999847412109,6.679999828338623,6.769999980926514,4469406.0,6.749453544616699
2014-01-22,6.960000038146973,6.75,6.800000190734863,6.949999809265137,8045107.0,6.92890739440918
2014-01-23,6.980000019073486,6.860000133514404,6.940000057220459,6.909999847412109,6565287.0,6.889028549194336
2014-01-24,7.059999942779541,6.869999885559082,6.880000114440918,7.010000228881836,8345006.0,6.988725662231445
2014-01-27,7.090000152587891,6.900000095367432,6.980000019073486,6.980000019073486,8309372.0,6.9588165283203125
2014-01-28,7.059999942779541,6.860000133514404,6.96999979019165,7.03000020980835,6907306.0,7.008665084838867
2014-01-29,7.050000190734863,6.949999809265137,7.019999980926514,6.989999771118164,5883499.0,6.968785762786865
2014-01-30,7.0,6.78000020980835,7.0,6.789999961853027,5582975.0,6.769392967224121
2014-02-07,6.989999771118164,6.71999979019165,6.800000190734863,6.980000019073486,5403652.0,6.9588165283203125
2014-02-10,7.260000228881836,6.949999809265137,6.949999809265137,7.21999979019165,11748805.0,7.198087692260742
2014-02-11,7.300000190734863,7.159999847412109,7.21999979019165,7.28000020980835,10082986.0,7.257906436920166
2014-02-12,7.46999979019165,7.269999980926514,7.28000020980835,7.460000038146973,15719854.0,7.437359809875488
2014-02-13,7.460000038146973,7.230000019073486,7.460000038146973,7.25,11180113.0,7.227996826171875
2014-02-14,7.409999847412109,7.260000228881836,7.269999980926514,7.389999866485596,7722353.0,7.367571830749512
2014-02-17,7.590000152587891,7.369999885559082,7.449999809265137,7.539999961853027,11371132.0,7.517117023468018
2014-02-18,7.679999828338623,7.5,7.550000190734863,7.579999923706055,10716052.0,7.556995391845703
2014-02-19,7.630000114440918,7.5,7.570000171661377,7.5,9879534.0,7.477238178253174
2014-02-20,7.550000190734863,7.300000190734863,7.510000228881836,7.340000152587891,9369478.0,7.317724227905273
2014-02-21,7.380000114440918,7.170000076293945,7.340000152587891,7.25,6895282.0,7.227996826171875
2014-02-24,7.400000095367432,7.190000057220459,7.269999980926514,7.360000133514404,8531904.0,7.337663173675537
2014-02-25,7.409999847412109,6.980000019073486,7.340000152587891,7.039999961853027,10664651.0,7.01863431930542
2014-02-26,7.090000152587891,6.860000133514404,7.039999961853027,6.989999771118164,5932548.0,6.968785762786865
2014-02-27,7.139999866485596,6.989999771118164,7.039999961853027,6.989999771118164,6956768.0,6.968785762786865
2014-02-28,7.050000190734863,6.769999980926514,6.980000019073486,7.019999980926514,5699173.0,6.998694896697998
2014-03-03,7.179999828338623,6.96999979019165,7.019999980926514,7.170000076293945,6479887.0,7.148240089416504
2014-03-04,7.170000076293945,7.019999980926514,7.170000076293945,7.130000114440918,5873415.0,7.10836124420166
2014-03-05,7.28000020980835,7.110000133514404,7.159999847412109,7.139999866485596,7964250.0,7.118330955505371
2014-03-06,7.21999979019165,7.070000171661377,7.119999885559082,7.170000076293945,6347880.0,7.148240089416504
2014-03-07,7.21999979019165,7.019999980926514,7.159999847412109,7.039999961853027,6393408.0,7.01863431930542
2014-03-10,7.03000020980835,6.630000114440918,7.03000020980835,6.659999847412109,8786488.0,6.639787673950195
2014-03-11,6.75,6.590000152587891,6.659999847412109,6.71999979019165,6829069.0,6.699605464935303
2014-03-12,6.849999904632568,6.610000133514404,6.730000019073486,6.730000019073486,4704907.0,6.709575176239014
2014-03-13,7.03000020980835,6.699999809265137,6.769999980926514,7.010000228881836,10917882.0,6.988725662231445
2014-03-14,7.099999904632568,6.900000095367432,6.96999979019165,7.0,8247694.0,6.978755950927734
2014-03-17,7.139999866485596,6.940000057220459,7.010000228881836,7.110000133514404,17435317.0,7.0884222984313965
2014-03-18,7.440000057220459,7.070000171661377,7.099999904632568,7.25,22721188.0,7.227996826171875
2014-03-19,7.460000038146973,7.099999904632568,7.199999809265137,7.340000152587891,18141454.0,7.317724227905273
2014-03-20,7.409999847412109,6.909999847412109,7.300000190734863,6.980000019073486,14889032.0,6.9588165283203125
2014-03-21,7.130000114440918,6.760000228881836,6.960000038146973,7.079999923706055,9239841.0,7.0585126876831055
2014-03-24,7.150000095367432,7.010000228881836,7.079999923706055,7.099999904632568,7873529.0,7.078452110290527
2014-03-25,7.179999828338623,7.039999961853027,7.090000152587891,7.099999904632568,6161527.0,7.078452110290527
2014-03-26,7.159999847412109,7.070000171661377,7.119999885559082,7.130000114440918,5745806.0,7.10836124420166
2014-03-27,7.119999885559082,6.900000095367432,7.119999885559082,6.909999847412109,6835365.0,6.889028549194336
2014-03-28,6.949999809265137,6.699999809265137,6.909999847412109,6.760000228881836,6272015.0,6.7394843101501465
2014-03-31,6.869999885559082,6.71999979019165,6.769999980926514,6.78000020980835,2973896.0,6.759423732757568
2014-04-01,6.880000114440918,6.75,6.78000020980835,6.880000114440918,4524212.0,6.859119892120361
2014-04-02,6.909999847412109,6.820000171661377,6.889999866485596,6.849999904632568,3195489.0,6.8292107582092285
2014-04-03,6.889999866485596,6.75,6.849999904632568,6.760000228881836,3401472.0,6.7394843101501465
2014-04-04,6.840000152587891,6.75,6.760000228881836,6.829999923706055,2852439.0,6.809271812438965
2014-04-08,6.909999847412109,6.78000020980835,6.78000020980835,6.900000095367432,4267508.0,6.879059314727783
2014-04-09,7.079999923706055,6.880000114440918,6.900000095367432,7.050000190734863,9690833.0,7.028604030609131
2014-04-10,7.090000152587891,7.0,7.059999942779541,7.03000020980835,6337552.0,7.008665084838867
2014-04-11,7.110000133514404,7.010000228881836,7.03000020980835,7.050000190734863,5253205.0,7.028604030609131
2014-04-14,7.110000133514404,7.03000020980835,7.059999942779541,7.110000133514404,6993710.0,7.0884222984313965
2014-04-15,7.130000114440918,6.989999771118164,7.119999885559082,7.010000228881836,5594229.0,6.988725662231445
2014-04-16,7.210000038146973,7.0,7.010000228881836,7.170000076293945,14224625.0,7.148240089416504
2014-04-17,7.210000038146973,7.059999942779541,7.150000095367432,7.059999942779541,7739758.0,7.038573741912842
2014-04-18,7.159999847412109,7.019999980926514,7.03000020980835,7.090000152587891,5220391.0,7.068482875823975
2014-04-21,7.119999885559082,6.840000152587891,7.110000133514404,6.860000133514404,7432240.0,6.839180946350098
2014-04-22,7.230000019073486,6.769999980926514,6.849999904632568,7.21999979019165,19148451.0,7.198087692260742
2014-04-23,7.300000190734863,7.070000171661377,7.119999885559082,7.150000095367432,13743335.0,7.128300666809082
2014-04-24,7.159999847412109,6.920000076293945,7.099999904632568,6.940000057220459,7452901.0,6.918938159942627
2014-04-25,7.099999904632568,6.860000133514404,6.880000114440918,6.929999828338623,6847843.0,6.908967971801758
2014-04-28,7.150000095367432,6.829999923706055,6.880000114440918,7.119999885559082,15310995.0,7.098391532897949
2014-04-29,7.150000095367432,6.960000038146973,7.130000114440918,7.130000114440918,10464300.0,7.10836124420166
2014-04-30,7.0,6.420000076293945,6.989999771118164,6.519999980926514,24181349.0,6.500212669372559
2014-05-05,6.53000020980835,6.360000133514404,6.53000020980835,6.480000019073486,8319607.0,6.460333824157715
2014-05-06,6.559999942779541,6.420000076293945,6.489999771118164,6.519999980926514,5755340.0,6.500212669372559
2014-05-07,6.900000095367432,6.329999923706055,6.480000019073486,6.71999979019165,17660754.0,6.699605464935303
2014-05-08,6.800000190734863,6.570000171661377,6.650000095367432,6.699999809265137,8963350.0,6.679666042327881
2014-05-09,6.760000228881836,6.480000019073486,6.670000076293945,6.679999828338623,14539159.0,6.659726619720459
2014-05-12,6.949999809265137,6.679999828338623,6.739999771118164,6.889999866485596,18459553.0,6.869089603424072
2014-05-13,6.880000114440918,6.760000228881836,6.880000114440918,6.78000020980835,9565039.0,6.759423732757568
2014-05-14,6.849999904632568,6.690000057220459,6.71999979019165,6.699999809265137,4936170.0,6.679666042327881
2014-05-15,6.739999771118164,6.409999847412109,6.71999979019165,6.449999809265137,10245657.0,6.430424690246582
2014-05-16,6.480000019073486,6.360000133514404,6.440000057220459,6.460000038146973,3946830.0,6.440394878387451
2014-05-19,6.46999979019165,6.260000228881836,6.46999979019165,6.340000152587891,4828709.0,6.320758819580078
2014-05-20,6.429999828338623,6.300000190734863,6.389999866485596,6.329999923706055,3824704.0,6.310789108276367
2014-05-21,6.440000057220459,6.260000228881836,6.300000190734863,6.409999847412109,3385301.0,6.3905463218688965
2014-05-22,6.480000019073486,6.349999904632568,6.429999828338623,6.349999904632568,3933600.0,6.330728530883789
2014-05-23,6.409999847412109,6.320000171661377,6.349999904632568,6.389999866485596,3102059.0,6.370606899261475
2014-05-26,6.440000057220459,6.380000114440918,6.380000114440918,6.440000057220459,3350948.0,6.420455455780029
2014-05-27,6.449999809265137,6.369999885559082,6.429999828338623,6.400000095367432,2931485.0,6.3805766105651855
2014-05-28,6.440000057220459,6.369999885559082,6.400000095367432,6.440000057220459,3963478.0,6.420455455780029
2014-05-29,6.440000057220459,6.389999866485596,6.420000076293945,6.400000095367432,3620696.0,6.3805766105651855
2014-05-30,6.539999961853027,6.380000114440918,6.380000114440918,6.46999979019165,6406988.0,6.450364112854004
2014-06-03,6.789999961853027,6.440000057220459,6.46999979019165,6.659999847412109,15387518.0,6.639787673950195
2014-06-04,6.650000095367432,6.559999942779541,6.610000133514404,6.639999866485596,8418104.0,6.619848251342773
2014-06-05,6.710000038146973,6.590000152587891,6.599999904632568,6.690000057220459,13191522.0,6.669696807861328
2014-06-06,6.699999809265137,6.639999866485596,6.659999847412109,6.670000076293945,5355095.0,6.649757385253906
2014-06-09,6.789999961853027,6.630000114440918,6.670000076293945,6.760000228881836,18157474.0,6.7394843101501465
2014-06-10,6.849999904632568,6.71999979019165,6.760000228881836,6.820000171661377,21092103.0,6.799302101135254
2014-06-11,6.940000057220459,6.75,6.829999923706055,6.849999904632568,22684485.0,6.8292107582092285
2014-06-12,6.909999847412109,6.769999980926514,6.800000190734863,6.869999885559082,24377246.0,6.84915018081665
2014-06-13,7.050000190734863,6.789999961853027,6.829999923706055,6.869999885559082,24539839.0,6.84915018081665
2014-06-16,6.880000114440918,6.78000020980835,6.840000152587891,6.849999904632568,15928041.0,6.8292107582092285
2014-06-17,6.980000019073486,6.679999828338623,6.800000190734863,6.860000133514404,17802586.0,6.839180946350098
2014-06-18,7.440000057220459,6.78000020980835,6.78000020980835,7.079999923706055,30092687.0,7.0585126876831055
2014-06-19,7.289999961853027,6.670000076293945,7.019999980926514,6.840000152587891,20561268.0,6.819241523742676
2014-06-20,6.920000076293945,6.699999809265137,6.869999885559082,6.809999942779541,6426134.0,6.789332389831543
2014-06-23,6.900000095367432,6.760000228881836,6.809999942779541,6.829999923706055,4717733.0,6.809271812438965
2014-06-24,6.860000133514404,6.78000020980835,6.78000020980835,6.809999942779541,5232272.0,6.789332389831543
2014-06-25,6.909999847412109,6.760000228881836,6.820000171661377,6.840000152587891,5683562.0,6.819241523742676
2014-06-26,6.889999866485596,6.789999961853027,6.829999923706055,6.880000114440918,5947041.0,6.859119892120361
2014-06-27,6.949999809265137,6.820000171661377,6.900000095367432,6.860000133514404,6241311.0,6.839180946350098
2014-06-30,6.96999979019165,6.849999904632568,6.860000133514404,6.920000076293945,6894919.0,6.898998737335205
2014-07-01,7.039999961853027,6.880000114440918,6.920000076293945,7.019999980926514,8769251.0,6.998694896697998
2014-07-02,7.070000171661377,6.940000057220459,7.010000228881836,7.019999980926514,7538292.0,6.998694896697998
2014-07-03,7.099999904632568,6.980000019073486,7.039999961853027,7.050000190734863,8989353.0,7.028604030609131
2014-07-04,7.059999942779541,6.929999828338623,7.050000190734863,6.929999828338623,6918155.0,6.908967971801758
2014-07-07,6.949999809265137,6.820000171661377,6.940000057220459,6.840000152587891,5971979.0,6.819241523742676
2014-07-08,6.920000076293945,6.829999923706055,6.840000152587891,6.920000076293945,5163101.0,6.898998737335205
2014-07-09,6.940000057220459,6.650000095367432,6.920000076293945,6.659999847412109,7449552.0,6.639787673950195
2014-07-10,6.75,6.639999866485596,6.670000076293945,6.659999847412109,5456819.0,6.639787673950195
2014-07-11,6.760000228881836,6.639999866485596,6.670000076293945,6.75,4191519.0,6.7295145988464355
2014-07-14,6.849999904632568,6.75,6.78000020980835,6.840000152587891,5873502.0,6.819241523742676
2014-07-15,6.849999904632568,6.75,6.829999923706055,6.789999961853027,4783901.0,6.769392967224121
2014-07-16,6.820000171661377,6.769999980926514,6.800000190734863,6.789999961853027,3893609.0,6.769392967224121
2014-07-17,6.829999923706055,6.690000057220459,6.78000020980835,6.739999771118164,4311065.0,6.719544410705566
2014-07-18,6.769999980926514,6.699999809265137,6.699999809265137,6.739999771118164,3483538.0,6.719544410705566
2014-07-21,6.75,6.610000133514404,6.739999771118164,6.639999866485596,3935990.0,6.619848251342773
2014-07-22,6.75,6.630000114440918,6.630000114440918,6.730000019073486,3580548.0,6.709575176239014
2014-07-23,6.760000228881836,6.679999828338623,6.699999809265137,6.699999809265137,3809666.0,6.679666042327881
2014-07-24,6.829999923706055,6.670000076293945,6.699999809265137,6.800000190734863,6826890.0,6.77936315536499
2014-07-25,6.869999885559082,6.75,6.789999961853027,6.840000152587891,5984400.0,6.819241523742676
2014-07-28,6.929999828338623,6.840000152587891,6.840000152587891,6.920000076293945,9380302.0,6.898998737335205
2014-07-29,6.940000057220459,6.880000114440918,6.929999828338623,6.900000095367432,8381624.0,6.879059314727783
2014-07-30,6.949999809265137,6.860000133514404,6.900000095367432,6.929999828338623,7776604.0,6.908967971801758
2014-07-31,6.889999866485596,6.800000190734863,6.860000133514404,6.869999885559082,13626630.0,6.84915018081665
2014-08-01,6.96999979019165,6.829999923706055,6.849999904632568,6.889999866485596,13119136.0,6.869089603424072
2014-08-04,7.019999980926514,6.849999904632568,6.869999885559082,6.980000019073486,11510773.0,6.9588165283203125
2014-08-05,7.019999980926514,6.929999828338623,6.989999771118164,7.0,7967861.0,6.978755950927734
2014-08-06,6.989999771118164,6.920000076293945,6.989999771118164,6.960000038146973,7729949.0,6.938877105712891
2014-08-07,7.039999961853027,6.920000076293945,6.960000038146973,6.929999828338623,8057808.0,6.908967971801758
2014-08-08,7.050000190734863,6.929999828338623,6.949999809265137,7.010000228881836,10532289.0,6.988725662231445
2014-08-11,7.079999923706055,6.980000019073486,7.03000020980835,7.079999923706055,12729142.0,7.0585126876831055
2014-08-12,7.090000152587891,7.010000228881836,7.090000152587891,7.059999942779541,10320002.0,7.038573741912842
2014-08-13,7.119999885559082,7.010000228881836,7.059999942779541,7.070000171661377,12573818.0,7.048543453216553
2014-08-14,7.28000020980835,7.050000190734863,7.210000038146973,7.079999923706055,21063850.0,7.0585126876831055
2014-08-15,7.159999847412109,7.090000152587891,7.110000133514404,7.119999885559082,14157316.0,7.098391532897949
2014-08-18,7.309999942779541,7.119999885559082,7.150000095367432,7.269999980926514,20112994.0,7.247936248779297
2014-08-19,7.369999885559082,7.199999809265137,7.25,7.300000190734863,16756666.0,7.27784538269043
2014-08-20,7.389999866485596,7.25,7.300000190734863,7.309999942779541,15251246.0,7.287815093994141
2014-08-21,7.320000171661377,7.139999866485596,7.28000020980835,7.190000057220459,12902315.0,7.168179035186768
2014-08-22,7.289999961853027,7.179999828338623,7.210000038146973,7.28000020980835,9878391.0,7.257906436920166
2014-08-25,7.28000020980835,7.099999904632568,7.28000020980835,7.110000133514404,9987446.0,7.0884222984313965
2014-08-26,7.130000114440918,6.920000076293945,7.079999923706055,7.0,9479596.0,6.978755950927734
2014-08-27,7.059999942779541,6.960000038146973,6.989999771118164,7.039999961853027,4363644.0,7.01863431930542
2014-08-28,7.050000190734863,6.920000076293945,7.03000020980835,6.949999809265137,5026810.0,6.92890739440918
2014-08-29,7.019999980926514,6.949999809265137,6.949999809265137,7.010000228881836,4122385.0,6.988725662231445
2014-09-01,7.110000133514404,7.0,7.019999980926514,7.090000152587891,6322029.0,7.068482875823975
2014-09-02,7.170000076293945,7.110000133514404,7.110000133514404,7.170000076293945,8722015.0,7.148240089416504
2014-09-03,7.230000019073486,7.150000095367432,7.199999809265137,7.190000057220459,10117420.0,7.168179035186768
2014-09-04,7.320000171661377,7.150000095367432,7.199999809265137,7.260000228881836,13729488.0,7.237967014312744
2014-09-05,7.340000152587891,7.239999771118164,7.300000190734863,7.25,11539338.0,7.227996826171875
2014-09-09,7.329999923706055,7.150000095367432,7.25,7.300000190734863,12586925.0,7.27784538269043
2014-09-10,7.429999828338623,7.199999809265137,7.260000228881836,7.389999866485596,17107246.0,7.367571830749512
2014-09-11,7.550000190734863,7.300000190734863,7.369999885559082,7.400000095367432,24652091.0,7.377542018890381
2014-09-12,7.630000114440918,7.389999866485596,7.420000076293945,7.610000133514404,27056358.0,7.586904525756836
2014-09-15,7.739999771118164,7.559999942779541,7.590000152587891,7.650000095367432,24714791.0,7.62678337097168
2014-09-16,7.690000057220459,7.300000190734863,7.659999847412109,7.340000152587891,23383834.0,7.317724227905273
2014-09-17,7.769999980926514,7.260000228881836,7.320000171661377,7.760000228881836,33294194.0,7.736449718475342
2014-09-18,7.809999942779541,7.599999904632568,7.699999809265137,7.760000228881836,23866829.0,7.736449718475342
2014-09-19,8.050000190734863,7.650000095367432,7.739999771118164,7.829999923706055,33174644.0,7.806236743927002
2014-09-22,7.849999904632568,7.599999904632568,7.849999904632568,7.769999980926514,18545070.0,7.7464189529418945
2014-09-23,8.039999961853027,7.75,7.75,7.909999847412109,24391196.0,7.885993957519531
2014-09-24,8.050000190734863,7.78000020980835,8.0,7.900000095367432,19198756.0,7.87602424621582
2014-09-25,7.929999828338623,7.730000019073486,7.900000095367432,7.78000020980835,21239477.0,7.7563886642456055
2014-09-26,8.140000343322754,7.619999885559082,7.739999771118164,8.119999885559082,35950746.0,8.095356941223145
2014-09-29,8.34000015258789,8.0600004196167,8.1899995803833,8.130000114440918,34126226.0,8.105326652526855
2014-09-30,8.199999809265137,7.980000019073486,8.140000343322754,8.050000190734863,19326193.0,8.025568962097168
2014-10-08,8.449999809265137,8.010000228881836,8.0600004196167,8.40999984741211,33025562.0,8.384476661682129
2014-10-09,8.449999809265137,8.220000267028809,8.449999809265137,8.319999694824219,28003248.0,8.29474925994873
2014-10-10,8.369999885559082,8.229999542236328,8.260000228881836,8.300000190734863,15027579.0,8.274810791015625
2014-10-13,8.289999961853027,8.130000114440918,8.279999732971191,8.180000305175781,13255205.0,8.15517520904541
2014-10-14,8.4399995803833,8.180000305175781,8.180000305175781,8.319999694824219,22127176.0,8.29474925994873
2014-10-15,8.329999923706055,8.020000457763672,8.300000190734863,8.170000076293945,15510188.0,8.1452054977417
2014-10-16,8.260000228881836,7.960000038146973,8.079999923706055,8.020000457763672,17672273.0,7.995660781860352
2014-10-17,8.09000015258789,7.730000019073486,8.0,7.860000133514404,13356766.0,7.836145877838135
2014-10-20,8.079999923706055,7.860000133514404,7.869999885559082,7.949999809265137,13393360.0,7.925872325897217
2014-10-21,7.989999771118164,7.760000228881836,7.949999809265137,7.800000190734863,11890691.0,7.776328086853027
2014-10-22,7.929999828338623,7.659999847412109,7.829999923706055,7.659999847412109,8754388.0,7.636752605438232
2014-10-23,7.75,7.579999923706055,7.690000057220459,7.690000057220459,8810334.0,7.666661739349365
2014-10-24,7.75,7.630000114440918,7.679999828338623,7.670000076293945,5818512.0,7.646722316741943
2014-10-27,7.769999980926514,7.650000095367432,7.679999828338623,7.760000228881836,6484964.0,7.736449718475342
2014-10-28,7.869999885559082,7.75,7.789999961853027,7.860000133514404,9115140.0,7.836145877838135
2014-10-29,8.0600004196167,7.800000190734863,7.860000133514404,7.96999979019165,15807644.0,7.945811748504639
2014-10-30,7.989999771118164,7.869999885559082,7.949999809265137,7.949999809265137,12927382.0,7.925872325897217
2014-10-31,7.96999979019165,7.699999809265137,7.949999809265137,7.840000152587891,13097188.0,7.816206455230713
2014-11-03,7.889999866485596,7.699999809265137,7.809999942779541,7.769999980926514,13584132.0,7.7464189529418945
2014-11-04,7.860000133514404,7.730000019073486,7.760000228881836,7.809999942779541,8629858.0,7.78629732131958
2014-11-05,8.069999694824219,7.789999961853027,7.820000171661377,7.960000038146973,16596523.0,7.935842514038086
2014-11-06,7.949999809265137,7.75,7.920000076293945,7.829999923706055,10252754.0,7.806236743927002
2014-11-07,7.869999885559082,7.659999847412109,7.849999904632568,7.710000038146973,9713927.0,7.686601161956787
2014-11-10,7.78000020980835,7.679999828338623,7.730000019073486,7.760000228881836,8665292.0,7.736449718475342
2014-11-11,7.829999923706055,7.360000133514404,7.739999771118164,7.440000057220459,14394977.0,7.417420387268066
2014-11-12,7.53000020980835,7.360000133514404,7.409999847412109,7.510000228881836,8099509.0,7.487208366394043
2014-11-13,7.71999979019165,7.480000019073486,7.510000228881836,7.579999923706055,9267669.0,7.556995391845703
2014-11-14,7.579999923706055,7.400000095367432,7.579999923706055,7.440000057220459,6222530.0,7.417420387268066
2014-11-17,7.619999885559082,7.420000076293945,7.420000076293945,7.590000152587891,7063160.0,7.566965103149414
2014-11-18,7.739999771118164,7.539999961853027,7.550000190734863,7.679999828338623,7963995.0,7.656692028045654
2014-11-19,7.679999828338623,7.570000171661377,7.650000095367432,7.619999885559082,5813718.0,7.596874237060547
2014-11-20,7.739999771118164,7.550000190734863,7.619999885559082,7.559999942779541,7769034.0,7.537055969238281
2014-11-21,7.710000038146973,7.599999904632568,7.670000076293945,7.670000076293945,7362557.0,7.646722316741943
2014-11-24,7.75,7.599999904632568,7.699999809265137,7.730000019073486,10936860.0,7.706540107727051
2014-11-25,7.949999809265137,7.659999847412109,7.710000038146973,7.900000095367432,15484377.0,7.87602424621582
2014-11-26,7.980000019073486,7.789999961853027,7.909999847412109,7.900000095367432,16173321.0,7.87602424621582
2014-11-27,8.0,7.860000133514404,7.900000095367432,7.96999979019165,14605040.0,7.945811748504639
2014-11-28,8.0,7.800000190734863,7.96999979019165,7.889999866485596,12788449.0,7.866054534912109
2014-12-01,7.900000095367432,7.699999809265137,7.889999866485596,7.820000171661377,14627638.0,7.796267509460449
2014-12-02,7.929999828338623,7.760000228881836,7.809999942779541,7.860000133514404,15275061.0,7.836145877838135
2014-12-03,8.010000228881836,7.809999942779541,7.889999866485596,8.0,24399853.0,7.9757208824157715
2014-12-04,8.149999618530273,8.010000228881836,8.039999961853027,8.0600004196167,25855539.0,8.035539627075195
2014-12-05,8.0600004196167,7.519999980926514,8.050000190734863,7.789999961853027,24996559.0,7.766358375549316
2014-12-08,7.929999828338623,7.650000095367432,7.699999809265137,7.820000171661377,15534886.0,7.796267509460449
2014-12-09,7.869999885559082,7.449999809265137,7.78000020980835,7.619999885559082,22370426.0,7.596874237060547
2014-12-10,7.710000038146973,7.460000038146973,7.570000171661377,7.699999809265137,14594617.0,7.676630973815918
2014-12-11,7.860000133514404,7.659999847412109,7.710000038146973,7.820000171661377,14025190.0,7.796267509460449
2014-12-12,7.920000076293945,7.800000190734863,7.849999904632568,7.880000114440918,13238468.0,7.856085300445557
2014-12-15,7.960000038146973,7.820000171661377,7.860000133514404,7.960000038146973,13468167.0,7.935842514038086
2014-12-16,8.020000457763672,7.820000171661377,7.849999904632568,7.96999979019165,14668780.0,7.945811748504639
2014-12-17,8.079999923706055,7.840000152587891,8.029999732971191,7.949999809265137,17055196.0,7.925872325897217
2014-12-18,7.949999809265137,7.760000228881836,7.860000133514404,7.78000020980835,11697857.0,7.7563886642456055
2014-12-19,7.829999923706055,7.550000190734863,7.78000020980835,7.639999866485596,11227772.0,7.6168131828308105
2014-12-22,7.710000038146973,7.320000171661377,7.630000114440918,7.599999904632568,14942721.0,7.576934814453125
2014-12-23,7.599999904632568,7.300000190734863,7.539999961853027,7.320000171661377,8010159.0,7.297784805297852
2014-12-24,7.5,7.369999885559082,7.389999866485596,7.429999828338623,5675153.0,7.4074506759643555
2014-12-25,7.480000019073486,7.389999866485596,7.480000019073486,7.460000038146973,6043809.0,7.437359809875488
2014-12-26,7.46999979019165,7.349999904632568,7.46999979019165,7.420000076293945,6931786.0,7.3974809646606445
2014-12-29,7.440000057220459,7.190000057220459,7.409999847412109,7.25,9966974.0,7.227996826171875
2014-12-30,7.320000171661377,7.039999961853027,7.25,7.059999942779541,8012330.0,7.038573741912842
2014-12-31,7.130000114440918,6.96999979019165,7.059999942779541,7.110000133514404,7521788.0,7.0884222984313965
2015-01-05,7.230000019073486,7.019999980926514,7.119999885559082,7.170000076293945,9002537.0,7.148240089416504
2015-01-06,7.289999961853027,7.110000133514404,7.150000095367432,7.260000228881836,8030012.0,7.237967014312744
2015-01-07,7.300000190734863,7.150000095367432,7.260000228881836,7.230000019073486,6744356.0,7.208057880401611
2015-01-08,7.300000190734863,7.190000057220459,7.25,7.239999771118164,7538097.0,7.218027114868164
2015-01-09,7.25,7.119999885559082,7.210000038146973,7.130000114440918,6366875.0,7.10836124420166
2015-01-12,7.099999904632568,6.800000190734863,7.070000171661377,6.889999866485596,9517274.0,6.869089603424072
2015-01-13,7.159999847412109,7.0,7.019999980926514,7.039999961853027,6331781.0,7.01863431930542
2015-01-14,7.21999979019165,6.980000019073486,7.03000020980835,7.150000095367432,6675568.0,7.128300666809082
2015-01-15,7.21999979019165,7.110000133514404,7.150000095367432,7.159999847412109,4223863.0,7.138269901275635
2015-01-16,7.230000019073486,7.099999904632568,7.150000095367432,7.21999979019165,7185638.0,7.198087692260742
2015-01-19,7.239999771118164,7.0,7.050000190734863,7.050000190734863,9017064.0,7.028604030609131
2015-01-20,7.21999979019165,7.079999923706055,7.130000114440918,7.21999979019165,8082557.0,7.198087692260742
2015-01-21,7.340000152587891,7.230000019073486,7.230000019073486,7.320000171661377,12848412.0,7.297784805297852
2015-01-22,7.389999866485596,7.289999961853027,7.340000152587891,7.389999866485596,11472728.0,7.367571830749512
2015-01-23,7.400000095367432,7.260000228881836,7.380000114440918,7.28000020980835,9218814.0,7.257906436920166
2015-01-26,7.429999828338623,7.269999980926514,7.28000020980835,7.420000076293945,10128625.0,7.3974809646606445
2015-01-27,7.46999979019165,7.329999923706055,7.409999847412109,7.429999828338623,10137694.0,7.4074506759643555
2015-01-28,7.519999980926514,7.380000114440918,7.409999847412109,7.489999771118164,10790395.0,7.467268466949463
2015-01-29,7.480000019073486,7.320000171661377,7.460000038146973,7.389999866485596,9206480.0,7.367571830749512
2015-01-30,7.449999809265137,7.300000190734863,7.409999847412109,7.329999923706055,5765876.0,7.307754039764404
2015-02-02,7.400000095367432,7.25,7.340000152587891,7.28000020980835,7252005.0,7.257906436920166
2015-02-03,7.429999828338623,7.260000228881836,7.28000020980835,7.400000095367432,8419176.0,7.377542018890381
2015-02-04,7.429999828338623,7.349999904632568,7.380000114440918,7.409999847412109,7178850.0,7.387511253356934
2015-02-05,7.449999809265137,7.329999923706055,7.449999809265137,7.329999923706055,6727800.0,7.307754039764404
2015-02-06,7.380000114440918,7.139999866485596,7.309999942779541,7.179999828338623,6952648.0,7.158209323883057
2015-02-09,7.230000019073486,7.119999885559082,7.130000114440918,7.159999847412109,3545461.0,7.138269901275635
2015-02-10,7.21999979019165,7.110000133514404,7.179999828338623,7.190000057220459,3426924.0,7.168179035186768
2015-02-11,7.260000228881836,7.179999828338623,7.210000038146973,7.25,4240661.0,7.227996826171875
2015-02-12,7.409999847412109,7.25,7.300000190734863,7.369999885559082,8293519.0,7.347632884979248
2015-02-13,7.46999979019165,7.369999885559082,7.389999866485596,7.449999809265137,10371208.0,7.427390098571777
2015-02-16,7.550000190734863,7.449999809265137,7.460000038146973,7.550000190734863,12947007.0,7.5270867347717285
2015-02-17,7.789999961853027,7.53000020980835,7.559999942779541,7.71999979019165,24107763.0,7.69657039642334
2015-02-25,7.75,7.599999904632568,7.71999979019165,7.630000114440918,11155591.0,7.606843948364258
2015-02-26,7.889999866485596,7.650000095367432,7.670000076293945,7.840000152587891,18832365.0,7.816206455230713
2015-02-27,8.119999885559082,7.829999923706055,8.109999656677246,7.869999885559082,28011438.0,7.8461151123046875
2015-03-02,8.260000228881836,7.809999942779541,7.869999885559082,8.170000076293945,35765488.0,8.1452054977417
2015-03-03,8.210000038146973,8.0,8.119999885559082,8.020000457763672,19105128.0,7.995660781860352
2015-03-04,8.380000114440918,8.050000190734863,8.069999694824219,8.210000038146973,23766111.0,8.185083389282227
2015-03-05,8.369999885559082,8.130000114440918,8.180000305175781,8.25,17216629.0,8.22496223449707
2015-03-06,8.3100004196167,8.010000228881836,8.260000228881836,8.020000457763672,14194980.0,7.995660781860352
2015-03-09,8.25,7.960000038146973,8.029999732971191,8.220000267028809,17408764.0,8.195053100585938
2015-03-10,8.350000381469727,8.140000343322754,8.180000305175781,8.300000190734863,16964397.0,8.274810791015625
2015-03-11,8.350000381469727,8.199999809265137,8.300000190734863,8.220000267028809,15515111.0,8.195053100585938
2015-03-12,8.479999542236328,8.15999984741211,8.25,8.229999542236328,16769268.0,8.205022811889648
2015-03-13,8.289999961853027,8.09000015258789,8.199999809265137,8.149999618530273,12579473.0,8.125265121459961
2015-03-16,8.970000267028809,8.180000305175781,8.1899995803833,8.890000343322754,41138768.0,8.863019943237305
2015-03-17,9.199999809265137,8.8100004196167,8.890000343322754,9.09000015258789,35393209.0,9.062413215637207
2015-03-18,9.15999984741211,8.880000114440918,9.020000457763672,9.100000381469727,24729416.0,9.072382926940918
2015-03-19,9.220000267028809,8.960000038146973,9.09000015258789,9.149999618530273,20473211.0,9.122230529785156
2015-03-20,9.199999809265137,9.0,9.1899995803833,9.109999656677246,13331166.0,9.082351684570312
2015-03-23,9.619999885559082,9.09000015258789,9.100000381469727,9.329999923706055,26263035.0,9.301684379577637
2015-03-24,9.890000343322754,8.989999771118164,9.34000015258789,9.739999771118164,34187003.0,9.710439682006836
2015-03-25,9.930000305175781,9.550000190734863,9.75,9.779999732971191,24499678.0,9.75031852722168
2015-03-26,10.390000343322754,9.789999961853027,9.829999923706055,10.010000228881836,31260093.0,9.979620933532715
2015-03-27,10.680000305175781,9.850000381469727,10.029999732971191,10.550000190734863,33749657.0,10.517982482910156
2015-03-30,10.649999618530273,10.220000267028809,10.300000190734863,10.399999618530273,28366507.0,10.368436813354492
2015-03-31,11.100000381469727,10.229999542236328,10.319999694824219,10.699999809265137,34954785.0,10.667526245117188
2015-04-01,10.979999542236328,10.529999732971191,10.640000343322754,10.970000267028809,22743136.0,10.936707496643066
2015-04-02,11.109999656677246,10.770000457763672,11.050000190734863,10.989999771118164,23616340.0,10.956645965576172
2015-04-03,11.029999732971191,10.710000038146973,10.84000015258789,10.850000381469727,18950300.0,10.817071914672852
2015-04-07,11.069999694824219,10.800000190734863,10.890000343322754,10.920000076293945,21002164.0,10.886858940124512
2015-04-08,10.899999618530273,10.5,10.890000343322754,10.609999656677246,21887115.0,10.577799797058105
2015-04-09,10.670000076293945,9.880000114440918,10.609999656677246,10.100000381469727,29631566.0,10.069348335266113
2015-04-10,10.779999732971191,10.0,10.050000190734863,10.649999618530273,21027508.0,10.617677688598633
2015-04-13,10.859999656677246,10.579999923706055,10.680000305175781,10.800000190734863,23658115.0,10.767223358154297
2015-04-14,11.880000114440918,10.649999618530273,10.800000190734863,11.75,40511484.0,11.714340209960938
2015-04-15,11.729999542236328,11.010000228881836,11.699999809265137,11.170000076293945,23671798.0,11.136100769042969
2015-04-16,11.59000015258789,10.800000190734863,11.0,11.1899995803833,24288548.0,11.156039237976074
2015-04-17,11.479999542236328,10.920000076293945,11.300000190734863,11.029999732971191,27940095.0,10.996524810791016
2015-04-20,11.25,10.65999984741211,11.229999542236328,10.710000038146973,25327607.0,10.677495956420898
2015-04-21,11.199999809265137,10.710000038146973,10.869999885559082,11.180000305175781,25544395.0,11.14607048034668
2015-04-22,11.420000076293945,11.079999923706055,11.15999984741211,11.300000190734863,28744235.0,11.265706062316895
2015-04-23,11.739999771118164,11.25,11.449999809265137,11.329999923706055,30972193.0,11.295614242553711
2015-04-24,11.270000457763672,10.949999809265137,11.260000228881836,11.220000267028809,21693915.0,11.185948371887207
2015-04-27,11.479999542236328,11.0600004196167,11.220000267028809,11.279999732971191,22398434.0,11.245766639709473
2015-04-28,11.319999694824219,10.529999732971191,11.279999732971191,10.670000076293945,24135957.0,10.637618064880371
2015-04-29,11.119999885559082,10.460000038146973,10.460000038146973,10.970000267028809,18260736.0,10.936707496643066
2015-04-30,11.100000381469727,10.800000190734863,10.949999809265137,10.84000015258789,17050842.0,10.80710220336914
2015-05-04,11.170000076293945,10.800000190734863,10.8100004196167,11.010000228881836,13990820.0,10.97658634185791
2015-05-05,11.0,10.5,11.0,10.510000228881836,14463886.0,10.478103637695312
2015-05-06,10.760000228881836,10.079999923706055,10.649999618530273,10.210000038146973,13761071.0,10.179014205932617
2015-05-07,10.300000190734863,10.039999961853027,10.239999771118164,10.1899995803833,9191861.0,10.159073829650879
2015-05-08,10.6899995803833,10.1899995803833,10.239999771118164,10.600000381469727,16622014.0,10.567830085754395
2015-05-11,11.199999809265137,10.510000228881836,10.699999809265137,11.1899995803833,24186216.0,11.156039237976074
2015-05-12,11.319999694824219,11.0,11.0600004196167,11.239999771118164,21462418.0,11.205887794494629
2015-05-13,12.359999656677246,11.010000228881836,11.1899995803833,12.34000015258789,42980994.0,12.302549362182617
2015-05-14,12.8100004196167,11.949999809265137,12.239999771118164,12.270000457763672,31656405.0,12.232762336730957
2015-05-15,12.890000343322754,12.029999732971191,12.199999809265137,12.6899995803833,31101341.0,12.65148639678955
2015-05-18,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0.0,12.65148639678955
2015-05-19,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0.0,12.65148639678955
2015-05-20,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0.0,12.65148639678955
2015-05-21,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0.0,12.65148639678955
2015-05-22,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0.0,12.65148639678955
2015-05-25,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0.0,12.65148639678955
2015-05-26,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0.0,12.65148639678955
2015-05-27,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0.0,12.65148639678955
2015-05-28,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0.0,12.65148639678955
2015-05-29,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0.0,12.65148639678955
2015-06-01,13.960000038146973,13.960000038146973,13.960000038146973,13.960000038146973,323415.0,13.917633056640625
2015-06-02,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,190757.0,15.313384056091309
2015-06-03,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,1033421.0,16.848709106445312
2015-06-04,18.59000015258789,17.549999237060547,18.0,18.59000015258789,83763284.0,18.533580780029297
2015-06-05,20.299999237060547,17.90999984741211,19.0,18.84000015258789,69712095.0,18.78282356262207
2015-06-08,19.15999984741211,17.90999984741211,19.100000381469727,18.09000015258789,40288745.0,18.035099029541016
2015-06-09,18.850000381469727,17.739999771118164,17.899999618530273,18.200000762939453,27908852.0,18.144765853881836
2015-06-10,20.020000457763672,18.25,18.270000457763672,20.020000457763672,39919217.0,19.95924186706543
2015-06-11,20.989999771118164,19.889999389648438,20.610000610351562,20.190000534057617,39196437.0,20.128726959228516
2015-06-12,20.899999618530273,19.489999771118164,19.829999923706055,20.5,30456648.0,20.43778419494629
2015-06-15,21.5,20.0,21.5,20.219999313354492,31263433.0,20.158634185791016
2015-06-16,20.200000762939453,18.280000686645508,19.899999618530273,18.68000030517578,28152275.0,18.623308181762695
2015-06-17,19.170000076293945,17.780000686645508,18.440000534057617,19.079999923706055,22493776.0,19.0220947265625
2015-06-18,19.469999313354492,17.950000762939453,19.09000015258789,18.010000228881836,17799676.0,17.955341339111328
2015-06-19,17.719999313354492,16.209999084472656,17.299999237060547,16.209999084472656,19759874.0,16.160802841186523
2015-06-23,16.0,14.59000015258789,15.899999618530273,15.4399995803833,28823407.0,15.39314079284668
2015-06-24,16.229999542236328,15.149999618530273,15.720000267028809,16.100000381469727,23095279.0,16.051137924194336
2015-06-25,17.709999084472656,16.0,16.209999084472656,16.399999618530273,37904016.0,16.35022735595703
2015-06-26,16.950000762939453,14.8100004196167,15.850000381469727,15.369999885559082,39056883.0,15.32335376739502
2015-06-29,16.280000686645508,13.829999923706055,16.149999618530273,15.359999656677246,39973670.0,15.313384056091309
2015-06-30,16.899999618530273,14.010000228881836,15.119999885559082,16.899999618530273,39841820.0,16.848709106445312
2015-07-01,18.3799991607666,16.3799991607666,16.549999237060547,16.81999969482422,44105953.0,16.768953323364258
2015-07-02,16.940000534057617,15.140000343322754,16.25,15.140000343322754,33929197.0,15.0940523147583
2015-07-03,15.100000381469727,13.630000114440918,14.260000228881836,13.630000114440918,26467898.0,13.588634490966797
2015-07-06,14.699999809265137,12.270000457763672,14.5,12.270000457763672,31456830.0,12.232762336730957
2015-07-07,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,2439300.0,11.006494522094727
2015-07-08,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.006494522094727
2015-07-09,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.006494522094727
2015-07-10,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.006494522094727
2015-07-13,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,1038289.0,12.103157043457031
2015-07-14,13.350000381469727,13.010000228881836,13.350000381469727,13.350000381469727,35510605.0,13.309484481811523
2015-07-15,13.350000381469727,12.020000457763672,13.0,12.020000457763672,31261865.0,11.983521461486816
2015-07-16,12.300000190734863,10.819999694824219,10.819999694824219,11.270000457763672,42990180.0,11.235796928405762
2015-07-17,12.289999961853027,11.180000305175781,11.289999961853027,12.140000343322754,29912727.0,12.103157043457031
2015-07-20,12.8100004196167,11.880000114440918,12.130000114440918,12.520000457763672,35129337.0,12.482003211975098
2015-07-21,13.770000457763672,12.0,12.430000305175781,13.770000457763672,54926046.0,13.72821044921875
2015-07-22,14.0600004196167,12.989999771118164,13.899999618530273,13.449999809265137,54693868.0,13.409180641174316
2015-07-23,14.0,13.210000038146973,13.300000190734863,13.84000015258789,38615194.0,13.79799747467041
2015-07-24,14.5,13.350000381469727,13.710000038146973,13.6899995803833,45801762.0,13.648451805114746
2015-07-27,13.979999542236328,12.319999694824219,13.300000190734863,12.319999694824219,31775448.0,12.282609939575195
2015-07-28,11.890000343322754,11.09000015258789,11.09000015258789,11.09000015258789,46983017.0,11.056343078613281
2015-07-29,11.640000343322754,10.100000381469727,11.300000190734863,11.4399995803833,45436913.0,11.405280113220215
2015-07-30,11.5,10.510000228881836,11.270000457763672,10.710000038146973,34684824.0,10.677495956420898
2015-07-31,10.680000305175781,9.880000114440918,10.399999618530273,10.220000267028809,24581614.0,10.188983917236328
2015-08-03,10.489999771118164,9.300000190734863,10.210000038146973,9.479999542236328,24078517.0,9.451229095458984
2015-08-04,10.399999618530273,9.460000038146973,9.59000015258789,10.289999961853027,26733121.0,10.258770942687988
2015-08-05,10.449999809265137,9.930000305175781,10.300000190734863,10.149999618530273,24666272.0,10.119195938110352
2015-08-06,10.1899995803833,9.800000190734863,9.920000076293945,10.069999694824219,14783696.0,10.039438247680664
2015-08-07,10.649999618530273,10.149999618530273,10.170000076293945,10.609999656677246,25603641.0,10.577799797058105
2015-08-10,11.420000076293945,10.619999885559082,10.789999961853027,11.289999961853027,31013713.0,11.255736351013184
2015-08-11,11.760000228881836,11.210000038146973,11.289999961853027,11.430000305175781,36171449.0,11.39531135559082
2015-08-12,11.699999809265137,11.210000038146973,11.420000076293945,11.239999771118164,23375583.0,11.205887794494629
2015-08-13,12.1899995803833,10.770000457763672,11.09000015258789,12.010000228881836,35054967.0,11.973550796508789
2015-08-14,12.850000381469727,11.850000381469727,11.949999809265137,12.25,46638557.0,12.212822914123535
2015-08-17,13.199999809265137,11.850000381469727,12.0,12.6899995803833,38830762.0,12.65148639678955
2015-08-18,12.949999809265137,11.420000076293945,12.800000190734863,11.4399995803833,43231323.0,11.405280113220215
2015-08-19,12.579999923706055,11.010000228881836,11.010000228881836,12.569999694824219,57209342.0,12.531850814819336
2015-08-20,13.180000305175781,12.199999809265137,12.5,12.319999694824219,45682432.0,12.282609939575195
2015-08-21,12.579999923706055,11.15999984741211,12.0,11.279999732971191,41411088.0,11.245766639709473
2015-08-24,10.890000343322754,10.149999618530273,10.520000457763672,10.149999618530273,14832754.0,10.119195938110352
2015-08-25,9.989999771118164,9.140000343322754,9.140000343322754,9.140000343322754,23167262.0,9.112261772155762
2015-08-26,9.649999618530273,8.229999542236328,9.140000343322754,8.229999542236328,34448968.0,8.205022811889648
2015-08-27,8.800000190734863,7.889999866485596,8.510000228881836,8.729999542236328,35988945.0,8.70350456237793
2015-08-28,9.600000381469727,8.699999809265137,8.899999618530273,9.600000381469727,47688281.0,9.570865631103516
2015-08-31,10.079999923706055,9.390000343322754,9.510000228881836,9.489999771118164,49219296.0,9.461198806762695
2015-09-01,9.34000015258789,8.539999961853027,9.199999809265137,8.539999961853027,38397868.0,8.514081954956055
2015-09-02,8.970000267028809,7.789999961853027,8.0,8.390000343322754,39622995.0,8.364537239074707
2015-09-07,9.050000190734863,8.369999885559082,8.399999618530273,8.59000015258789,34462444.0,8.56393051147461
2015-09-08,9.210000038146973,8.300000190734863,8.449999809265137,9.109999656677246,27944354.0,9.082351684570312
2015-09-09,9.789999961853027,9.020000457763672,9.149999618530273,9.479999542236328,40006451.0,9.451229095458984
2015-09-10,9.949999809265137,9.180000305175781,9.180000305175781,9.600000381469727,48515874.0,9.570865631103516
2015-09-11,10.270000457763672,9.5,9.5,10.069999694824219,57725795.0,10.039438247680664
2015-09-14,10.300000190734863,9.0600004196167,10.130000114440918,9.0600004196167,38491142.0,9.032504081726074
2015-09-15,9.260000228881836,8.149999618530273,8.739999771118164,8.149999618530273,29139275.0,8.125265121459961
2015-09-16,8.970000267028809,8.149999618530273,8.229999542236328,8.90999984741211,49244210.0,8.882959365844727
2015-09-17,9.380000114440918,8.59000015258789,8.8100004196167,8.619999885559082,48788090.0,8.593838691711426
2015-09-18,9.279999732971191,8.529999732971191,8.760000228881836,9.149999618530273,45482554.0,9.122230529785156
2015-09-21,9.65999984741211,8.899999618530273,9.0,9.640000343322754,42184515.0,9.61074447631836
2015-09-22,9.699999809265137,9.260000228881836,9.430000305175781,9.4399995803833,35511766.0,9.41135025024414
2015-09-23,9.329999923706055,8.800000190734863,9.199999809265137,8.960000038146973,26967506.0,8.932806968688965
2015-09-24,9.479999542236328,8.970000267028809,9.0600004196167,9.460000038146973,29298242.0,9.431289672851562
2015-09-25,9.40999984741211,8.5600004196167,9.390000343322754,8.800000190734863,26418939.0,8.773293495178223
2015-09-28,8.899999618530273,8.300000190734863,8.800000190734863,8.890000343322754,16254926.0,8.863019943237305
2015-09-29,9.050000190734863,8.59000015258789,8.600000381469727,8.739999771118164,21538468.0,8.713475227355957
2015-09-30,8.989999771118164,8.59000015258789,8.8100004196167,8.609999656677246,13425614.0,8.583868980407715
2015-10-08,9.470000267028809,8.800000190734863,8.920000076293945,9.470000267028809,27906326.0,9.441259384155273
2015-10-09,9.800000190734863,9.3100004196167,9.329999923706055,9.550000190734863,44516468.0,9.521017074584961
2015-10-12,10.1899995803833,9.5,9.569999694824219,9.949999809265137,49112955.0,9.91980266571045
2015-10-13,10.109999656677246,9.760000228881836,9.850000381469727,9.989999771118164,30733197.0,9.959681510925293
2015-10-14,10.170000076293945,9.65999984741211,10.010000228881836,9.680000305175781,29932717.0,9.650622367858887
2015-10-15,10.15999984741211,9.75,9.75,10.109999656677246,33272754.0,10.079317092895508
2015-10-16,10.380000114440918,9.90999984741211,10.180000305175781,10.3100004196167,39428220.0,10.27871036529541
2015-10-19,10.319999694824219,9.899999618530273,10.270000457763672,10.079999923706055,29813152.0,10.049407958984375
2015-10-20,10.569999694824219,10.199999809265137,10.380000114440918,10.399999618530273,39050717.0,10.368436813354492
2015-10-21,10.739999771118164,9.359999656677246,10.390000343322754,9.6899995803833,47228445.0,9.660591125488281
2015-10-22,10.079999923706055,9.489999771118164,9.699999809265137,10.0600004196167,27185582.0,10.02946949005127
2015-10-23,11.069999694824219,10.0,10.09000015258789,11.0600004196167,51314912.0,11.026434898376465
2015-10-26,11.1899995803833,10.619999885559082,11.100000381469727,10.859999656677246,40318906.0,10.827040672302246
2015-10-27,10.920000076293945,10.220000267028809,10.739999771118164,10.890000343322754,33952071.0,10.856950759887695
2015-10-28,11.100000381469727,10.380000114440918,10.600000381469727,10.489999771118164,29053727.0,10.45816421508789
2015-10-29,10.800000190734863,10.40999984741211,10.630000114440918,10.579999923706055,20792288.0,10.547890663146973
2015-10-30,11.390000343322754,10.579999923706055,10.850000381469727,10.850000381469727,43184652.0,10.817071914672852
2015-11-02,10.75,10.180000305175781,10.399999618530273,10.25,26249025.0,10.218892097473145
2015-11-03,10.449999809265137,10.170000076293945,10.329999923706055,10.329999923706055,15891602.0,10.298649787902832
2015-11-04,10.899999618530273,10.380000114440918,10.380000114440918,10.859999656677246,27600787.0,10.827040672302246
2015-11-05,11.0,10.630000114440918,10.829999923706055,10.859999656677246,30650598.0,10.827040672302246
2015-11-06,11.25,10.819999694824219,10.859999656677246,11.170000076293945,32639821.0,11.136100769042969
2015-11-09,11.1899995803833,10.869999885559082,11.069999694824219,11.109999656677246,26518244.0,11.076282501220703
2015-11-10,11.579999923706055,11.010000228881836,11.010000228881836,11.199999809265137,31230658.0,11.166008949279785
2015-11-11,12.279999732971191,11.119999885559082,11.300000190734863,11.869999885559082,36899045.0,11.833975791931152
2015-11-12,11.960000038146973,11.520000457763672,11.899999618530273,11.770000457763672,24573556.0,11.73427963256836
2015-11-13,11.720000267028809,11.119999885559082,11.539999961853027,11.329999923706055,24800755.0,11.295614242553711
2015-11-16,11.649999618530273,10.899999618530273,11.0,11.630000114440918,19540284.0,11.594704627990723
2015-11-17,12.09000015258789,11.4399995803833,11.699999809265137,11.489999771118164,23671883.0,11.45512866973877
2015-11-18,11.65999984741211,11.25,11.600000381469727,11.270000457763672,14752837.0,11.235796928405762
2015-11-19,11.850000381469727,11.350000381469727,11.350000381469727,11.789999961853027,18310037.0,11.754219055175781
2015-11-20,12.619999885559082,11.789999961853027,11.800000190734863,12.5,36800464.0,12.462063789367676
2015-11-23,12.920000076293945,12.119999885559082,12.579999923706055,12.239999771118164,26401437.0,12.202852249145508
2015-11-24,12.699999809265137,12.100000381469727,12.300000190734863,12.6899995803833,17197564.0,12.65148639678955
2015-11-25,13.960000038146973,12.579999923706055,12.680000305175781,13.960000038146973,47950119.0,13.917633056640625
2015-11-26,14.479999542236328,13.699999809265137,14.100000381469727,13.739999771118164,39015175.0,13.6983003616333
2015-11-27,13.960000038146973,12.369999885559082,13.850000381469727,13.020000457763672,27152947.0,12.980485916137695
2015-11-30,13.4399995803833,11.899999618530273,12.979999542236328,13.3100004196167,23339254.0,13.26960563659668
2015-12-01,13.420000076293945,12.300000190734863,13.09000015258789,12.65999984741211,24874100.0,12.621578216552734
2015-12-02,12.75,11.819999694824219,12.65999984741211,12.289999961853027,18867459.0,12.252700805664062
2015-12-03,12.960000038146973,12.279999732971191,12.289999961853027,12.890000343322754,17795321.0,12.85088062286377
2015-12-04,13.0600004196167,12.550000190734863,12.84000015258789,12.989999771118164,17298186.0,12.950576782226562
2015-12-07,13.34000015258789,12.800000190734863,12.979999542236328,12.989999771118164,15435998.0,12.950576782226562
2015-12-08,13.699999809265137,12.649999618530273,13.390000343322754,12.680000305175781,21308230.0,12.641517639160156
2015-12-09,12.6899995803833,12.149999618530273,12.479999542236328,12.420000076293945,14252061.0,12.382307052612305
2015-12-10,12.630000114440918,12.270000457763672,12.399999618530273,12.40999984741211,10228051.0,12.372337341308594
2015-12-11,12.380000114440918,11.850000381469727,12.279999732971191,11.899999618530273,14140374.0,11.863883972167969
2015-12-14,13.09000015258789,11.84000015258789,11.90999984741211,13.09000015258789,23709368.0,13.050273895263672
2015-12-15,13.779999732971191,13.050000190734863,13.279999732971191,13.670000076293945,30712045.0,13.62851333618164
2015-12-16,14.800000190734863,13.699999809265137,13.899999618530273,14.180000305175781,32189350.0,14.13696575164795
2015-12-17,14.5,13.890000343322754,14.260000228881836,14.199999809265137,25519225.0,14.156904220581055
2015-12-18,14.390000343322754,13.869999885559082,14.130000114440918,14.1899995803833,17138363.0,14.146934509277344
2015-12-21,15.59000015258789,14.020000457763672,14.170000076293945,15.350000381469727,36663524.0,15.303415298461914
2015-12-22,16.889999389648438,15.729999542236328,16.8799991607666,16.3700008392334,50958781.0,16.32032012939453
2015-12-23,16.90999984741211,15.470000267028809,16.479999542236328,15.649999618530273,42906524.0,15.602503776550293
2015-12-24,15.729999542236328,14.789999961853027,15.680000305175781,15.529999732971191,25215856.0,15.482868194580078
2015-12-25,16.290000915527344,15.399999618530273,15.600000381469727,15.890000343322754,20183577.0,15.841775894165039
2015-12-28,16.1200008392334,14.84000015258789,16.030000686645508,14.859999656677246,21817959.0,14.814901351928711
2015-12-29,14.949999809265137,14.199999809265137,14.890000343322754,14.859999656677246,17911828.0,14.814901351928711
2015-12-30,15.430000305175781,14.649999618530273,14.869999885559082,15.399999618530273,12829408.0,15.353261947631836
2015-12-31,15.760000228881836,14.880000114440918,15.579999923706055,14.989999771118164,13160884.0,14.944506645202637
2016-01-04,15.300000190734863,13.489999771118164,15.079999923706055,13.489999771118164,10422373.0,13.44905948638916
2016-01-05,13.649999618530273,12.170000076293945,12.600000381469727,13.0,20486032.0,12.960546493530273
2016-01-06,13.5,12.729999542236328,13.010000228881836,13.3100004196167,17044063.0,13.26960563659668
2016-01-07,12.920000076293945,11.979999542236328,12.920000076293945,11.979999542236328,5702200.0,11.943641662597656
2016-01-08,12.479999542236328,11.1899995803833,12.050000190734863,11.8100004196167,17569300.0,11.774158477783203
2016-01-11,11.65999984741211,10.630000114440918,11.5,10.630000114440918,17957730.0,10.597739219665527
2016-01-12,10.710000038146973,9.680000305175781,10.65999984741211,10.09000015258789,24143288.0,10.059377670288086
2016-01-13,10.350000381469727,9.680000305175781,10.149999618530273,9.699999809265137,15671099.0,9.670561790466309
2016-01-14,10.430000305175781,9.050000190734863,9.229999542236328,10.25,21265975.0,10.218892097473145
2016-01-15,10.210000038146973,9.479999542236328,10.119999885559082,9.59000015258789,15025749.0,9.560895919799805
2016-01-18,10.119999885559082,9.180000305175781,9.180000305175781,9.989999771118164,11544700.0,9.959681510925293
2016-01-19,10.899999618530273,9.850000381469727,9.899999618530273,10.640000343322754,16427387.0,10.607708930969238
2016-01-20,11.260000228881836,10.529999732971191,10.640000343322754,10.869999885559082,18335135.0,10.837010383605957
2016-01-21,10.869999885559082,9.890000343322754,10.579999923706055,9.970000267028809,12210202.0,9.939742088317871
2016-01-22,10.520000457763672,9.859999656677246,9.989999771118164,10.489999771118164,11628946.0,10.45816421508789
2016-01-25,10.770000457763672,10.3100004196167,10.600000381469727,10.539999961853027,9630091.0,10.508011817932129
2016-01-26,10.65999984741211,9.5,10.619999885559082,9.8100004196167,16336113.0,9.780228614807129
2016-01-27,9.890000343322754,8.829999923706055,9.710000038146973,9.119999885559082,25098221.0,9.092321395874023
2016-01-28,9.130000114440918,8.319999694824219,9.130000114440918,8.619999885559082,13814474.0,8.593838691711426
2016-01-29,9.15999984741211,8.449999809265137,8.579999923706055,9.0,11522845.0,8.972685813903809
2016-02-01,9.029999732971191,8.539999961853027,9.0,8.829999923706055,7586186.0,8.803201675415039
2016-02-02,9.329999923706055,8.789999961853027,8.819999694824219,9.220000267028809,9517857.0,9.192018508911133
2016-02-03,9.430000305175781,8.90999984741211,9.079999923706055,9.300000190734863,7832926.0,9.271775245666504
2016-02-04,9.640000343322754,9.289999961853027,9.3100004196167,9.359999656677246,10520810.0,9.33159351348877
2016-02-05,9.5600004196167,9.359999656677246,9.359999656677246,9.430000305175781,7518489.0,9.401381492614746
2016-02-15,9.34000015258789,8.920000076293945,9.010000228881836,9.199999809265137,5646651.0,9.172079086303711
2016-02-16,9.789999961853027,9.25,9.25,9.75,9332799.0,9.720409393310547
2016-02-17,10.0,9.579999923706055,9.770000457763672,9.9399995803833,12337841.0,9.909832954406738
2016-02-18,10.319999694824219,9.8100004196167,9.930000305175781,10.050000190734863,14365235.0,10.019499778747559
2016-02-19,10.149999618530273,9.880000114440918,9.979999542236328,9.979999542236328,8580434.0,9.949711799621582
2016-02-22,10.430000305175781,9.970000267028809,10.140000343322754,10.329999923706055,14128054.0,10.298649787902832
2016-02-23,10.350000381469727,9.970000267028809,10.3100004196167,10.1899995803833,11705077.0,10.159073829650879
2016-02-24,10.470000267028809,9.770000457763672,10.1899995803833,10.109999656677246,11363101.0,10.079317092895508
2016-02-25,10.069999694824219,9.100000381469727,10.069999694824219,9.100000381469727,12690350.0,9.072382926940918
2016-02-26,9.489999771118164,8.699999809265137,9.180000305175781,9.119999885559082,10393918.0,9.092321395874023
2016-02-29,9.0,8.210000038146973,9.0,8.210000038146973,13889466.0,8.185083389282227
2016-03-01,8.510000228881836,8.010000228881836,8.289999961853027,8.40999984741211,9545901.0,8.384476661682129
2016-03-02,9.149999618530273,8.350000381469727,8.399999618530273,9.119999885559082,13705811.0,9.092321395874023
2016-03-03,9.850000381469727,9.390000343322754,9.5,9.449999809265137,18169409.0,9.421319961547852
2016-03-04,9.529999732971191,8.880000114440918,9.449999809265137,8.970000267028809,12884012.0,8.942777633666992
2016-03-07,9.40999984741211,9.069999694824219,9.069999694824219,9.319999694824219,8879819.0,9.291714668273926
2016-03-08,9.34000015258789,8.850000381469727,9.279999732971191,9.329999923706055,10246087.0,9.301684379577637
2016-03-09,9.220000267028809,9.020000457763672,9.119999885559082,9.130000114440918,4946981.0,9.102291107177734
2016-03-10,9.220000267028809,8.800000190734863,9.149999618530273,8.850000381469727,6713241.0,8.823142051696777
2016-03-11,9.020000457763672,8.5600004196167,8.800000190734863,8.9399995803833,5876467.0,8.912867546081543
2016-03-14,9.420000076293945,9.0,9.09000015258789,9.229999542236328,9019697.0,9.201987266540527
2016-03-15,9.399999618530273,9.140000343322754,9.199999809265137,9.239999771118164,7052606.0,9.211956977844238
2016-03-16,9.449999809265137,8.979999542236328,9.279999732971191,9.180000305175781,7341786.0,9.152139663696289
2016-03-17,9.710000038146973,9.15999984741211,9.289999961853027,9.630000114440918,13867322.0,9.600773811340332
2016-03-18,10.430000305175781,9.760000228881836,9.760000228881836,10.220000267028809,26638992.0,10.188983917236328
2016-03-21,10.600000381469727,10.220000267028809,10.5,10.369999885559082,15862508.0,10.33852767944336
2016-03-22,11.25,10.0,10.100000381469727,10.979999542236328,28724440.0,10.946676254272461
2016-03-23,11.180000305175781,10.65999984741211,10.800000190734863,10.989999771118164,13616993.0,10.956645965576172
2016-03-24,11.130000114440918,10.550000190734863,10.869999885559082,10.569999694824219,13900218.0,10.537920951843262
2016-03-25,10.829999923706055,10.380000114440918,10.600000381469727,10.649999618530273,12094306.0,10.617677688598633
2016-03-28,11.720000267028809,10.600000381469727,10.600000381469727,11.319999694824219,43170002.0,11.28564453125
2016-03-29,11.109999656677246,10.550000190734863,11.109999656677246,10.819999694824219,26293590.0,10.787161827087402
2016-03-30,11.300000190734863,10.880000114440918,10.949999809265137,11.15999984741211,14624896.0,11.126130104064941
2016-03-31,12.130000114440918,11.100000381469727,11.100000381469727,11.5,21900106.0,11.46509838104248
2016-04-01,12.399999618530273,11.329999923706055,11.430000305175781,12.1899995803833,21240040.0,12.15300464630127
2016-04-05,12.369999885559082,11.770000457763672,12.210000038146973,12.289999961853027,16118231.0,12.252700805664062
2016-04-06,13.199999809265137,12.399999618530273,12.699999809265137,12.630000114440918,33953624.0,12.591669082641602
2016-04-07,12.579999923706055,11.899999618530273,12.350000381469727,12.0600004196167,25052355.0,12.023399353027344
2016-04-08,12.600000381469727,11.869999885559082,11.90999984741211,12.380000114440918,25766174.0,12.342428207397461
2016-04-11,12.710000038146973,12.15999984741211,12.470000267028809,12.350000381469727,21522539.0,12.312519073486328
2016-04-12,12.390000343322754,11.699999809265137,12.210000038146973,12.119999885559082,15433294.0,12.083216667175293
2016-04-13,12.350000381469727,12.079999923706055,12.119999885559082,12.15999984741211,15364298.0,12.123095512390137
2016-04-14,12.84000015258789,12.149999618530273,12.270000457763672,12.779999732971191,21425045.0,12.74121379852295
2016-04-15,12.899999618530273,12.350000381469727,12.890000343322754,12.470000267028809,12222579.0,12.43215560913086
2016-04-18,12.40999984741211,11.899999618530273,12.399999618530273,12.0600004196167,16776010.0,12.023399353027344
2016-04-19,12.569999694824219,12.0600004196167,12.199999809265137,12.359999656677246,13045292.0,12.322488784790039
2016-04-20,12.460000038146973,11.119999885559082,12.359999656677246,11.390000343322754,22732378.0,11.355432510375977
2016-04-21,11.479999542236328,11.039999961853027,11.350000381469727,11.09000015258789,8297720.0,11.056343078613281
2016-04-22,11.329999923706055,11.0,11.09000015258789,11.199999809265137,6362792.0,11.166008949279785
2016-04-25,11.369999885559082,11.100000381469727,11.199999809265137,11.170000076293945,6317726.0,11.136100769042969
2016-04-26,11.579999923706055,11.119999885559082,11.199999809265137,11.5600004196167,6617356.0,11.524916648864746
2016-04-27,11.640000343322754,11.289999961853027,11.510000228881836,11.329999923706055,6837695.0,11.295614242553711
2016-04-28,11.449999809265137,10.819999694824219,11.369999885559082,11.229999542236328,7362109.0,11.195918083190918
2016-04-29,11.470000267028809,11.109999656677246,11.149999618530273,11.289999961853027,5443198.0,11.255736351013184
2016-05-03,11.819999694824219,11.260000228881836,11.300000190734863,11.75,11696556.0,11.714340209960938
2016-05-04,12.449999809265137,11.6899995803833,11.75,12.369999885559082,17667537.0,12.33245849609375
2016-05-05,12.4399995803833,12.119999885559082,12.3100004196167,12.319999694824219,10755969.0,12.282609939575195
2016-05-06,12.539999961853027,11.630000114440918,12.380000114440918,11.829999923706055,16911121.0,11.794096946716309
2016-05-09,11.75,10.829999923706055,11.75,11.119999885559082,12163683.0,11.086252212524414
2016-05-10,11.229999542236328,10.75,11.140000343322754,10.770000457763672,9312992.0,10.737314224243164
2016-05-11,11.050000190734863,10.529999732971191,10.850000381469727,10.720000267028809,17513257.0,10.687466621398926
2016-05-12,10.479999542236328,9.699999809265137,10.479999542236328,10.119999885559082,17011603.0,10.089286804199219
2016-05-13,10.210000038146973,9.880000114440918,10.079999923706055,9.949999809265137,9577213.0,9.91980266571045
2016-05-16,10.270000457763672,10.0,10.0600004196167,10.260000228881836,8170755.0,10.228861808776855
2016-05-17,10.420000076293945,10.130000114440918,10.270000457763672,10.170000076293945,7698839.0,10.139135360717773
2016-05-18,10.1899995803833,9.630000114440918,10.1899995803833,9.75,9615462.0,9.720409393310547
2016-05-19,9.949999809265137,9.550000190734863,9.6899995803833,9.569999694824219,9675943.0,9.540955543518066
2016-05-20,9.770000457763672,9.329999923706055,9.529999732971191,9.770000457763672,7138126.0,9.740349769592285
2016-05-23,10.079999923706055,9.720000267028809,9.800000190734863,9.949999809265137,7497603.0,9.91980266571045
2016-05-24,10.0,9.75,9.949999809265137,9.850000381469727,5886548.0,9.820106506347656
2016-05-25,10.100000381469727,9.789999961853027,9.949999809265137,9.899999618530273,6387847.0,9.869954109191895
2016-05-26,9.970000267028809,9.4399995803833,9.960000038146973,9.869999885559082,5921225.0,9.840045928955078
2016-05-27,9.880000114440918,9.649999618530273,9.880000114440918,9.710000038146973,6435257.0,9.68053150177002
2016-05-30,9.75,9.479999542236328,9.680000305175781,9.529999732971191,5451803.0,9.501077651977539
2016-05-31,10.079999923706055,9.550000190734863,9.550000190734863,10.0600004196167,10700949.0,10.02946949005127
2016-06-01,10.359999656677246,10.020000457763672,10.029999732971191,10.1899995803833,10435171.0,10.159073829650879
2016-06-02,10.319999694824219,10.09000015258789,10.199999809265137,10.289999961853027,8776401.0,10.258770942687988
2016-06-03,10.359999656677246,10.140000343322754,10.25,10.260000228881836,11650957.0,10.228861808776855
2016-06-06,10.350000381469727,10.140000343322754,10.279999732971191,10.229999542236328,7163783.0,10.198952674865723
2016-06-07,11.199999809265137,10.1899995803833,10.270000457763672,11.119999885559082,26988369.0,11.086252212524414
2016-06-08,11.0,10.600000381469727,11.0,10.739999771118164,14944715.0,10.707405090332031
2016-06-13,11.09000015258789,10.279999732971191,10.6899995803833,10.289999961853027,14400978.0,10.258770942687988
2016-06-14,10.760000228881836,10.239999771118164,10.390000343322754,10.680000305175781,9080697.0,10.647587776184082
2016-06-15,11.5,10.579999923706055,10.600000381469727,11.289999961853027,20502375.0,11.255736351013184
2016-06-16,11.899999618530273,11.229999542236328,11.319999694824219,11.350000381469727,21974434.0,11.31555461883545
2016-06-17,11.579999923706055,11.100000381469727,11.300000190734863,11.260000228881836,15128376.0,11.22582721710205
2016-06-20,11.390000343322754,10.800000190734863,11.199999809265137,11.140000343322754,15923711.0,11.106191635131836
2016-06-21,11.34000015258789,11.020000457763672,11.149999618530273,11.15999984741211,13682527.0,11.126130104064941
2016-06-22,11.510000228881836,11.079999923706055,11.300000190734863,11.390000343322754,13163661.0,11.355432510375977
2016-06-23,11.550000190734863,11.029999732971191,11.449999809265137,11.079999923706055,13473282.0,11.04637336730957
2016-06-24,11.300000190734863,10.199999809265137,11.079999923706055,10.6899995803833,17315308.0,10.657556533813477
2016-06-27,10.899999618530273,10.449999809265137,10.520000457763672,10.859999656677246,12433546.0,10.827040672302246
2016-06-28,11.140000343322754,10.800000190734863,10.819999694824219,11.029999732971191,14879928.0,10.996524810791016
2016-06-29,11.380000114440918,11.010000228881836,11.010000228881836,11.0600004196167,10280292.0,11.026434898376465
2016-06-30,11.329999923706055,10.960000038146973,11.199999809265137,11.130000114440918,13893935.0,11.096221923828125
2016-07-01,11.329999923706055,11.079999923706055,11.15999984741211,11.289999961853027,13926643.0,11.255736351013184
2016-07-04,11.699999809265137,11.180000305175781,11.239999771118164,11.5600004196167,15319543.0,11.524916648864746
2016-07-05,11.670000076293945,11.260000228881836,11.59000015258789,11.3100004196167,21447776.0,11.275675773620605
2016-07-06,11.529999732971191,11.0600004196167,11.300000190734863,11.420000076293945,24791892.0,11.38534164428711
2016-07-07,11.5600004196167,11.109999656677246,11.369999885559082,11.470000267028809,19311555.0,11.435190200805664
2016-07-08,11.460000038146973,11.270000457763672,11.449999809265137,11.329999923706055,8046121.0,11.295614242553711
2016-07-11,11.550000190734863,11.199999809265137,11.359999656677246,11.300000190734863,13054422.0,11.265706062316895
2016-07-12,11.359999656677246,11.020000457763672,11.239999771118164,11.289999961853027,11624541.0,11.255736351013184
2016-07-13,11.600000381469727,11.229999542236328,11.399999618530273,11.569999694824219,16595321.0,11.534886360168457
2016-07-14,11.720000267028809,11.489999771118164,11.640000343322754,11.630000114440918,13963699.0,11.594704627990723
2016-07-15,11.640000343322754,11.350000381469727,11.600000381469727,11.380000114440918,11843988.0,11.345462799072266
2016-07-18,12.279999732971191,11.399999618530273,11.479999542236328,11.899999618530273,32073422.0,11.863883972167969
2016-07-19,12.09000015258789,11.6899995803833,11.8100004196167,12.079999923706055,19658167.0,12.043338775634766
2016-07-20,12.279999732971191,11.880000114440918,12.069999694824219,12.130000114440918,19310215.0,12.09318733215332
2016-07-21,12.100000381469727,11.720000267028809,12.0600004196167,11.779999732971191,16809349.0,11.744248390197754
2016-07-22,11.979999542236328,11.6899995803833,11.760000228881836,11.720000267028809,11267124.0,11.684431076049805
2016-07-25,11.84000015258789,11.529999732971191,11.600000381469727,11.59000015258789,9098142.0,11.554825782775879
2016-07-26,11.84000015258789,11.600000381469727,11.609999656677246,11.760000228881836,8231114.0,11.724309921264648
2016-07-27,11.789999961853027,10.579999923706055,11.760000228881836,10.75,24586868.0,10.717374801635742
2016-07-28,10.890000343322754,10.369999885559082,10.75,10.739999771118164,11216300.0,10.707405090332031
2016-07-29,10.859999656677246,10.640000343322754,10.770000457763672,10.720000267028809,6641829.0,10.687466621398926
2016-08-01,10.789999961853027,10.319999694824219,10.739999771118164,10.569999694824219,6296916.0,10.537920951843262
2016-08-02,10.680000305175781,10.449999809265137,10.609999656677246,10.649999618530273,5211567.0,10.617677688598633
2016-08-03,10.75,10.4399995803833,10.619999885559082,10.65999984741211,8501010.0,10.62764835357666
2016-08-04,11.0600004196167,10.579999923706055,10.579999923706055,10.859999656677246,11378188.0,10.827040672302246
2016-08-05,11.020000457763672,10.770000457763672,10.829999923706055,10.800000190734863,6697279.0,10.767223358154297
2016-08-08,11.109999656677246,10.760000228881836,10.760000228881836,11.050000190734863,8033016.0,11.016464233398438
2016-08-09,11.479999542236328,11.010000228881836,11.050000190734863,11.199999809265137,12079433.0,11.166008949279785
2016-08-10,11.199999809265137,10.920000076293945,11.180000305175781,10.960000038146973,10123654.0,10.926737785339355
2016-08-11,10.989999771118164,10.680000305175781,10.949999809265137,10.699999809265137,6105655.0,10.667526245117188
2016-08-12,10.829999923706055,10.640000343322754,10.670000076293945,10.8100004196167,4203707.0,10.777193069458008
2016-08-15,11.149999618530273,10.729999542236328,10.819999694824219,11.0600004196167,8217133.0,11.026434898376465
2016-08-16,11.149999618530273,11.0,11.029999732971191,11.09000015258789,6580058.0,11.056343078613281
2016-08-17,11.130000114440918,10.960000038146973,11.029999732971191,11.109999656677246,6892911.0,11.076282501220703
2016-08-18,11.210000038146973,11.0600004196167,11.100000381469727,11.149999618530273,6971248.0,11.11616039276123
2016-08-19,11.279999732971191,11.109999656677246,11.109999656677246,11.239999771118164,7775422.0,11.205887794494629
2016-08-22,11.260000228881836,10.979999542236328,11.25,11.149999618530273,9097547.0,11.11616039276123
2016-08-23,11.9399995803833,11.0,11.109999656677246,11.470000267028809,22777131.0,11.435190200805664
2016-08-24,11.40999984741211,11.199999809265137,11.3100004196167,11.239999771118164,12346417.0,11.205887794494629
2016-08-25,11.140000343322754,10.930000305175781,11.109999656677246,11.079999923706055,8480277.0,11.04637336730957
2016-08-26,11.34000015258789,11.050000190734863,11.130000114440918,11.1899995803833,8183615.0,11.156039237976074
2016-08-29,11.489999771118164,11.100000381469727,11.170000076293945,11.350000381469727,9138654.0,11.31555461883545
2016-08-30,11.5600004196167,11.229999542236328,11.350000381469727,11.279999732971191,8306199.0,11.245766639709473
2016-08-31,11.369999885559082,11.15999984741211,11.279999732971191,11.34000015258789,4851298.0,11.305584907531738
2016-09-01,11.430000305175781,11.220000267028809,11.300000190734863,11.239999771118164,6910889.0,11.205887794494629
2016-09-02,11.289999961853027,11.010000228881836,11.1899995803833,11.260000228881836,7327268.0,11.22582721710205
2016-09-05,11.539999961853027,11.199999809265137,11.289999961853027,11.479999542236328,12782791.0,11.445158958435059
2016-09-06,11.550000190734863,11.270000457763672,11.449999809265137,11.539999961853027,10625898.0,11.504977226257324
2016-09-07,11.600000381469727,11.430000305175781,11.449999809265137,11.460000038146973,10567515.0,11.425220489501953
2016-09-08,11.5,11.34000015258789,11.5,11.460000038146973,8183007.0,11.425220489501953
2016-09-09,11.720000267028809,11.369999885559082,11.449999809265137,11.670000076293945,16269107.0,11.63458251953125
2016-09-12,11.529999732971191,11.119999885559082,11.380000114440918,11.220000267028809,13178887.0,11.185948371887207
2016-09-13,11.600000381469727,11.25,11.319999694824219,11.5,14641683.0,11.46509838104248
2016-09-14,11.649999618530273,11.329999923706055,11.449999809265137,11.40999984741211,14681034.0,11.375371932983398
2016-09-19,11.550000190734863,11.279999732971191,11.470000267028809,11.34000015258789,11043781.0,11.305584907531738
2016-09-20,11.399999618530273,11.25,11.350000381469727,11.359999656677246,7274179.0,11.325523376464844
2016-09-21,11.510000228881836,11.300000190734863,11.350000381469727,11.390000343322754,8287522.0,11.355432510375977
2016-09-22,11.75,11.380000114440918,11.479999542236328,11.729999542236328,22978550.0,11.6943998336792
2016-09-23,12.039999961853027,11.630000114440918,11.760000228881836,11.789999961853027,30665827.0,11.754219055175781
2016-09-26,12.100000381469727,11.65999984741211,11.800000190734863,11.869999885559082,26708416.0,11.833975791931152
2016-09-27,11.979999542236328,11.520000457763672,11.890000343322754,11.789999961853027,21350090.0,11.754219055175781
2016-09-28,12.199999809265137,11.729999542236328,11.800000190734863,12.180000305175781,31186736.0,12.143034934997559
2016-09-29,12.119999885559082,11.930000305175781,12.0600004196167,12.050000190734863,19581689.0,12.013429641723633
2016-09-30,12.199999809265137,11.739999771118164,12.199999809265137,11.779999732971191,18967066.0,11.744248390197754
2016-10-10,12.529999732971191,11.770000457763672,11.869999885559082,12.5,29838069.0,12.462063789367676
2016-10-11,12.569999694824219,12.279999732971191,12.380000114440918,12.529999732971191,23813422.0,12.491972923278809
2016-10-12,12.449999809265137,12.149999618530273,12.399999618530273,12.300000190734863,18844539.0,12.26267147064209
2016-10-13,12.40999984741211,12.149999618530273,12.260000228881836,12.239999771118164,16658962.0,12.202852249145508
2016-10-14,12.34000015258789,11.920000076293945,12.239999771118164,12.010000228881836,20905145.0,11.973550796508789
2016-10-17,12.100000381469727,11.779999732971191,12.0,11.8100004196167,12811379.0,11.774158477783203
2016-10-18,12.180000305175781,11.859999656677246,11.9399995803833,12.140000343322754,16596125.0,12.103157043457031
2016-10-19,12.199999809265137,11.869999885559082,12.109999656677246,11.890000343322754,14188358.0,11.853915214538574
2016-10-20,11.960000038146973,11.710000038146973,11.90999984741211,11.819999694824219,14427638.0,11.784127235412598
2016-10-21,12.09000015258789,11.75,11.819999694824219,11.970000267028809,16615119.0,11.933672904968262
2016-10-24,12.09000015258789,11.880000114440918,11.9399995803833,12.010000228881836,11292926.0,11.973550796508789
2016-10-25,12.270000457763672,12.0,12.050000190734863,12.0600004196167,17184926.0,12.023399353027344
2016-10-26,12.149999618530273,11.880000114440918,12.09000015258789,11.90999984741211,11682884.0,11.873854637145996
2016-10-27,11.920000076293945,11.609999656677246,11.880000114440918,11.699999809265137,14541528.0,11.664491653442383
2016-10-28,11.739999771118164,11.5,11.699999809265137,11.510000228881836,9230985.0,11.475069046020508
2016-10-31,11.75,11.470000267028809,11.539999961853027,11.640000343322754,7620100.0,11.604674339294434
2016-11-01,11.760000228881836,11.619999885559082,11.649999618530273,11.720000267028809,7225103.0,11.684431076049805
2016-11-02,11.720000267028809,11.569999694824219,11.699999809265137,11.579999923706055,5357100.0,11.544856071472168
2016-11-03,11.720000267028809,11.489999771118164,11.5,11.600000381469727,7659300.0,11.56479549407959
2016-11-04,11.829999923706055,11.579999923706055,11.649999618530273,11.6899995803833,8872323.0,11.654521942138672
2016-11-07,11.680000305175781,11.449999809265137,11.680000305175781,11.479999542236328,7818851.0,11.445158958435059
2016-11-08,11.680000305175781,11.470000267028809,11.510000228881836,11.600000381469727,8121938.0,11.56479549407959
2016-11-09,11.670000076293945,11.40999984741211,11.5600004196167,11.600000381469727,8897285.0,11.56479549407959
2016-11-10,11.770000457763672,11.619999885559082,11.670000076293945,11.720000267028809,9658602.0,11.684431076049805
2016-11-11,12.029999732971191,11.65999984741211,11.699999809265137,11.829999923706055,16521283.0,11.794096946716309
2016-11-14,12.050000190734863,11.770000457763672,11.829999923706055,11.880000114440918,11898666.0,11.843945503234863
2016-11-15,11.960000038146973,11.720000267028809,11.850000381469727,11.9399995803833,11523803.0,11.903762817382812
2016-11-16,12.0,11.819999694824219,11.989999771118164,11.899999618530273,7987681.0,11.863883972167969
2016-11-17,12.199999809265137,11.859999656677246,11.960000038146973,12.109999656677246,18742591.0,12.073246955871582
2016-11-18,12.170000076293945,11.8100004196167,12.109999656677246,11.850000381469727,10953473.0,11.814037322998047
2016-11-21,11.9399995803833,11.770000457763672,11.850000381469727,11.819999694824219,8567338.0,11.784127235412598
2016-11-22,11.979999542236328,11.800000190734863,11.859999656677246,11.970000267028809,10920871.0,11.933672904968262
2016-11-23,12.479999542236328,11.899999618530273,11.970000267028809,12.15999984741211,29749748.0,12.123095512390137
2016-11-24,12.149999618530273,11.829999923706055,12.100000381469727,11.84000015258789,16918854.0,11.80406665802002
2016-11-25,12.039999961853027,11.720000267028809,11.920000076293945,12.029999732971191,12690161.0,11.993490219116211
2016-11-28,12.25,11.890000343322754,12.039999961853027,12.170000076293945,20803410.0,12.133065223693848
2016-11-29,12.170000076293945,11.819999694824219,12.109999656677246,11.859999656677246,15565742.0,11.824006080627441
2016-11-30,11.880000114440918,11.529999732971191,11.8100004196167,11.59000015258789,13828144.0,11.554825782775879
2016-12-01,11.6899995803833,11.470000267028809,11.609999656677246,11.5600004196167,8825801.0,11.524916648864746
2016-12-02,11.65999984741211,11.109999656677246,11.579999923706055,11.15999984741211,11617850.0,11.126130104064941
2016-12-05,11.0600004196167,10.630000114440918,10.789999961853027,10.899999618530273,8972487.0,10.86691951751709
2016-12-06,11.050000190734863,10.800000190734863,10.979999542236328,10.850000381469727,6001710.0,10.817071914672852
2016-12-07,11.0,10.819999694824219,10.829999923706055,10.989999771118164,5081977.0,10.956645965576172
2016-12-08,11.039999961853027,10.8100004196167,10.979999542236328,10.829999923706055,5515211.0,10.79713249206543
2016-12-09,10.90999984741211,10.6899995803833,10.789999961853027,10.739999771118164,5923705.0,10.707405090332031
2016-12-12,10.869999885559082,10.199999809265137,10.8100004196167,10.239999771118164,9325951.0,10.208922386169434
2016-12-13,10.399999618530273,10.1899995803833,10.210000038146973,10.319999694824219,5406518.0,10.288680076599121
2016-12-14,10.569999694824219,10.0600004196167,10.279999732971191,10.329999923706055,7494550.0,10.298649787902832
2016-12-15,10.5,10.270000457763672,10.319999694824219,10.380000114440918,4096825.0,10.348498344421387
2016-12-16,11.0600004196167,10.399999618530273,10.5,11.039999961853027,14415330.0,11.006494522094727
2016-12-19,11.050000190734863,10.800000190734863,10.930000305175781,10.970000267028809,5802790.0,10.936707496643066
2016-12-20,11.119999885559082,10.739999771118164,10.970000267028809,11.010000228881836,8245263.0,10.97658634185791
2016-12-21,11.210000038146973,10.90999984741211,11.029999732971191,10.930000305175781,8256923.0,10.896828651428223
2016-12-22,11.069999694824219,10.739999771118164,10.90999984741211,10.9399995803833,4562661.0,10.906798362731934
2016-12-23,10.960000038146973,10.720000267028809,10.890000343322754,10.729999542236328,3330082.0,10.69743537902832
2016-12-26,10.970000267028809,10.609999656677246,10.75,10.899999618530273,3047176.0,10.86691951751709
2016-12-27,10.949999809265137,10.84000015258789,10.949999809265137,10.890000343322754,2679114.0,10.856950759887695
2016-12-28,10.949999809265137,10.789999961853027,10.859999656677246,10.789999961853027,4181749.0,10.757253646850586
2016-12-29,10.829999923706055,10.600000381469727,10.829999923706055,10.609999656677246,3848022.0,10.577799797058105
2016-12-30,10.760000228881836,10.59000015258789,10.600000381469727,10.649999618530273,3284755.0,10.617677688598633
2017-01-03,11.050000190734863,10.65999984741211,10.680000305175781,10.90999984741211,6005723.0,10.8768892288208
2017-01-04,11.020000457763672,10.869999885559082,10.869999885559082,11.0,3735864.0,10.9666166305542
2017-01-05,11.039999961853027,10.899999618530273,11.039999961853027,10.920000076293945,4347248.0,10.886858940124512
2017-01-06,11.050000190734863,10.880000114440918,10.880000114440918,11.039999961853027,5450321.0,11.006494522094727
2017-01-09,11.149999618530273,10.890000343322754,11.029999732971191,10.979999542236328,7109544.0,10.946676254272461
2017-01-10,11.029999732971191,10.880000114440918,10.960000038146973,10.920000076293945,4933677.0,10.886858940124512
2017-01-11,10.989999771118164,10.760000228881836,10.920000076293945,10.779999732971191,4408231.0,10.747283935546875
2017-01-12,10.789999961853027,10.369999885559082,10.779999732971191,10.390000343322754,7555246.0,10.358468055725098
2017-01-13,10.470000267028809,10.199999809265137,10.399999618530273,10.279999732971191,4848192.0,10.248801231384277
2017-01-16,10.279999732971191,9.449999809265137,10.279999732971191,9.789999961853027,8326931.0,9.76028823852539
2017-01-17,10.029999732971191,9.65999984741211,9.779999732971191,10.0,4143084.0,9.969651222229004
2017-01-18,10.079999923706055,9.890000343322754,9.960000038146973,10.010000228881836,2861056.0,9.979620933532715
2017-01-19,9.989999771118164,9.800000190734863,9.970000267028809,9.8100004196167,2392340.0,9.780228614807129
2017-01-20,10.010000228881836,9.770000457763672,9.789999961853027,9.930000305175781,2238667.0,9.899864196777344
2017-01-23,10.100000381469727,9.920000076293945,9.920000076293945,10.0600004196167,3783996.0,10.02946949005127
2017-01-24,10.109999656677246,9.979999542236328,10.109999656677246,10.010000228881836,3615132.0,9.979620933532715
2017-01-25,10.050000190734863,9.920000076293945,9.989999771118164,10.039999961853027,1854363.0,10.009530067443848
2017-01-26,10.350000381469727,10.0,10.050000190734863,10.300000190734863,5703144.0,10.2687406539917
2017-02-03,10.329999923706055,10.149999618530273,10.279999732971191,10.25,2489089.0,10.218892097473145
2017-02-06,10.460000038146973,10.25,10.260000228881836,10.390000343322754,3691962.0,10.358468055725098
2017-02-07,10.40999984741211,10.279999732971191,10.279999732971191,10.390000343322754,3047818.0,10.358468055725098
2017-02-08,10.399999618530273,10.279999732971191,10.380000114440918,10.399999618530273,2470742.0,10.368436813354492
2017-02-09,10.449999809265137,10.350000381469727,10.390000343322754,10.40999984741211,3115621.0,10.378406524658203
2017-02-10,10.479999542236328,10.369999885559082,10.380000114440918,10.380000114440918,3745296.0,10.348498344421387
2017-02-13,10.479999542236328,10.270000457763672,10.420000076293945,10.399999618530273,4514912.0,10.368436813354492
2017-02-14,10.430000305175781,10.25,10.399999618530273,10.359999656677246,5838218.0,10.328557968139648
2017-02-15,10.399999618530273,10.180000305175781,10.359999656677246,10.1899995803833,4137972.0,10.159073829650879
2017-02-16,10.260000228881836,10.100000381469727,10.1899995803833,10.170000076293945,6202816.0,10.139135360717773
2017-02-17,10.270000457763672,10.130000114440918,10.170000076293945,10.1899995803833,3788209.0,10.159073829650879
2017-02-20,10.300000190734863,10.09000015258789,10.180000305175781,10.239999771118164,5659224.0,10.208922386169434
2017-02-21,10.369999885559082,10.220000267028809,10.220000267028809,10.34000015258789,6056946.0,10.308619499206543
2017-02-22,10.359999656677246,10.270000457763672,10.359999656677246,10.319999694824219,4599448.0,10.288680076599121
2017-02-23,10.350000381469727,10.109999656677246,10.329999923706055,10.220000267028809,5675672.0,10.188983917236328
2017-02-24,10.260000228881836,10.140000343322754,10.220000267028809,10.199999809265137,4187238.0,10.16904354095459
2017-02-27,10.359999656677246,10.180000305175781,10.210000038146973,10.199999809265137,5620851.0,10.16904354095459
2017-02-28,10.270000457763672,10.130000114440918,10.239999771118164,10.1899995803833,6025944.0,10.159073829650879
2017-03-01,10.229999542236328,10.140000343322754,10.15999984741211,10.199999809265137,4664814.0,10.16904354095459
2017-03-02,10.25,10.069999694824219,10.1899995803833,10.09000015258789,3829576.0,10.059377670288086
2017-03-03,10.119999885559082,9.989999771118164,10.109999656677246,10.0600004196167,3672091.0,10.02946949005127
2017-03-06,10.100000381469727,10.0,10.0600004196167,10.09000015258789,5110131.0,10.059377670288086
2017-03-07,10.119999885559082,10.0,10.09000015258789,10.069999694824219,6206919.0,10.039438247680664
2017-03-08,10.119999885559082,10.0,10.069999694824219,10.100000381469727,4655508.0,10.069348335266113
2017-03-09,10.140000343322754,9.989999771118164,10.140000343322754,9.989999771118164,4718501.0,9.959681510925293
2017-03-10,10.010000228881836,9.930000305175781,9.989999771118164,9.960000038146973,3308382.0,9.92977237701416
2017-03-13,10.010000228881836,9.850000381469727,10.0,9.930000305175781,5078446.0,9.899864196777344
2017-03-14,9.960000038146973,9.880000114440918,9.949999809265137,9.920000076293945,4287830.0,9.889893531799316
2017-03-15,9.9399995803833,9.720000267028809,9.9399995803833,9.770000457763672,6372896.0,9.740349769592285
2017-03-16,9.90999984741211,9.739999771118164,9.779999732971191,9.880000114440918,6017572.0,9.850015640258789
2017-03-17,9.949999809265137,9.789999961853027,9.890000343322754,9.819999694824219,4390916.0,9.790197372436523
2017-03-20,9.880000114440918,9.739999771118164,9.829999923706055,9.819999694824219,3892483.0,9.790197372436523
2017-03-21,10.130000114440918,9.8100004196167,9.829999923706055,10.039999961853027,9535124.0,10.009530067443848
2017-03-22,9.989999771118164,9.84000015258789,9.9399995803833,9.880000114440918,5935079.0,9.850015640258789
2017-03-23,9.899999618530273,9.649999618530273,9.8100004196167,9.819999694824219,5908733.0,9.790197372436523
2017-03-24,9.850000381469727,9.6899995803833,9.720000267028809,9.800000190734863,4701580.0,9.770257949829102
2017-03-27,9.8100004196167,9.670000076293945,9.779999732971191,9.6899995803833,4172815.0,9.660591125488281
2017-03-28,9.75,9.640000343322754,9.699999809265137,9.6899995803833,3511687.0,9.660591125488281
2017-03-29,9.720000267028809,9.539999961853027,9.710000038146973,9.569999694824219,4324413.0,9.540955543518066
2017-03-30,9.600000381469727,9.220000267028809,9.600000381469727,9.270000457763672,6394724.0,9.241867065429688
2017-03-31,9.369999885559082,9.229999542236328,9.279999732971191,9.270000457763672,3228733.0,9.241867065429688
2017-04-05,9.460000038146973,9.260000228881836,9.260000228881836,9.390000343322754,6271878.0,9.361502647399902
2017-04-06,9.420000076293945,9.359999656677246,9.390000343322754,9.399999618530273,4270594.0,9.371471405029297
2017-04-07,9.430000305175781,9.300000190734863,9.380000114440918,9.390000343322754,4620252.0,9.361502647399902
2017-04-10,9.489999771118164,9.329999923706055,9.390000343322754,9.40999984741211,5347136.0,9.381441116333008
2017-04-11,9.489999771118164,9.229999542236328,9.489999771118164,9.359999656677246,6034885.0,9.33159351348877
2017-04-12,9.369999885559082,9.25,9.359999656677246,9.260000228881836,4239281.0,9.231897354125977
2017-04-13,9.329999923706055,9.239999771118164,9.270000457763672,9.300000190734863,3493369.0,9.271775245666504
2017-04-14,9.329999923706055,8.979999542236328,9.279999732971191,9.0,6926391.0,8.972685813903809
2017-04-17,8.970000267028809,8.59000015258789,8.970000267028809,8.800000190734863,7574457.0,8.773293495178223
2017-04-18,8.800000190734863,8.420000076293945,8.739999771118164,8.430000305175781,11919548.0,8.40441608428955
2017-04-19,8.460000038146973,8.140000343322754,8.369999885559082,8.289999961853027,9242957.0,8.264841079711914
2017-04-20,8.3100004196167,8.029999732971191,8.220000267028809,8.25,7955399.0,8.22496223449707
2017-04-21,8.270000457763672,8.0600004196167,8.1899995803833,8.1899995803833,5327145.0,8.165143966674805
2017-04-24,8.170000076293945,7.889999866485596,8.15999984741211,8.010000228881836,6401154.0,7.985690593719482
2017-04-25,8.039999961853027,7.909999847412109,8.0,8.010000228881836,7028382.0,7.985690593719482
2017-04-26,8.029999732971191,7.900000095367432,7.980000019073486,8.010000228881836,5965845.0,7.985690593719482
2017-04-27,8.050000190734863,7.699999809265137,7.989999771118164,8.010000228881836,7163761.0,7.985690593719482
2017-04-28,8.109999656677246,7.940000057220459,7.960000038146973,8.0600004196167,6452283.0,8.035539627075195
2017-05-02,8.09000015258789,8.0,8.050000190734863,8.0600004196167,4431465.0,8.035539627075195
2017-05-03,8.15999984741211,7.920000076293945,8.0600004196167,8.149999618530273,10287876.0,8.125265121459961
2017-05-04,8.140000343322754,8.029999732971191,8.140000343322754,8.0600004196167,8706802.0,8.035539627075195
2017-05-05,8.050000190734863,7.840000152587891,8.020000457763672,8.010000228881836,7156333.0,7.985690593719482
2017-05-08,8.0,7.849999904632568,7.940000057220459,7.96999979019165,7938147.0,7.945811748504639
2017-05-09,7.980000019073486,7.860000133514404,7.929999828338623,7.949999809265137,3476850.0,7.925872325897217
2017-05-10,7.980000019073486,7.650000095367432,7.929999828338623,7.699999809265137,6074762.0,7.676630973815918
2017-05-11,7.619999885559082,7.25,7.599999904632568,7.420000076293945,7442458.0,7.3974809646606445
2017-05-12,7.449999809265137,7.199999809265137,7.449999809265137,7.21999979019165,5858847.0,7.198087692260742
2017-05-15,7.309999942779541,7.190000057220459,7.230000019073486,7.210000038146973,4745046.0,7.1881184577941895
2017-05-16,7.46999979019165,7.150000095367432,7.21999979019165,7.449999809265137,5969224.0,7.427390098571777
2017-05-17,7.5,7.400000095367432,7.429999828338623,7.449999809265137,6061403.0,7.427390098571777
2017-05-18,7.610000133514404,7.320000171661377,7.400000095367432,7.5,6791136.0,7.477238178253174
2017-05-19,7.53000020980835,7.389999866485596,7.5,7.440000057220459,3707600.0,7.417420387268066
2017-05-22,7.440000057220459,7.170000076293945,7.429999828338623,7.190000057220459,4066491.0,7.168179035186768
2017-05-23,7.21999979019165,6.800000190734863,7.199999809265137,6.809999942779541,6519319.0,6.789332389831543
2017-05-24,6.940000057220459,6.630000114440918,6.75,6.889999866485596,4822700.0,6.869089603424072
2017-05-25,7.03000020980835,6.789999961853027,6.869999885559082,7.010000228881836,4582131.0,6.988725662231445
2017-05-26,7.059999942779541,6.960000038146973,7.0,6.989999771118164,2562421.0,6.968785762786865
2017-05-31,7.179999828338623,6.96999979019165,7.099999904632568,6.980000019073486,2836200.0,6.9588165283203125
2017-06-01,7.019999980926514,6.75,6.980000019073486,6.78000020980835,3699100.0,6.759423732757568
2017-06-02,6.949999809265137,6.699999809265137,6.760000228881836,6.920000076293945,3140669.0,6.898998737335205
2017-06-05,7.170000076293945,6.920000076293945,6.96999979019165,7.050000190734863,4311423.0,7.028604030609131
2017-06-06,7.139999866485596,6.980000019073486,6.980000019073486,7.090000152587891,3086855.0,7.068482875823975
2017-06-07,7.28000020980835,7.090000152587891,7.119999885559082,7.239999771118164,5190011.0,7.218027114868164
2017-06-08,7.28000020980835,7.179999828338623,7.269999980926514,7.239999771118164,3649964.0,7.218027114868164
2017-06-09,7.239999771118164,7.150000095367432,7.179999828338623,7.210000038146973,3340676.0,7.1881184577941895
2017-06-12,7.190000057220459,7.03000020980835,7.170000076293945,7.039999961853027,2729730.0,7.01863431930542
2017-06-13,7.170000076293945,6.989999771118164,7.010000228881836,7.130000114440918,2197101.0,7.10836124420166
2017-06-14,7.21999979019165,7.150000095367432,7.159999847412109,7.199999809265137,2709900.0,7.1781487464904785
2017-06-15,7.570000171661377,7.210000038146973,7.210000038146973,7.329999923706055,7597794.0,7.307754039764404
2017-06-16,7.420000076293945,7.25,7.329999923706055,7.269999980926514,3840400.0,7.247936248779297
2017-06-19,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.247936248779297
2017-06-20,7.420000076293945,7.320000171661377,7.420000076293945,7.329999923706055,3249901.0,7.307754039764404
2017-06-21,7.389999866485596,7.260000228881836,7.380000114440918,7.329999923706055,2823001.0,7.307754039764404
2017-06-22,7.360000133514404,7.179999828338623,7.329999923706055,7.190000057220459,4099840.0,7.168179035186768
2017-06-23,7.260000228881836,7.079999923706055,7.190000057220459,7.199999809265137,2878775.0,7.1781487464904785
2017-06-26,7.309999942779541,7.199999809265137,7.25,7.300000190734863,2898188.0,7.27784538269043
2017-06-27,7.360000133514404,7.25,7.28000020980835,7.309999942779541,3768293.0,7.287815093994141
2017-06-28,7.309999942779541,7.179999828338623,7.289999961853027,7.210000038146973,3773047.0,7.1881184577941895
2017-06-29,7.28000020980835,7.210000038146973,7.230000019073486,7.25,2554689.0,7.227996826171875
2017-06-30,7.320000171661377,7.230000019073486,7.269999980926514,7.300000190734863,3777402.0,7.27784538269043
2017-07-03,7.389999866485596,7.25,7.28000020980835,7.380000114440918,3764005.0,7.357602596282959
2017-07-04,7.380000114440918,7.28000020980835,7.369999885559082,7.340000152587891,3381335.0,7.317724227905273
2017-07-05,7.380000114440918,7.300000190734863,7.340000152587891,7.369999885559082,3592299.0,7.347632884979248
2017-07-06,7.400000095367432,7.289999961853027,7.380000114440918,7.360000133514404,4269754.0,7.337663173675537
2017-07-07,7.380000114440918,7.309999942779541,7.340000152587891,7.349999904632568,4184000.0,7.327693462371826
2017-07-10,7.409999847412109,7.320000171661377,7.320000171661377,7.360000133514404,4406052.0,7.337663173675537
2017-07-11,7.610000133514404,7.329999923706055,7.349999904632568,7.510000228881836,12727120.0,7.487208366394043
2017-07-12,7.510000228881836,7.21999979019165,7.440000057220459,7.320000171661377,9745852.0,7.297784805297852
2017-07-13,7.349999904632568,7.25,7.300000190734863,7.300000190734863,4309706.0,7.27784538269043
2017-07-14,7.340000152587891,7.260000228881836,7.340000152587891,7.300000190734863,2825451.0,7.27784538269043
2017-07-17,7.260000228881836,6.570000171661377,7.25,6.590000152587891,14781867.0,6.570000171661377
2017-07-18,6.550000190734863,5.909999847412109,6.519999980926514,6.489999771118164,7669424.0,6.489999771118164
2017-07-19,6.559999942779541,6.420000076293945,6.46999979019165,6.539999961853027,3924385.0,6.539999961853027
2017-07-20,6.78000020980835,6.510000228881836,6.510000228881836,6.650000095367432,6532551.0,6.650000095367432
2017-07-21,6.670000076293945,6.53000020980835,6.619999885559082,6.619999885559082,4204629.0,6.619999885559082
2017-07-24,6.71999979019165,6.599999904632568,6.619999885559082,6.679999828338623,4286675.0,6.679999828338623
2017-07-25,6.78000020980835,6.639999866485596,6.699999809265137,6.75,5086134.0,6.75
2017-07-26,6.75,6.550000190734863,6.75,6.650000095367432,4545635.0,6.650000095367432
2017-07-27,6.78000020980835,6.610000133514404,6.650000095367432,6.739999771118164,4738388.0,6.739999771118164
2017-07-28,6.769999980926514,6.679999828338623,6.71999979019165,6.730000019073486,3696900.0,6.730000019073486
2017-07-31,6.789999961853027,6.679999828338623,6.75,6.769999980926514,5207687.0,6.769999980926514
2017-08-01,6.800000190734863,6.679999828338623,6.769999980926514,6.75,4857324.0,6.75
2017-08-02,6.760000228881836,6.650000095367432,6.75,6.679999828338623,3871013.0,6.679999828338623
2017-08-03,6.739999771118164,6.659999847412109,6.659999847412109,6.699999809265137,3252653.0,6.699999809265137
2017-08-04,6.71999979019165,6.599999904632568,6.699999809265137,6.619999885559082,5518216.0,6.619999885559082
2017-08-07,6.659999847412109,6.579999923706055,6.619999885559082,6.659999847412109,2839654.0,6.659999847412109
2017-08-08,6.980000019073486,6.639999866485596,6.670000076293945,6.929999828338623,13375570.0,6.929999828338623
2017-08-09,6.889999866485596,6.75,6.869999885559082,6.809999942779541,7127753.0,6.809999942779541
2017-08-10,6.860000133514404,6.650000095367432,6.829999923706055,6.739999771118164,4566113.0,6.739999771118164
2017-08-11,6.71999979019165,6.570000171661377,6.699999809265137,6.610000133514404,3848124.0,6.610000133514404
2017-08-14,6.75,6.610000133514404,6.630000114440918,6.710000038146973,3030562.0,6.710000038146973
2017-08-15,6.789999961853027,6.679999828338623,6.739999771118164,6.75,3543162.0,6.75
2017-08-16,6.829999923706055,6.730000019073486,6.730000019073486,6.829999923706055,4350575.0,6.829999923706055
2017-08-17,6.880000114440918,6.789999961853027,6.800000190734863,6.869999885559082,3885044.0,6.869999885559082
2017-08-18,6.869999885559082,6.800000190734863,6.860000133514404,6.840000152587891,3082492.0,6.840000152587891
2017-08-21,6.960000038146973,6.840000152587891,6.840000152587891,6.900000095367432,3446317.0,6.900000095367432
2017-08-22,7.090000152587891,6.889999866485596,6.900000095367432,6.949999809265137,7715276.0,6.949999809265137
2017-08-23,6.96999979019165,6.869999885559082,6.929999828338623,6.949999809265137,2781324.0,6.949999809265137
2017-08-24,6.949999809265137,6.809999942779541,6.940000057220459,6.829999923706055,3524201.0,6.829999923706055
2017-08-25,6.960000038146973,6.829999923706055,6.869999885559082,6.940000057220459,3556001.0,6.940000057220459
2017-08-28,7.050000190734863,6.920000076293945,6.960000038146973,7.03000020980835,6345712.0,7.03000020980835
2017-08-29,7.050000190734863,6.96999979019165,6.980000019073486,7.03000020980835,3951768.0,7.03000020980835
2017-08-30,7.210000038146973,7.010000228881836,7.039999961853027,7.190000057220459,9144575.0,7.190000057220459
2017-08-31,7.190000057220459,7.079999923706055,7.159999847412109,7.139999866485596,5267371.0,7.139999866485596
2017-09-01,7.150000095367432,7.03000020980835,7.150000095367432,7.139999866485596,5708152.0,7.139999866485596
2017-09-04,7.170000076293945,7.090000152587891,7.150000095367432,7.130000114440918,4444980.0,7.130000114440918
2017-09-05,7.170000076293945,7.079999923706055,7.130000114440918,7.159999847412109,3745429.0,7.159999847412109
2017-09-06,7.159999847412109,7.070000171661377,7.159999847412109,7.130000114440918,3512193.0,7.130000114440918
2017-09-07,7.300000190734863,7.139999866485596,7.170000076293945,7.150000095367432,6562474.0,7.150000095367432
2017-09-08,7.289999961853027,7.139999866485596,7.150000095367432,7.260000228881836,5701206.0,7.260000228881836
2017-09-11,7.340000152587891,7.21999979019165,7.239999771118164,7.269999980926514,4198627.0,7.269999980926514
2017-09-12,7.300000190734863,7.170000076293945,7.269999980926514,7.199999809265137,5066747.0,7.199999809265137
2017-09-13,7.309999942779541,7.210000038146973,7.210000038146973,7.300000190734863,4089163.0,7.300000190734863
2017-09-14,7.320000171661377,7.199999809265137,7.309999942779541,7.230000019073486,4838310.0,7.230000019073486
2017-09-15,7.239999771118164,7.150000095367432,7.239999771118164,7.21999979019165,3483950.0,7.21999979019165
2017-09-18,7.239999771118164,7.159999847412109,7.21999979019165,7.230000019073486,2630544.0,7.230000019073486
2017-09-19,7.710000038146973,7.199999809265137,7.230000019073486,7.510000228881836,14856365.0,7.510000228881836
2017-09-20,7.550000190734863,7.389999866485596,7.429999828338623,7.5,10078132.0,7.5
2017-09-21,7.5,7.389999866485596,7.5,7.429999828338623,5318432.0,7.429999828338623
2017-09-22,7.440000057220459,7.320000171661377,7.400000095367432,7.400000095367432,3828031.0,7.400000095367432
2017-09-25,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-09-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-09-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-09-28,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-09-29,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-09,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-10,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-11,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-12,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-13,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-16,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-17,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-18,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-19,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-20,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-23,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-24,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-25,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-30,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-10-31,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-01,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-02,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-03,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-06,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-07,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-08,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-09,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-10,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-13,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-14,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-15,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-16,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-17,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-20,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-21,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-22,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-23,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-24,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-28,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-29,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-11-30,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-01,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-04,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-05,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-06,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-07,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-08,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-11,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-12,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-13,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-14,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-15,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-18,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-19,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-20,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-21,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-22,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-25,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-28,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2017-12-29,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-02,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-03,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-04,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-05,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-08,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-09,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-10,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-11,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-12,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-15,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-16,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-17,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-18,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-19,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-22,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-23,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-24,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-25,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-29,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-30,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-01-31,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-01,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-02,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-05,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-06,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-07,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-08,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-09,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-12,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-13,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-14,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-22,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-23,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-02-28,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-01,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-02,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-05,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-06,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-07,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-08,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-09,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-12,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-13,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-14,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-15,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-16,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-19,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-20,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-21,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-22,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-23,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-28,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-29,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-03-30,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-02,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-03,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-04,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-09,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-10,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-11,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-12,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-13,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-16,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-17,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-18,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-19,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-20,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-23,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-24,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-25,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-04-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-05-02,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-05-03,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-05-04,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2018-05-07,7.389999866485596,6.659999847412109,7.389999866485596,6.840000152587891,31314374.0,6.840000152587891
2018-05-08,6.920000076293945,6.610000133514404,6.610000133514404,6.769999980926514,15789461.0,6.769999980926514
2018-05-09,6.889999866485596,6.650000095367432,6.739999771118164,6.710000038146973,10998594.0,6.710000038146973
2018-05-10,6.690000057220459,6.429999828338623,6.639999866485596,6.5,13331081.0,6.5
2018-05-11,6.550000190734863,6.409999847412109,6.5,6.5,6204950.0,6.5
2018-05-14,6.53000020980835,6.389999866485596,6.460000038146973,6.429999828338623,6082271.0,6.429999828338623
2018-05-15,6.480000019073486,6.380000114440918,6.449999809265137,6.460000038146973,6242823.0,6.460000038146973
2018-05-16,6.679999828338623,6.429999828338623,6.460000038146973,6.489999771118164,6318264.0,6.489999771118164
2018-05-17,6.590000152587891,6.460000038146973,6.489999771118164,6.53000020980835,4180247.0,6.53000020980835
2018-05-18,6.539999961853027,6.409999847412109,6.539999961853027,6.5,4524501.0,6.5
2018-05-21,6.550000190734863,6.489999771118164,6.5,6.519999980926514,4025661.0,6.519999980926514
2018-05-22,6.610000133514404,6.46999979019165,6.519999980926514,6.579999923706055,4762913.0,6.579999923706055
2018-05-23,6.550000190734863,6.460000038146973,6.550000190734863,6.519999980926514,3859936.0,6.519999980926514
2018-05-24,6.510000228881836,6.449999809265137,6.510000228881836,6.449999809265137,2181101.0,6.449999809265137
2018-05-25,6.480000019073486,6.159999847412109,6.429999828338623,6.230000019073486,5572222.0,6.230000019073486
2018-05-28,6.260000228881836,6.050000190734863,6.170000076293945,6.099999904632568,3644103.0,6.099999904632568
2018-05-29,6.170000076293945,6.079999923706055,6.090000152587891,6.099999904632568,1787878.0,6.099999904632568
2018-05-30,6.119999885559082,5.71999979019165,6.099999904632568,5.730000019073486,5555623.0,5.730000019073486
2018-05-31,5.960000038146973,5.75,5.75,5.940000057220459,4067501.0,5.940000057220459
2018-06-01,6.079999923706055,5.869999885559082,5.900000095367432,5.96999979019165,4210630.0,5.96999979019165
2018-06-04,6.059999942779541,5.900000095367432,6.0,5.960000038146973,2123063.0,5.960000038146973
2018-06-05,6.019999980926514,5.929999828338623,5.980000019073486,6.019999980926514,1843112.0,6.019999980926514
2018-06-06,6.019999980926514,5.949999809265137,6.0,6.0,1473291.0,6.0
2018-06-07,6.03000020980835,5.869999885559082,6.0,5.900000095367432,1740418.0,5.900000095367432
2018-06-08,6.0,5.849999904632568,5.940000057220459,5.900000095367432,2318638.0,5.900000095367432
2018-06-11,5.860000133514404,5.550000190734863,5.849999904632568,5.619999885559082,3377696.0,5.619999885559082
2018-06-12,5.699999809265137,5.590000152587891,5.639999866485596,5.659999847412109,2028311.0,5.659999847412109
2018-06-13,5.659999847412109,5.440000057220459,5.659999847412109,5.460000038146973,2896400.0,5.460000038146973
2018-06-14,5.639999866485596,5.360000133514404,5.449999809265137,5.409999847412109,3221501.0,5.409999847412109
2018-06-15,5.639999866485596,5.340000152587891,5.550000190734863,5.349999904632568,4544997.0,5.349999904632568
2018-06-19,5.46999979019165,4.820000171661377,5.300000190734863,4.820000171661377,9814727.0,4.820000171661377
2018-06-20,4.690000057220459,4.340000152587891,4.670000076293945,4.380000114440918,15762314.0,4.380000114440918
2018-06-21,4.510000228881836,4.300000190734863,4.409999847412109,4.380000114440918,8157979.0,4.380000114440918
2018-06-22,4.429999828338623,4.119999885559082,4.380000114440918,4.420000076293945,4894102.0,4.420000076293945
2018-06-25,4.519999980926514,4.409999847412109,4.449999809265137,4.489999771118164,4287726.0,4.489999771118164
2018-06-26,4.550000190734863,4.400000095367432,4.429999828338623,4.519999980926514,3427210.0,4.519999980926514
2018-06-27,4.679999828338623,4.5,4.539999961853027,4.559999942779541,4788200.0,4.559999942779541
2018-06-28,4.590000152587891,4.409999847412109,4.590000152587891,4.480000019073486,3464664.0,4.480000019073486
2018-06-29,4.619999885559082,4.409999847412109,4.420000076293945,4.590000152587891,4264001.0,4.590000152587891
2018-07-02,4.650000095367432,4.46999979019165,4.579999923706055,4.519999980926514,4427402.0,4.519999980926514
2018-07-03,4.619999885559082,4.460000038146973,4.53000020980835,4.610000133514404,3413726.0,4.610000133514404
2018-07-04,4.630000114440918,4.440000057220459,4.579999923706055,4.480000019073486,2977200.0,4.480000019073486
2018-07-05,4.489999771118164,4.25,4.46999979019165,4.269999980926514,4068622.0,4.269999980926514
2018-07-06,4.369999885559082,4.130000114440918,4.269999980926514,4.300000190734863,5852798.0,4.300000190734863
2018-07-09,4.420000076293945,4.28000020980835,4.289999961853027,4.420000076293945,4570941.0,4.420000076293945
2018-07-10,4.460000038146973,4.400000095367432,4.409999847412109,4.449999809265137,2514068.0,4.449999809265137
2018-07-11,4.429999828338623,4.300000190734863,4.369999885559082,4.360000133514404,3093800.0,4.360000133514404
2018-07-12,4.489999771118164,4.340000152587891,4.340000152587891,4.449999809265137,3242867.0,4.449999809265137
2018-07-13,4.5,4.420000076293945,4.440000057220459,4.480000019073486,2149029.0,4.480000019073486
2018-07-16,4.519999980926514,4.440000057220459,4.480000019073486,4.5,2219798.0,4.5
2018-07-17,4.539999961853027,4.460000038146973,4.53000020980835,4.53000020980835,1727672.0,4.53000020980835
2018-07-18,4.809999942779541,4.510000228881836,4.550000190734863,4.639999866485596,6693611.0,4.639999866485596
2018-07-19,4.679999828338623,4.480000019073486,4.650000095367432,4.510000228881836,3781004.0,4.510000228881836
2018-07-20,4.550000190734863,4.360000133514404,4.5,4.53000020980835,3419466.0,4.53000020980835
2018-07-23,4.590000152587891,4.5,4.510000228881836,4.570000171661377,2799422.0,4.570000171661377
2018-07-24,4.730000019073486,4.579999923706055,4.590000152587891,4.650000095367432,4405929.0,4.650000095367432
2018-07-25,4.760000228881836,4.630000114440918,4.630000114440918,4.730000019073486,4383795.0,4.730000019073486
2018-07-26,4.920000076293945,4.710000038146973,4.760000228881836,4.840000152587891,6239642.0,4.840000152587891
2018-07-27,4.869999885559082,4.760000228881836,4.869999885559082,4.789999961853027,3857096.0,4.789999961853027
2018-07-30,4.75,4.599999904632568,4.730000019073486,4.679999828338623,3535290.0,4.679999828338623
2018-07-31,4.769999980926514,4.619999885559082,4.670000076293945,4.710000038146973,2845211.0,4.710000038146973
2018-08-01,4.760000228881836,4.610000133514404,4.710000038146973,4.630000114440918,2603100.0,4.630000114440918
2018-08-02,4.639999866485596,4.260000228881836,4.599999904632568,4.409999847412109,5362018.0,4.409999847412109
2018-08-03,4.489999771118164,4.400000095367432,4.429999828338623,4.420000076293945,2791230.0,4.420000076293945
2018-08-06,4.550000190734863,4.349999904632568,4.420000076293945,4.369999885559082,3379190.0,4.369999885559082
2018-08-07,4.5,4.329999923706055,4.380000114440918,4.480000019073486,3554400.0,4.480000019073486
2018-08-08,4.75,4.480000019073486,4.53000020980835,4.590000152587891,6110800.0,4.590000152587891
2018-08-09,4.699999809265137,4.539999961853027,4.550000190734863,4.659999847412109,4474001.0,4.659999847412109
2018-08-10,4.849999904632568,4.619999885559082,4.670000076293945,4.690000057220459,11138332.0,4.690000057220459
2018-08-13,4.71999979019165,4.539999961853027,4.610000133514404,4.659999847412109,5526608.0,4.659999847412109
2018-08-14,4.730000019073486,4.599999904632568,4.639999866485596,4.710000038146973,5859861.0,4.710000038146973
2018-08-15,4.889999866485596,4.679999828338623,4.710000038146973,4.849999904632568,14521375.0,4.849999904632568
2018-08-16,5.340000152587891,4.710000038146973,4.71999979019165,5.039999961853027,20513524.0,5.039999961853027
2018-08-17,5.230000019073486,4.829999923706055,5.079999923706055,5.119999885559082,17713816.0,5.119999885559082
2018-08-20,5.449999809265137,4.96999979019165,5.03000020980835,5.400000095367432,23665719.0,5.400000095367432
2018-08-21,5.519999980926514,5.28000020980835,5.320000171661377,5.420000076293945,18837687.0,5.420000076293945
2018-08-22,5.400000095367432,5.239999771118164,5.380000114440918,5.389999866485596,11577390.0,5.389999866485596
2018-08-23,5.340000152587891,5.070000171661377,5.329999923706055,5.28000020980835,11745833.0,5.28000020980835
2018-08-24,5.21999979019165,5.0,5.210000038146973,5.0,9593377.0,5.0
2018-08-27,5.090000152587891,4.980000019073486,5.050000190734863,5.079999923706055,8770442.0,5.079999923706055
2018-08-28,5.079999923706055,5.010000228881836,5.070000171661377,5.03000020980835,7555383.0,5.03000020980835
2018-08-29,5.050000190734863,4.880000114440918,5.050000190734863,4.920000076293945,7616901.0,4.920000076293945
2018-08-30,4.949999809265137,4.760000228881836,4.929999828338623,4.789999961853027,7615996.0,4.789999961853027
2018-08-31,4.78000020980835,4.599999904632568,4.78000020980835,4.619999885559082,6676010.0,4.619999885559082
2018-09-03,4.690000057220459,4.570000171661377,4.619999885559082,4.670000076293945,5105263.0,4.670000076293945
2018-09-04,5.139999866485596,4.679999828338623,4.699999809265137,4.989999771118164,16154269.0,4.989999771118164
2018-09-05,5.010000228881836,4.880000114440918,4.920000076293945,4.949999809265137,8304577.0,4.949999809265137
2018-09-06,4.960000038146973,4.769999980926514,4.940000057220459,4.769999980926514,6305341.0,4.769999980926514
2018-09-07,4.820000171661377,4.659999847412109,4.769999980926514,4.679999828338623,5515985.0,4.679999828338623
2018-09-10,4.760000228881836,4.579999923706055,4.639999866485596,4.670000076293945,4237300.0,4.670000076293945
2018-09-11,4.730000019073486,4.610000133514404,4.670000076293945,4.659999847412109,2652400.0,4.659999847412109
2018-09-12,4.690000057220459,4.539999961853027,4.639999866485596,4.559999942779541,4279200.0,4.559999942779541
2018-09-13,4.739999771118164,4.559999942779541,4.599999904632568,4.730000019073486,4759073.0,4.730000019073486
2018-09-14,4.739999771118164,4.559999942779541,4.739999771118164,4.579999923706055,4253900.0,4.579999923706055
2018-09-17,4.639999866485596,4.53000020980835,4.559999942779541,4.539999961853027,2515268.0,4.539999961853027
2018-09-18,4.619999885559082,4.519999980926514,4.539999961853027,4.610000133514404,2882295.0,4.610000133514404
2018-09-19,4.679999828338623,4.590000152587891,4.590000152587891,4.639999866485596,3976834.0,4.639999866485596
2018-09-20,4.730000019073486,4.639999866485596,4.670000076293945,4.659999847412109,2848002.0,4.659999847412109
2018-09-21,4.820000171661377,4.650000095367432,4.730000019073486,4.769999980926514,5434060.0,4.769999980926514
2018-09-25,4.730000019073486,4.650000095367432,4.71999979019165,4.670000076293945,3590787.0,4.670000076293945
2018-09-26,4.71999979019165,4.650000095367432,4.650000095367432,4.670000076293945,3321951.0,4.670000076293945
2018-09-27,4.699999809265137,4.380000114440918,4.690000057220459,4.400000095367432,6684500.0,4.400000095367432
2018-09-28,4.46999979019165,4.349999904632568,4.400000095367432,4.420000076293945,3595061.0,4.420000076293945
2018-10-08,4.389999866485596,4.300000190734863,4.369999885559082,4.320000171661377,2816400.0,4.320000171661377
2018-10-09,4.349999904632568,4.28000020980835,4.329999923706055,4.329999923706055,2355569.0,4.329999923706055
2018-10-10,4.389999866485596,4.300000190734863,4.320000171661377,4.340000152587891,2516469.0,4.340000152587891
2018-10-11,4.25,3.9100000858306885,4.21999979019165,3.9100000858306885,7482500.0,3.9100000858306885
2018-10-12,3.950000047683716,3.5199999809265137,3.880000114440918,3.869999885559082,8485698.0,3.869999885559082
2018-10-15,3.869999885559082,3.759999990463257,3.799999952316284,3.8499999046325684,3606000.0,3.8499999046325684
2018-10-16,3.930000066757202,3.690000057220459,3.8499999046325684,3.819999933242798,3245600.0,3.819999933242798
2018-10-17,3.869999885559082,3.759999990463257,3.819999933242798,3.8399999141693115,2682100.0,3.8399999141693115
2018-10-18,3.799999952316284,3.6700000762939453,3.799999952316284,3.7200000286102295,2262661.0,3.7200000286102295
2018-10-19,3.809999942779541,3.6600000858306885,3.6600000858306885,3.7699999809265137,1502300.0,3.7699999809265137
2018-10-22,4.039999961853027,3.819999933242798,3.819999933242798,4.0,5945092.0,4.0
2018-10-23,4.070000171661377,3.940000057220459,3.990000009536743,3.9800000190734863,6135804.0,3.9800000190734863
2018-10-24,4.019999980926514,3.9100000858306885,4.019999980926514,3.990000009536743,3492066.0,3.990000009536743
2018-10-25,3.9800000190734863,3.8299999237060547,3.890000104904175,3.950000047683716,2396382.0,3.950000047683716
2018-10-26,4.059999942779541,3.9600000381469727,3.9600000381469727,4.0,2425311.0,4.0
2018-10-29,4.079999923706055,3.9700000286102295,4.019999980926514,4.0,3268482.0,4.0
2018-10-30,4.190000057220459,3.9700000286102295,3.9700000286102295,4.119999885559082,3877411.0,4.119999885559082
2018-10-31,4.269999980926514,4.099999904632568,4.119999885559082,4.150000095367432,5641300.0,4.150000095367432
2018-11-01,4.230000019073486,4.130000114440918,4.159999847412109,4.139999866485596,4114369.0,4.139999866485596
2018-11-02,4.25,4.159999847412109,4.199999809265137,4.230000019073486,4845111.0,4.230000019073486
2018-11-05,4.550000190734863,4.269999980926514,4.369999885559082,4.300000190734863,9049179.0,4.300000190734863
2018-11-06,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,4.300000190734863
2018-11-07,4.960000038146973,4.590000152587891,4.769999980926514,4.639999866485596,19772550.0,4.639999866485596
2018-11-08,4.730000019073486,4.519999980926514,4.639999866485596,4.650000095367432,14839723.0,4.650000095367432
2018-11-09,4.639999866485596,4.460000038146973,4.550000190734863,4.5,9286100.0,4.5
2018-11-12,4.929999828338623,4.489999771118164,4.489999771118164,4.71999979019165,12352983.0,4.71999979019165
2018-11-13,5.179999828338623,4.610000133514404,4.610000133514404,5.010000228881836,24287568.0,5.010000228881836
2018-11-14,5.21999979019165,4.900000095367432,4.929999828338623,5.099999904632568,22839805.0,5.099999904632568
2018-11-15,5.099999904632568,4.949999809265137,5.019999980926514,5.039999961853027,13688358.0,5.039999961853027
2018-11-16,5.260000228881836,4.96999979019165,5.050000190734863,5.170000076293945,17939971.0,5.170000076293945
2018-11-19,5.170000076293945,4.900000095367432,5.139999866485596,4.949999809265137,15270700.0,4.949999809265137
2018-11-20,5.039999961853027,4.760000228881836,4.909999847412109,4.809999942779541,8301434.0,4.809999942779541
2018-11-21,4.869999885559082,4.730000019073486,4.739999771118164,4.869999885559082,6609258.0,4.869999885559082
2018-11-22,4.889999866485596,4.769999980926514,4.880000114440918,4.820000171661377,4576551.0,4.820000171661377
2018-11-23,4.860000133514404,4.480000019073486,4.820000171661377,4.539999961853027,8015901.0,4.539999961853027
2018-11-26,4.659999847412109,4.539999961853027,4.599999904632568,4.610000133514404,4463360.0,4.610000133514404
2018-11-27,4.71999979019165,4.610000133514404,4.610000133514404,4.690000057220459,4082559.0,4.690000057220459
2018-11-28,4.710000038146973,4.550000190734863,4.699999809265137,4.619999885559082,6283100.0,4.619999885559082
2018-11-29,4.650000095367432,4.309999942779541,4.619999885559082,4.400000095367432,9967882.0,4.400000095367432
2018-11-30,4.420000076293945,4.289999961853027,4.389999866485596,4.400000095367432,5652764.0,4.400000095367432
2018-12-03,4.610000133514404,4.460000038146973,4.480000019073486,4.570000171661377,8263482.0,4.570000171661377
2018-12-04,4.699999809265137,4.550000190734863,4.599999904632568,4.639999866485596,5761140.0,4.639999866485596
2018-12-05,4.639999866485596,4.539999961853027,4.619999885559082,4.579999923706055,3575218.0,4.579999923706055
2018-12-06,4.610000133514404,4.480000019073486,4.599999904632568,4.5,3203682.0,4.5
2018-12-07,4.53000020980835,4.440000057220459,4.460000038146973,4.53000020980835,2556601.0,4.53000020980835
2018-12-10,4.510000228881836,4.389999866485596,4.5,4.46999979019165,2721500.0,4.46999979019165
2018-12-11,4.550000190734863,4.440000057220459,4.489999771118164,4.550000190734863,2529987.0,4.550000190734863
2018-12-12,4.579999923706055,4.510000228881836,4.559999942779541,4.539999961853027,2329288.0,4.539999961853027
2018-12-13,4.630000114440918,4.53000020980835,4.53000020980835,4.599999904632568,3398365.0,4.599999904632568
2018-12-14,4.599999904632568,4.340000152587891,4.599999904632568,4.380000114440918,4574800.0,4.380000114440918
2018-12-17,4.429999828338623,4.300000190734863,4.389999866485596,4.420000076293945,2961800.0,4.420000076293945
2018-12-18,4.46999979019165,4.349999904632568,4.360000133514404,4.409999847412109,2066800.0,4.409999847412109
2018-12-19,4.5,4.300000190734863,4.409999847412109,4.369999885559082,2361386.0,4.369999885559082
2018-12-20,4.449999809265137,4.349999904632568,4.409999847412109,4.440000057220459,2370400.0,4.440000057220459
2018-12-21,4.46999979019165,4.320000171661377,4.46999979019165,4.360000133514404,1774000.0,4.360000133514404
2018-12-24,4.420000076293945,4.320000171661377,4.380000114440918,4.389999866485596,1759200.0,4.389999866485596
2018-12-25,4.380000114440918,4.110000133514404,4.349999904632568,4.289999961853027,4007300.0,4.289999961853027
2018-12-26,4.320000171661377,4.25,4.25,4.289999961853027,1973871.0,4.289999961853027
2018-12-27,4.389999866485596,4.179999828338623,4.329999923706055,4.179999828338623,2119600.0,4.179999828338623
2018-12-28,4.269999980926514,4.130000114440918,4.190000057220459,4.179999828338623,2026600.0,4.179999828338623
2019-01-02,4.25,4.130000114440918,4.199999809265137,4.170000076293945,2086800.0,4.170000076293945
2019-01-03,4.260000228881836,4.130000114440918,4.159999847412109,4.170000076293945,2844856.0,4.170000076293945
2019-01-04,4.539999961853027,4.110000133514404,4.150000095367432,4.5,7953345.0,4.5
2019-01-07,4.539999961853027,4.400000095367432,4.150000095367432,4.489999771118164,5494526.0,4.489999771118164
2019-01-08,4.53000020980835,4.429999828338623,4.480000019073486,4.510000228881836,3419600.0,4.510000228881836
2019-01-09,4.550000190734863,4.46999979019165,4.539999961853027,4.480000019073486,4375500.0,4.480000019073486
2019-01-10,4.53000020980835,4.429999828338623,4.489999771118164,4.460000038146973,3493979.0,4.460000038146973
2019-01-11,4.559999942779541,4.429999828338623,4.460000038146973,4.519999980926514,5134500.0,4.519999980926514
2019-01-14,4.559999942779541,4.5,4.53000020980835,4.539999961853027,3046043.0,4.539999961853027
2019-01-15,4.570000171661377,4.480000019073486,4.550000190734863,4.550000190734863,3676987.0,4.550000190734863
2019-01-16,4.579999923706055,4.510000228881836,4.550000190734863,4.53000020980835,2887913.0,4.53000020980835
2019-01-17,4.559999942779541,4.409999847412109,4.550000190734863,4.429999828338623,3818383.0,4.429999828338623
2019-01-18,4.480000019073486,4.420000076293945,4.440000057220459,4.460000038146973,2405678.0,4.460000038146973
2019-01-21,4.539999961853027,4.46999979019165,4.489999771118164,4.46999979019165,3029866.0,4.46999979019165
2019-01-22,4.679999828338623,4.46999979019165,4.5,4.659999847412109,12336429.0,4.659999847412109
2019-01-23,4.71999979019165,4.539999961853027,4.619999885559082,4.710000038146973,13040621.0,4.710000038146973
2019-01-24,4.760000228881836,4.610000133514404,4.679999828338623,4.679999828338623,9352594.0,4.679999828338623
2019-01-25,4.690000057220459,4.539999961853027,4.650000095367432,4.539999961853027,6717743.0,4.539999961853027
2019-01-28,4.599999904632568,4.480000019073486,4.559999942779541,4.5,3438671.0,4.5
2019-01-29,4.519999980926514,4.199999809265137,4.519999980926514,4.46999979019165,5584200.0,4.46999979019165
2019-01-30,4.449999809265137,4.260000228881836,4.429999828338623,4.260000228881836,3175400.0,4.260000228881836
2019-01-31,4.380000114440918,4.170000076293945,4.269999980926514,4.21999979019165,5858539.0,4.21999979019165
2019-02-01,4.320000171661377,4.210000038146973,4.25,4.309999942779541,3687433.0,4.309999942779541
2019-02-11,4.480000019073486,4.309999942779541,4.309999942779541,4.460000038146973,4613800.0,4.460000038146973
2019-02-12,4.639999866485596,4.429999828338623,4.460000038146973,4.53000020980835,7834165.0,4.53000020980835
2019-02-13,4.619999885559082,4.510000228881836,4.53000020980835,4.590000152587891,7870245.0,4.590000152587891
2019-02-14,4.800000190734863,4.539999961853027,4.559999942779541,4.699999809265137,12811263.0,4.699999809265137
2019-02-15,4.940000057220459,4.659999847412109,4.670000076293945,4.829999923706055,16992435.0,4.829999923706055
2019-02-18,4.909999847412109,4.789999961853027,4.800000190734863,4.880000114440918,16777973.0,4.880000114440918
2019-02-19,4.960000038146973,4.769999980926514,4.889999866485596,4.829999923706055,13580640.0,4.829999923706055
2019-02-20,4.96999979019165,4.78000020980835,4.889999866485596,4.840000152587891,12811425.0,4.840000152587891
2019-02-21,4.96999979019165,4.789999961853027,4.900000095367432,4.789999961853027,15894016.0,4.789999961853027
2019-02-22,5.010000228881836,4.789999961853027,4.800000190734863,4.900000095367432,18369441.0,4.900000095367432
2019-02-25,5.210000038146973,4.889999866485596,4.889999866485596,5.179999828338623,20659531.0,5.179999828338623
2019-02-26,5.269999980926514,5.03000020980835,5.130000114440918,5.110000133514404,19894577.0,5.110000133514404
2019-02-27,5.239999771118164,5.070000171661377,5.159999847412109,5.159999847412109,13992706.0,5.159999847412109
2019-02-28,5.210000038146973,5.059999942779541,5.190000057220459,5.090000152587891,11796579.0,5.090000152587891
2019-03-01,5.179999828338623,5.079999923706055,5.130000114440918,5.139999866485596,8278167.0,5.139999866485596
2019-03-04,5.28000020980835,5.139999866485596,5.159999847412109,5.190000057220459,18396369.0,5.190000057220459
2019-03-05,5.429999828338623,5.170000076293945,5.199999809265137,5.380000114440918,18297097.0,5.380000114440918
2019-03-06,5.460000038146973,5.28000020980835,5.400000095367432,5.449999809265137,15835052.0,5.449999809265137
2019-03-07,5.710000038146973,5.409999847412109,5.449999809265137,5.610000133514404,20925504.0,5.610000133514404
2019-03-08,5.659999847412109,5.309999942779541,5.5,5.380000114440918,18536415.0,5.380000114440918
2019-03-11,5.599999904632568,5.449999809265137,5.480000019073486,5.590000152587891,15900451.0,5.590000152587891
2019-03-12,6.150000095367432,5.570000171661377,5.610000133514404,6.150000095367432,34563916.0,6.150000095367432
2019-03-13,6.099999904632568,5.699999809265137,6.099999904632568,5.809999942779541,29370244.0,5.809999942779541
2019-03-14,5.820000171661377,5.340000152587891,5.789999961853027,5.400000095367432,17061400.0,5.400000095367432
2019-03-15,5.539999961853027,5.369999885559082,5.400000095367432,5.480000019073486,8779137.0,5.480000019073486
2019-03-18,5.619999885559082,5.420000076293945,5.480000019073486,5.590000152587891,9677889.0,5.590000152587891
2019-03-19,5.590000152587891,5.480000019073486,5.579999923706055,5.53000020980835,8446557.0,5.53000020980835
2019-03-20,5.630000114440918,5.389999866485596,5.5,5.53000020980835,13674357.0,5.53000020980835
2019-03-21,5.639999866485596,5.46999979019165,5.53000020980835,5.599999904632568,15052401.0,5.599999904632568
2019-03-22,5.659999847412109,5.489999771118164,5.599999904632568,5.579999923706055,9585604.0,5.579999923706055
2019-03-25,5.550000190734863,5.429999828338623,5.5,5.5,9242680.0,5.5
2019-03-26,5.650000095367432,5.460000038146973,5.519999980926514,5.5,14756350.0,5.5
2019-03-27,5.539999961853027,5.329999923706055,5.53000020980835,5.420000076293945,11130943.0,5.420000076293945
2019-03-28,5.449999809265137,5.25,5.420000076293945,5.269999980926514,8411513.0,5.269999980926514
2019-03-29,5.480000019073486,5.25,5.28000020980835,5.460000038146973,9497628.0,5.460000038146973
2019-04-01,5.690000057220459,5.480000019073486,5.480000019073486,5.650000095367432,17891089.0,5.650000095367432
2019-04-02,5.699999809265137,5.610000133514404,5.690000057220459,5.670000076293945,11192715.0,5.670000076293945
2019-04-03,5.789999961853027,5.639999866485596,5.639999866485596,5.730000019073486,11239019.0,5.730000019073486
2019-04-04,5.920000076293945,5.690000057220459,5.75,5.880000114440918,16923092.0,5.880000114440918
2019-04-08,6.039999961853027,5.679999828338623,5.909999847412109,5.789999961853027,14394400.0,5.789999961853027
2019-04-09,5.880000114440918,5.730000019073486,5.78000020980835,5.820000171661377,8837285.0,5.820000171661377
2019-04-10,5.820000171661377,5.659999847412109,5.820000171661377,5.760000228881836,8013770.0,5.760000228881836
2019-04-11,5.789999961853027,5.590000152587891,5.769999980926514,5.599999904632568,7938177.0,5.599999904632568
2019-04-12,5.71999979019165,5.570000171661377,5.599999904632568,5.670000076293945,7164711.0,5.670000076293945
2019-04-15,5.849999904632568,5.650000095367432,5.75,5.659999847412109,7663425.0,5.659999847412109
2019-04-16,5.789999961853027,5.480000019073486,5.610000133514404,5.789999961853027,10837805.0,5.789999961853027
2019-04-17,5.860000133514404,5.739999771118164,5.789999961853027,5.809999942779541,12180168.0,5.809999942779541
2019-04-18,6.099999904632568,5.789999961853027,5.820000171661377,5.949999809265137,21936185.0,5.949999809265137
2019-04-19,6.070000171661377,5.820000171661377,5.909999847412109,6.059999942779541,14975134.0,6.059999942779541
2019-04-22,6.289999961853027,5.920000076293945,6.150000095367432,5.960000038146973,14288146.0,5.960000038146973
2019-04-23,6.269999980926514,5.760000228881836,5.940000057220459,6.079999923706055,17287452.0,6.079999923706055
2019-04-24,6.059999942779541,5.78000020980835,6.059999942779541,5.880000114440918,15687704.0,5.880000114440918
2019-04-25,5.920000076293945,5.289999961853027,5.800000190734863,5.480000019073486,15635554.0,5.480000019073486
2019-04-26,5.550000190734863,5.349999904632568,5.440000057220459,5.380000114440918,8599577.0,5.380000114440918
2019-05-06,5.039999961853027,4.670000076293945,4.909999847412109,4.75,6970897.0,4.75
2019-05-07,5.019999980926514,4.769999980926514,4.809999942779541,4.96999979019165,7171748.0,4.96999979019165
2019-05-08,5.179999828338623,4.769999980926514,4.849999904632568,5.0,7104261.0,5.0
2019-05-09,5.099999904632568,4.889999866485596,4.920000076293945,5.090000152587891,5944698.0,5.090000152587891
2019-05-10,5.199999809265137,5.019999980926514,5.099999904632568,5.190000057220459,10252139.0,5.190000057220459
2019-05-13,5.300000190734863,5.090000152587891,5.170000076293945,5.190000057220459,6159557.0,5.190000057220459
2019-05-14,5.269999980926514,5.039999961853027,5.070000171661377,5.059999942779541,6648556.0,5.059999942779541
2019-05-15,5.300000190734863,5.070000171661377,5.119999885559082,5.269999980926514,6741594.0,5.269999980926514
2019-05-16,5.480000019073486,5.230000019073486,5.260000228881836,5.460000038146973,10320494.0,5.460000038146973
2019-05-17,5.599999904632568,5.28000020980835,5.460000038146973,5.28000020980835,12047559.0,5.28000020980835
2019-05-20,5.369999885559082,4.980000019073486,5.320000171661377,5.199999809265137,9107358.0,5.199999809265137
2019-05-21,5.349999904632568,5.150000095367432,5.150000095367432,5.269999980926514,5592758.0,5.269999980926514
2019-05-22,5.320000171661377,5.119999885559082,5.260000228881836,5.210000038146973,4602591.0,5.210000038146973
2019-05-23,5.239999771118164,5.0,5.150000095367432,5.050000190734863,6644735.0,5.050000190734863
2019-05-24,5.110000133514404,4.889999866485596,5.0,4.909999847412109,4622333.0,4.909999847412109
2019-05-27,5.21999979019165,4.940000057220459,4.949999809265137,5.190000057220459,6689832.0,5.190000057220459
2019-05-28,5.269999980926514,5.139999866485596,5.230000019073486,5.179999828338623,6014727.0,5.179999828338623
2019-05-29,5.260000228881836,5.119999885559082,5.170000076293945,5.199999809265137,4653127.0,5.199999809265137
2019-05-30,5.420000076293945,5.170000076293945,5.21999979019165,5.289999961853027,9410318.0,5.289999961853027
2019-05-31,5.289999961853027,5.139999866485596,5.289999961853027,5.170000076293945,6113742.0,5.170000076293945
2019-06-03,5.199999809265137,5.050000190734863,5.170000076293945,5.099999904632568,6032094.0,5.099999904632568
2019-06-04,5.090000152587891,4.880000114440918,5.070000171661377,4.929999828338623,6257190.0,4.929999828338623
2019-06-05,5.150000095367432,4.929999828338623,4.96999979019165,5.050000190734863,6719417.0,5.050000190734863
2019-06-06,5.130000114440918,4.760000228881836,5.079999923706055,4.820000171661377,7464239.0,4.820000171661377
2019-06-10,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2019-06-11,4.480000019073486,4.199999809265137,4.300000190734863,4.440000057220459,14769253.0,4.440000057220459
2019-06-12,4.539999961853027,4.380000114440918,4.420000076293945,4.53000020980835,10239258.0,4.53000020980835
2019-06-13,4.53000020980835,4.400000095367432,4.480000019073486,4.460000038146973,6615494.0,4.460000038146973
2019-06-14,4.519999980926514,4.329999923706055,4.460000038146973,4.340000152587891,6142380.0,4.340000152587891
2019-06-17,4.409999847412109,4.329999923706055,4.389999866485596,4.360000133514404,4689165.0,4.360000133514404
2019-06-18,4.389999866485596,4.28000020980835,4.360000133514404,4.300000190734863,5214771.0,4.300000190734863
2019-06-19,4.449999809265137,4.329999923706055,4.369999885559082,4.389999866485596,6654080.0,4.389999866485596
2019-06-20,4.5,4.329999923706055,4.369999885559082,4.46999979019165,6447104.0,4.46999979019165
2019-06-21,4.639999866485596,4.510000228881836,4.599999904632568,4.550000190734863,7417383.0,4.550000190734863
2019-06-24,4.639999866485596,4.53000020980835,4.559999942779541,4.639999866485596,6281404.0,4.639999866485596
2019-06-25,4.670000076293945,4.440000057220459,4.579999923706055,4.53000020980835,6593332.0,4.53000020980835
2019-06-26,4.619999885559082,4.489999771118164,4.550000190734863,4.559999942779541,4860300.0,4.559999942779541
2019-06-27,4.610000133514404,4.53000020980835,4.559999942779541,4.579999923706055,5316069.0,4.579999923706055
2019-06-28,4.590000152587891,4.420000076293945,4.579999923706055,4.519999980926514,4682238.0,4.519999980926514
2019-07-01,4.639999866485596,4.550000190734863,4.570000171661377,4.630000114440918,6626705.0,4.630000114440918
2019-07-02,4.710000038146973,4.619999885559082,4.630000114440918,4.670000076293945,5735106.0,4.670000076293945
2019-07-03,4.949999809265137,4.610000133514404,4.670000076293945,4.760000228881836,14479204.0,4.760000228881836
2019-07-04,4.730000019073486,4.539999961853027,4.679999828338623,4.599999904632568,10287756.0,4.599999904632568
2019-07-05,4.650000095367432,4.559999942779541,4.599999904632568,4.630000114440918,4925383.0,4.630000114440918
2019-07-08,4.599999904632568,4.429999828338623,4.570000171661377,4.449999809265137,5166136.0,4.449999809265137
2019-07-09,4.539999961853027,4.420000076293945,4.489999771118164,4.519999980926514,4586932.0,4.519999980926514
2019-07-10,4.539999961853027,4.429999828338623,4.5,4.46999979019165,3557958.0,4.46999979019165
2019-07-11,4.550000190734863,4.429999828338623,4.480000019073486,4.449999809265137,4489540.0,4.449999809265137
2019-07-12,4.480000019073486,4.389999866485596,4.460000038146973,4.409999847412109,4063600.0,4.409999847412109
2019-07-15,4.5,4.349999904632568,4.420000076293945,4.489999771118164,4365821.0,4.489999771118164
2019-07-16,4.539999961853027,4.449999809265137,4.489999771118164,4.489999771118164,2868825.0,4.489999771118164
2019-07-17,4.550000190734863,4.460000038146973,4.489999771118164,4.519999980926514,3986201.0,4.519999980926514
2019-07-18,4.519999980926514,4.449999809265137,4.5,4.460000038146973,4586306.0,4.460000038146973
2019-07-19,4.519999980926514,4.460000038146973,4.480000019073486,4.5,2814601.0,4.5
2019-07-22,4.489999771118164,4.329999923706055,4.489999771118164,4.349999904632568,5217754.0,4.349999904632568
2019-07-23,4.369999885559082,4.300000190734863,4.329999923706055,4.349999904632568,2642286.0,4.349999904632568
2019-07-24,4.440000057220459,4.349999904632568,4.360000133514404,4.389999866485596,2705079.0,4.389999866485596
2019-07-25,4.449999809265137,4.389999866485596,4.440000057220459,4.429999828338623,2349165.0,4.429999828338623
2019-07-26,4.429999828338623,4.380000114440918,4.429999828338623,4.420000076293945,1913701.0,4.420000076293945
2019-07-29,4.440000057220459,4.360000133514404,4.420000076293945,4.440000057220459,3364451.0,4.440000057220459
2019-07-30,4.46999979019165,4.409999847412109,4.409999847412109,4.460000038146973,2827128.0,4.460000038146973
2019-07-31,4.46999979019165,4.400000095367432,4.460000038146973,4.449999809265137,2689584.0,4.449999809265137
2019-08-01,4.460000038146973,4.380000114440918,4.420000076293945,4.420000076293945,1815800.0,4.420000076293945
2019-08-02,4.409999847412109,4.360000133514404,4.360000133514404,4.360000133514404,3132300.0,4.360000133514404
2019-08-05,4.429999828338623,4.349999904632568,4.360000133514404,4.349999904632568,2254193.0,4.349999904632568
2019-08-06,4.329999923706055,3.9700000286102295,4.329999923706055,4.099999904632568,5363528.0,4.099999904632568
2019-08-07,4.269999980926514,4.130000114440918,4.139999866485596,4.190000057220459,4146269.0,4.190000057220459
2019-08-08,4.21999979019165,4.079999923706055,4.190000057220459,4.099999904632568,3192200.0,4.099999904632568
2019-08-09,4.210000038146973,4.110000133514404,4.139999866485596,4.150000095367432,3125872.0,4.150000095367432
2019-08-12,4.239999771118164,4.130000114440918,4.179999828338623,4.239999771118164,3882699.0,4.239999771118164
2019-08-13,4.239999771118164,4.099999904632568,4.199999809265137,4.119999885559082,3521285.0,4.119999885559082
2019-08-14,4.190000057220459,4.090000152587891,4.159999847412109,4.110000133514404,2694357.0,4.110000133514404
2019-08-15,4.130000114440918,3.9700000286102295,4.039999961853027,4.090000152587891,3384299.0,4.090000152587891
2019-08-16,4.159999847412109,4.059999942779541,4.079999923706055,4.139999866485596,2595326.0,4.139999866485596
2019-08-19,4.300000190734863,4.139999866485596,4.139999866485596,4.289999961853027,4305696.0,4.289999961853027
2019-08-20,4.349999904632568,4.239999771118164,4.289999961853027,4.289999961853027,3789428.0,4.289999961853027
2019-08-21,4.300000190734863,4.230000019073486,4.289999961853027,4.25,2276900.0,4.25
2019-08-22,4.300000190734863,4.230000019073486,4.25,4.28000020980835,2552800.0,4.28000020980835
2019-08-23,4.300000190734863,4.239999771118164,4.289999961853027,4.269999980926514,2559215.0,4.269999980926514
2019-08-26,4.300000190734863,4.210000038146973,4.25,4.260000228881836,2427983.0,4.260000228881836
2019-08-27,4.349999904632568,4.239999771118164,4.28000020980835,4.329999923706055,3741100.0,4.329999923706055
2019-08-28,4.480000019073486,4.320000171661377,4.349999904632568,4.460000038146973,6491100.0,4.460000038146973
2019-08-29,4.46999979019165,4.389999866485596,4.460000038146973,4.389999866485596,3995001.0,4.389999866485596
2019-08-30,4.409999847412109,4.230000019073486,4.409999847412109,4.239999771118164,4708647.0,4.239999771118164
2019-09-02,4.349999904632568,4.230000019073486,4.239999771118164,4.320000171661377,3220900.0,4.320000171661377
2019-09-03,4.460000038146973,4.340000152587891,4.369999885559082,4.389999866485596,4332805.0,4.389999866485596
2019-09-04,4.429999828338623,4.349999904632568,4.389999866485596,4.429999828338623,3300648.0,4.429999828338623
2019-09-05,4.670000076293945,4.420000076293945,4.449999809265137,4.449999809265137,7878024.0,4.449999809265137
2019-09-06,4.5,4.420000076293945,4.449999809265137,4.449999809265137,4739400.0,4.449999809265137
2019-09-09,4.489999771118164,4.449999809265137,4.489999771118164,4.480000019073486,7435490.0,4.480000019073486
2019-09-10,4.570000171661377,4.46999979019165,4.5,4.53000020980835,7267928.0,4.53000020980835
2019-09-11,4.559999942779541,4.489999771118164,4.539999961853027,4.489999771118164,4859207.0,4.489999771118164
2019-09-12,4.53000020980835,4.46999979019165,4.5,4.489999771118164,2890130.0,4.489999771118164
2019-09-16,4.539999961853027,4.480000019073486,4.510000228881836,4.480000019073486,3716725.0,4.480000019073486
2019-09-17,4.510000228881836,4.349999904632568,4.510000228881836,4.389999866485596,5085700.0,4.389999866485596
2019-09-18,4.420000076293945,4.340000152587891,4.369999885559082,4.349999904632568,4105310.0,4.349999904632568
2019-09-19,4.420000076293945,4.320000171661377,4.380000114440918,4.409999847412109,4301624.0,4.409999847412109
2019-09-20,4.429999828338623,4.360000133514404,4.420000076293945,4.369999885559082,2745465.0,4.369999885559082
2019-09-23,4.380000114440918,4.269999980926514,4.369999885559082,4.320000171661377,3038662.0,4.320000171661377
2019-09-24,4.389999866485596,4.260000228881836,4.329999923706055,4.320000171661377,4157032.0,4.320000171661377
2019-09-25,4.289999961853027,4.159999847412109,4.25,4.190000057220459,4240300.0,4.190000057220459
2019-09-26,4.239999771118164,4.059999942779541,4.239999771118164,4.070000171661377,4330418.0,4.070000171661377
2019-09-27,4.179999828338623,4.079999923706055,4.079999923706055,4.130000114440918,2524937.0,4.130000114440918
2019-09-30,4.179999828338623,4.110000133514404,4.130000114440918,4.119999885559082,1871151.0,4.119999885559082
2019-10-08,4.170000076293945,4.119999885559082,4.119999885559082,4.130000114440918,1438468.0,4.130000114440918
2019-10-09,4.190000057220459,4.079999923706055,4.130000114440918,4.190000057220459,1926701.0,4.190000057220459
2019-10-10,4.230000019073486,4.159999847412109,4.179999828338623,4.230000019073486,1898173.0,4.230000019073486
2019-10-11,4.269999980926514,4.190000057220459,4.230000019073486,4.25,2427901.0,4.25
2019-10-14,4.329999923706055,4.25,4.260000228881836,4.309999942779541,3678676.0,4.309999942779541
2019-10-15,4.329999923706055,4.25,4.309999942779541,4.28000020980835,2714100.0,4.28000020980835
2019-10-16,4.289999961853027,4.199999809265137,4.269999980926514,4.199999809265137,1763422.0,4.199999809265137
2019-10-17,4.25,4.190000057220459,4.199999809265137,4.239999771118164,2187600.0,4.239999771118164
2019-10-18,4.260000228881836,4.110000133514404,4.21999979019165,4.190000057220459,2516800.0,4.190000057220459
2019-10-21,4.309999942779541,4.119999885559082,4.199999809265137,4.28000020980835,7095182.0,4.28000020980835
2019-10-22,4.349999904632568,4.21999979019165,4.239999771118164,4.340000152587891,5557701.0,4.340000152587891
2019-10-23,4.559999942779541,4.340000152587891,4.349999904632568,4.440000057220459,16722760.0,4.440000057220459
2019-10-24,4.570000171661377,4.360000133514404,4.409999847412109,4.550000190734863,14189148.0,4.550000190734863
2019-10-25,4.900000095367432,4.460000038146973,4.559999942779541,4.829999923706055,32578675.0,4.829999923706055
2019-10-28,4.769999980926514,4.650000095367432,4.699999809265137,4.710000038146973,17031834.0,4.710000038146973
2019-10-29,4.739999771118164,4.590000152587891,4.639999866485596,4.639999866485596,11724300.0,4.639999866485596
2019-10-30,4.699999809265137,4.449999809265137,4.610000133514404,4.550000190734863,12786831.0,4.550000190734863
2019-10-31,4.659999847412109,4.480000019073486,4.53000020980835,4.550000190734863,13753911.0,4.550000190734863
2019-11-01,4.519999980926514,4.409999847412109,4.5,4.519999980926514,5321194.0,4.519999980926514
2019-11-04,4.550000190734863,4.420000076293945,4.53000020980835,4.489999771118164,5417848.0,4.489999771118164
2019-11-05,4.539999961853027,4.460000038146973,4.489999771118164,4.5,4522267.0,4.5
2019-11-06,4.510000228881836,4.340000152587891,4.5,4.369999885559082,4782029.0,4.369999885559082
2019-11-07,4.46999979019165,4.329999923706055,4.360000133514404,4.409999847412109,3476150.0,4.409999847412109
2019-11-08,4.420000076293945,4.320000171661377,4.400000095367432,4.360000133514404,4683100.0,4.360000133514404
2019-11-11,4.349999904632568,4.159999847412109,4.340000152587891,4.190000057220459,4911072.0,4.190000057220459
2019-11-12,4.230000019073486,4.159999847412109,4.190000057220459,4.21999979019165,1874273.0,4.21999979019165
2019-11-13,4.230000019073486,4.110000133514404,4.199999809265137,4.139999866485596,2621841.0,4.139999866485596
2019-11-14,4.179999828338623,4.079999923706055,4.110000133514404,4.139999866485596,3200100.0,4.139999866485596
2019-11-15,4.150000095367432,4.039999961853027,4.139999866485596,4.079999923706055,2696800.0,4.079999923706055
2019-11-18,4.110000133514404,4.039999961853027,4.079999923706055,4.099999904632568,1487791.0,4.099999904632568
2019-11-19,4.170000076293945,4.079999923706055,4.099999904632568,4.139999866485596,2340866.0,4.139999866485596
2019-11-20,4.159999847412109,4.090000152587891,4.159999847412109,4.110000133514404,1699600.0,4.110000133514404
2019-11-21,4.130000114440918,4.059999942779541,4.099999904632568,4.099999904632568,1708760.0,4.099999904632568
2019-11-22,4.150000095367432,4.079999923706055,4.099999904632568,4.099999904632568,1808200.0,4.099999904632568
2019-11-25,4.130000114440918,4.059999942779541,4.099999904632568,4.130000114440918,1762828.0,4.130000114440918
2019-11-26,4.150000095367432,4.099999904632568,4.130000114440918,4.139999866485596,1682300.0,4.139999866485596
2019-11-27,4.139999866485596,4.099999904632568,4.130000114440918,4.110000133514404,1841785.0,4.110000133514404
2019-11-28,4.139999866485596,4.079999923706055,4.110000133514404,4.090000152587891,1839450.0,4.090000152587891
2019-11-29,4.110000133514404,4.070000171661377,4.079999923706055,4.079999923706055,1205700.0,4.079999923706055
2019-12-02,4.099999904632568,4.010000228881836,4.090000152587891,4.03000020980835,2829011.0,4.03000020980835
2019-12-03,4.070000171661377,3.950000047683716,4.010000228881836,4.050000190734863,3994465.0,4.050000190734863
2019-12-04,4.119999885559082,4.010000228881836,4.03000020980835,4.119999885559082,2874601.0,4.119999885559082
2019-12-05,4.130000114440918,4.079999923706055,4.119999885559082,4.110000133514404,3339660.0,4.110000133514404
2019-12-06,4.130000114440918,4.079999923706055,4.079999923706055,4.119999885559082,1892951.0,4.119999885559082
2019-12-09,4.130000114440918,4.099999904632568,4.119999885559082,4.130000114440918,2220600.0,4.130000114440918
2019-12-10,4.199999809265137,4.130000114440918,4.139999866485596,4.170000076293945,4179850.0,4.170000076293945
2019-12-11,4.170000076293945,4.119999885559082,4.170000076293945,4.130000114440918,2336113.0,4.130000114440918
2019-12-12,4.139999866485596,4.099999904632568,4.130000114440918,4.110000133514404,1771862.0,4.110000133514404
2019-12-13,4.21999979019165,4.110000133514404,4.130000114440918,4.199999809265137,3999265.0,4.199999809265137
2019-12-16,4.21999979019165,4.170000076293945,4.190000057220459,4.210000038146973,4603350.0,4.210000038146973
2019-12-17,4.28000020980835,4.210000038146973,4.230000019073486,4.260000228881836,4325338.0,4.260000228881836
2019-12-18,4.289999961853027,4.230000019073486,4.269999980926514,4.260000228881836,3519164.0,4.260000228881836
2019-12-19,4.289999961853027,4.230000019073486,4.25,4.28000020980835,2720800.0,4.28000020980835
2019-12-20,4.309999942779541,4.260000228881836,4.28000020980835,4.260000228881836,2348457.0,4.260000228881836
2019-12-23,4.269999980926514,4.159999847412109,4.260000228881836,4.179999828338623,4246243.0,4.179999828338623
2019-12-24,4.329999923706055,4.090000152587891,4.210000038146973,4.309999942779541,6592906.0,4.309999942779541
2019-12-25,4.300000190734863,4.239999771118164,4.289999961853027,4.269999980926514,2789807.0,4.269999980926514
2019-12-26,4.300000190734863,4.230000019073486,4.269999980926514,4.28000020980835,3436242.0,4.28000020980835
2019-12-27,4.300000190734863,4.25,4.28000020980835,4.25,3295250.0,4.25
2019-12-30,4.269999980926514,4.179999828338623,4.239999771118164,4.260000228881836,2848055.0,4.260000228881836
2019-12-31,4.369999885559082,4.260000228881836,4.260000228881836,4.320000171661377,5142847.0,4.320000171661377
2020-01-02,4.380000114440918,4.320000171661377,4.380000114440918,4.360000133514404,5192992.0,4.360000133514404
2020-01-03,4.46999979019165,4.349999904632568,4.360000133514404,4.440000057220459,6923282.0,4.440000057220459
2020-01-06,4.46999979019165,4.400000095367432,4.440000057220459,4.440000057220459,5615894.0,4.440000057220459
2020-01-07,4.5,4.420000076293945,4.440000057220459,4.480000019073486,5039411.0,4.480000019073486
2020-01-08,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,5215600.0,4.349999904632568
2020-01-09,4.429999828338623,4.369999885559082,4.369999885559082,4.409999847412109,3701700.0,4.409999847412109
2020-01-10,4.440000057220459,4.329999923706055,4.440000057220459,4.349999904632568,3788801.0,4.349999904632568
2020-01-13,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,2401701.0,4.369999885559082
2020-01-14,4.389999866485596,4.389999866485596,4.389999866485596,4.389999866485596,2624554.0,4.389999866485596
2020-01-15,4.389999866485596,4.289999961853027,4.380000114440918,4.309999942779541,2810454.0,4.309999942779541
2020-01-16,4.340000152587891,4.230000019073486,4.309999942779541,4.239999771118164,3951563.0,4.239999771118164
2020-01-17,4.300000190734863,4.190000057220459,4.260000228881836,4.199999809265137,3253410.0,4.199999809265137
2020-01-20,4.239999771118164,4.170000076293945,4.210000038146973,4.239999771118164,2628058.0,4.239999771118164
2020-01-21,4.260000228881836,4.190000057220459,4.239999771118164,4.190000057220459,2802459.0,4.190000057220459
2020-01-22,4.21999979019165,4.090000152587891,4.199999809265137,4.150000095367432,3714800.0,4.150000095367432
2020-01-23,4.130000114440918,3.940000057220459,4.119999885559082,3.9700000286102295,6058900.0,3.9700000286102295
2020-02-03,3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,656600.0,3.569999933242798
2020-02-04,3.369999885559082,3.2100000381469727,3.2100000381469727,3.319999933242798,18367823.0,3.319999933242798
2020-02-05,3.4000000953674316,3.2699999809265137,3.2899999618530273,3.3499999046325684,10440780.0,3.3499999046325684
2020-02-06,3.569999933242798,3.3399999141693115,3.3399999141693115,3.559999942779541,11612832.0,3.559999942779541
2020-02-07,3.619999885559082,3.490000009536743,3.5399999618530273,3.569999933242798,5897525.0,3.569999933242798
2020-02-10,3.859999895095825,3.559999942779541,3.5799999237060547,3.809999942779541,9772421.0,3.809999942779541
2020-02-11,3.759999990463257,3.5999999046325684,3.759999990463257,3.6600000858306885,6422003.0,3.6600000858306885
2020-02-12,3.7100000381469727,3.5999999046325684,3.619999885559082,3.690000057220459,3472873.0,3.690000057220459
2020-02-13,3.7300000190734863,3.609999895095825,3.7100000381469727,3.630000114440918,4475601.0,3.630000114440918
2020-02-14,3.6600000858306885,3.569999933242798,3.640000104904175,3.5999999046325684,4049800.0,3.5999999046325684
2020-02-17,3.7699999809265137,3.5999999046325684,3.5999999046325684,3.759999990463257,7091651.0,3.759999990463257
2020-02-18,3.819999933242798,3.7100000381469727,3.7100000381469727,3.7899999618530273,6683166.0,3.7899999618530273
2020-02-19,3.8499999046325684,3.7300000190734863,3.759999990463257,3.75,5147437.0,3.75
2020-02-20,3.8499999046325684,3.7300000190734863,3.7699999809265137,3.809999942779541,6447388.0,3.809999942779541
2020-02-21,3.869999885559082,3.799999952316284,3.809999942779541,3.8299999237060547,5864432.0,3.8299999237060547
2020-02-24,3.869999885559082,3.75,3.7899999618530273,3.8299999237060547,8273771.0,3.8299999237060547
2020-02-25,3.7899999618530273,3.640000104904175,3.7899999618530273,3.7699999809265137,7623430.0,3.7699999809265137
2020-02-26,3.9000000953674316,3.759999990463257,3.7699999809265137,3.880000114440918,9956474.0,3.880000114440918
2020-02-27,3.9000000953674316,3.799999952316284,3.859999895095825,3.869999885559082,7968549.0,3.869999885559082
2020-02-28,3.7699999809265137,3.569999933242798,3.6700000762939453,3.569999933242798,8710544.0,3.569999933242798
2020-03-02,3.700000047683716,3.569999933242798,3.569999933242798,3.680000066757202,6037154.0,3.680000066757202
2020-03-03,3.7799999713897705,3.680000066757202,3.7100000381469727,3.7200000286102295,5181483.0,3.7200000286102295
2020-03-04,3.930000066757202,3.6600000858306885,3.6600000858306885,3.819999933242798,7917203.0,3.819999933242798
2020-03-05,3.990000009536743,3.809999942779541,3.819999933242798,3.930000066757202,12229200.0,3.930000066757202
2020-03-06,4.03000020980835,3.859999895095825,3.890000104904175,4.019999980926514,12069603.0,4.019999980926514
2020-03-09,3.9600000381469727,3.8499999046325684,3.950000047683716,3.859999895095825,7656062.0,3.859999895095825
2020-03-10,3.9000000953674316,3.7100000381469727,3.7899999618530273,3.890000104904175,7143519.0,3.890000104904175
2020-03-11,4.059999942779541,3.859999895095825,3.880000114440918,3.9000000953674316,9960776.0,3.9000000953674316
2020-03-12,3.9000000953674316,3.7699999809265137,3.8499999046325684,3.8299999237060547,6013600.0,3.8299999237060547
2020-03-13,4.019999980926514,3.5999999046325684,3.5999999046325684,3.950000047683716,12534294.0,3.950000047683716
2020-03-16,4.090000152587891,3.9000000953674316,3.9600000381469727,4.039999961853027,20338945.0,4.039999961853027
2020-03-17,4.019999980926514,3.7699999809265137,4.0,3.8499999046325684,11773639.0,3.8499999046325684
2020-03-18,3.890000104904175,3.6500000953674316,3.8499999046325684,3.6600000858306885,10511100.0,3.6600000858306885
2020-03-19,3.690000057220459,3.5,3.6600000858306885,3.5999999046325684,7759200.0,3.5999999046325684
2020-03-20,3.6500000953674316,3.559999942779541,3.609999895095825,3.6500000953674316,4682609.0,3.6500000953674316
2020-03-23,3.630000114440918,3.5,3.5799999237060547,3.509999990463257,3909610.0,3.509999990463257
2020-03-24,3.5899999141693115,3.5,3.569999933242798,3.5799999237060547,3111070.0,3.5799999237060547
2020-03-25,3.859999895095825,3.5999999046325684,3.5999999046325684,3.740000009536743,15811209.0,3.740000009536743
2020-03-26,3.940000057220459,3.680000066757202,3.7100000381469727,3.880000114440918,21133192.0,3.880000114440918
2020-03-27,3.890000104904175,3.700000047683716,3.880000114440918,3.7200000286102295,12912770.0,3.7200000286102295
2020-03-30,3.869999885559082,3.6700000762939453,3.700000047683716,3.759999990463257,15840277.0,3.759999990463257
2020-03-31,4.059999942779541,3.7200000286102295,3.759999990463257,4.039999961853027,33037213.0,4.039999961853027
2020-04-01,4.0,3.8399999141693115,3.9800000190734863,3.950000047683716,22288333.0,3.950000047683716
2020-04-02,3.9100000858306885,3.75,3.880000114440918,3.859999895095825,16818664.0,3.859999895095825
2020-04-03,4.110000133514404,3.799999952316284,3.819999933242798,4.0,31503279.0,4.0
2020-04-07,4.400000095367432,3.930000066757202,3.950000047683716,4.400000095367432,33909502.0,4.400000095367432
2020-04-08,4.639999866485596,4.199999809265137,4.449999809265137,4.269999980926514,51090602.0,4.269999980926514
2020-04-09,4.480000019073486,4.210000038146973,4.320000171661377,4.269999980926514,31952063.0,4.269999980926514
2020-04-10,4.320000171661377,4.059999942779541,4.210000038146973,4.090000152587891,24906195.0,4.090000152587891
2020-04-13,4.21999979019165,3.930000066757202,4.039999961853027,4.210000038146973,20371711.0,4.210000038146973
2020-04-14,4.320000171661377,4.150000095367432,4.199999809265137,4.260000228881836,19715167.0,4.260000228881836
2020-04-15,4.300000190734863,4.039999961853027,4.260000228881836,4.059999942779541,17319969.0,4.059999942779541
2020-04-16,4.039999961853027,3.950000047683716,4.039999961853027,3.9800000190734863,9568201.0,3.9800000190734863
2020-04-17,4.0,3.8499999046325684,3.990000009536743,3.869999885559082,12836777.0,3.869999885559082
2020-04-20,3.9100000858306885,3.8399999141693115,3.859999895095825,3.869999885559082,5493447.0,3.869999885559082
2020-04-21,3.880000114440918,3.7200000286102295,3.880000114440918,3.819999933242798,8529651.0,3.819999933242798
2020-04-22,3.950000047683716,3.75,3.7799999713897705,3.930000066757202,10355323.0,3.930000066757202
2020-04-23,4.119999885559082,3.880000114440918,3.890000104904175,4.019999980926514,20873071.0,4.019999980926514
2020-04-24,3.9700000286102295,3.759999990463257,3.9200000762939453,3.7699999809265137,15343400.0,3.7699999809265137
2020-04-27,3.8299999237060547,3.640000104904175,3.740000009536743,3.7699999809265137,15144071.0,3.7699999809265137
2020-04-28,3.740000009536743,3.5,3.7200000286102295,3.559999942779541,11103631.0,3.559999942779541
2020-04-29,3.630000114440918,3.4600000381469727,3.5199999809265137,3.490000009536743,7837610.0,3.490000009536743
2020-04-30,3.630000114440918,3.5199999809265137,3.5399999618530273,3.5999999046325684,8323674.0,3.5999999046325684
2020-05-06,3.7100000381469727,3.5399999618530273,3.549999952316284,3.6600000858306885,7050535.0,3.6600000858306885
2020-05-07,3.75,3.619999885559082,3.6600000858306885,3.6500000953674316,7579478.0,3.6500000953674316
2020-05-08,3.700000047683716,3.640000104904175,3.6600000858306885,3.6700000762939453,6042455.0,3.6700000762939453
2020-05-11,3.75,3.6700000762939453,3.6700000762939453,3.700000047683716,11316099.0,3.700000047683716
2020-05-12,3.740000009536743,3.5799999237060547,3.700000047683716,3.690000057220459,8963479.0,3.690000057220459
2020-05-13,3.75,3.640000104904175,3.6700000762939453,3.7300000190734863,6489042.0,3.7300000190734863
2020-05-14,3.7100000381469727,3.609999895095825,3.700000047683716,3.619999885559082,5625378.0,3.619999885559082
2020-05-15,3.6500000953674316,3.5899999141693115,3.630000114440918,3.5899999141693115,4980565.0,3.5899999141693115
2020-05-18,3.7100000381469727,3.5799999237060547,3.5899999141693115,3.6500000953674316,6562959.0,3.6500000953674316
2020-05-19,3.740000009536743,3.640000104904175,3.6700000762939453,3.7300000190734863,7200347.0,3.7300000190734863
2020-05-20,3.700000047683716,3.5799999237060547,3.700000047683716,3.640000104904175,7659643.0,3.640000104904175
2020-05-21,3.6700000762939453,3.609999895095825,3.640000104904175,3.630000114440918,4721743.0,3.630000114440918
2020-05-22,3.6600000858306885,3.5299999713897705,3.6500000953674316,3.5399999618530273,5311478.0,3.5399999618530273
2020-05-25,3.759999990463257,3.5199999809265137,3.5299999713897705,3.640000104904175,7301263.0,3.640000104904175
2020-05-26,3.700000047683716,3.5999999046325684,3.619999885559082,3.680000066757202,5477395.0,3.680000066757202
2020-05-27,3.7300000190734863,3.630000114440918,3.690000057220459,3.6600000858306885,7123233.0,3.6600000858306885
2020-05-28,3.700000047683716,3.5399999618530273,3.6600000858306885,3.630000114440918,7819477.0,3.630000114440918
2020-05-29,3.6700000762939453,3.5999999046325684,3.609999895095825,3.619999885559082,3853550.0,3.619999885559082
2020-06-01,3.690000057220459,3.5799999237060547,3.5999999046325684,3.680000066757202,7299218.0,3.680000066757202
2020-06-02,3.75,3.6600000858306885,3.680000066757202,3.7200000286102295,8448868.0,3.7200000286102295
2020-06-03,3.880000114440918,3.700000047683716,3.7100000381469727,3.809999942779541,14934455.0,3.809999942779541
2020-06-04,4.190000057220459,3.990000009536743,4.0,4.190000057220459,11510623.0,4.190000057220459
2020-06-05,4.5,3.9600000381469727,4.5,3.9700000286102295,59510032.0,3.9700000286102295
2020-06-08,3.9600000381469727,3.7200000286102295,3.869999885559082,3.7699999809265137,33523618.0,3.7699999809265137
2020-06-09,3.809999942779541,3.7100000381469727,3.759999990463257,3.7200000286102295,15985132.0,3.7200000286102295
2020-06-10,3.7799999713897705,3.7200000286102295,3.7300000190734863,3.7300000190734863,11166848.0,3.7300000190734863
2020-06-11,3.7300000190734863,3.619999885559082,3.7100000381469727,3.6600000858306885,12868131.0,3.6600000858306885
2020-06-12,3.6700000762939453,3.5799999237060547,3.5999999046325684,3.6500000953674316,9089279.0,3.6500000953674316
2020-06-15,3.8299999237060547,3.690000057220459,3.690000057220459,3.7100000381469727,18379581.0,3.7100000381469727
2020-06-16,3.7899999618530273,3.6500000953674316,3.700000047683716,3.759999990463257,13298929.0,3.759999990463257
2020-06-17,3.7699999809265137,3.7100000381469727,3.7200000286102295,3.7300000190734863,9005303.0,3.7300000190734863
2020-06-18,3.759999990463257,3.690000057220459,3.700000047683716,3.690000057220459,7671141.0,3.690000057220459
2020-06-19,3.740000009536743,3.680000066757202,3.700000047683716,3.700000047683716,6705383.0,3.700000047683716
2020-06-22,3.7200000286102295,3.6500000953674316,3.700000047683716,3.6700000762939453,9081626.0,3.6700000762939453
2020-06-23,3.6700000762939453,3.5999999046325684,3.6600000858306885,3.609999895095825,7026800.0,3.609999895095825
2020-06-24,3.640000104904175,3.5899999141693115,3.609999895095825,3.609999895095825,4677231.0,3.609999895095825
2020-06-29,3.619999885559082,3.569999933242798,3.5999999046325684,3.5899999141693115,3612632.0,3.5899999141693115
2020-06-30,3.6700000762939453,3.5799999237060547,3.5899999141693115,3.630000114440918,5516158.0,3.630000114440918
2020-07-01,3.819999933242798,3.609999895095825,3.6500000953674316,3.7899999618530273,21127348.0,3.7899999618530273
2020-07-02,3.7799999713897705,3.690000057220459,3.75,3.759999990463257,14740559.0,3.759999990463257
2020-07-03,3.809999942779541,3.740000009536743,3.740000009536743,3.7799999713897705,11042954.0,3.7799999713897705
2020-07-06,3.930000066757202,3.7899999618530273,3.7899999618530273,3.9100000858306885,20911461.0,3.9100000858306885
2020-07-07,3.990000009536743,3.880000114440918,3.9200000762939453,3.9000000953674316,21485786.0,3.9000000953674316
2020-07-08,3.9800000190734863,3.890000104904175,3.9000000953674316,3.9600000381469727,14931030.0,3.9600000381469727
2020-07-09,4.039999961853027,3.9600000381469727,3.9800000190734863,4.03000020980835,18829931.0,4.03000020980835
2020-07-10,4.070000171661377,3.940000057220459,4.070000171661377,3.950000047683716,16352208.0,3.950000047683716
2020-07-13,4.139999866485596,3.950000047683716,3.9700000286102295,4.099999904632568,22958123.0,4.099999904632568
2020-07-14,4.170000076293945,4.019999980926514,4.119999885559082,4.099999904632568,18920163.0,4.099999904632568
2020-07-15,4.139999866485596,4.010000228881836,4.110000133514404,4.03000020980835,13367745.0,4.03000020980835
2020-07-16,4.389999866485596,3.9800000190734863,4.03000020980835,4.050000190734863,40486459.0,4.050000190734863
2020-07-17,4.150000095367432,3.940000057220459,3.9700000286102295,3.9700000286102295,19685557.0,3.9700000286102295
2020-07-20,4.179999828338623,3.9000000953674316,3.9000000953674316,4.139999866485596,22392061.0,4.139999866485596
2020-07-21,4.230000019073486,4.050000190734863,4.150000095367432,4.110000133514404,14873180.0,4.110000133514404
2020-07-22,4.150000095367432,4.050000190734863,4.150000095367432,4.079999923706055,16578608.0,4.079999923706055
2020-07-23,4.110000133514404,3.9700000286102295,4.079999923706055,4.099999904632568,13962770.0,4.099999904632568
2020-07-24,4.170000076293945,3.9800000190734863,4.079999923706055,4.0,15767662.0,4.0
2020-07-27,4.130000114440918,3.9800000190734863,4.010000228881836,4.130000114440918,12053501.0,4.130000114440918
2020-07-28,4.380000114440918,4.110000133514404,4.159999847412109,4.269999980926514,30031075.0,4.269999980926514
2020-07-29,4.510000228881836,4.159999847412109,4.21999979019165,4.320000171661377,33918277.0,4.320000171661377
2020-07-30,4.5,4.25,4.309999942779541,4.360000133514404,36644452.0,4.360000133514404
2020-07-31,4.800000190734863,4.269999980926514,4.289999961853027,4.800000190734863,54111758.0,4.800000190734863
2020-08-03,5.28000020980835,4.889999866485596,4.889999866485596,5.28000020980835,102312366.0,5.28000020980835
2020-08-04,5.179999828338623,4.78000020980835,5.099999904632568,4.849999904632568,71918555.0,4.849999904632568
2020-08-05,4.889999866485596,4.579999923706055,4.769999980926514,4.889999866485596,42116181.0,4.889999866485596
2020-08-06,4.829999923706055,4.650000095367432,4.800000190734863,4.690000057220459,25018892.0,4.690000057220459
2020-08-07,4.849999904632568,4.650000095367432,4.699999809265137,4.730000019073486,22133983.0,4.730000019073486
2020-08-10,4.690000057220459,4.5,4.690000057220459,4.590000152587891,23537906.0,4.590000152587891
2020-08-11,4.940000057220459,4.550000190734863,4.590000152587891,4.739999771118164,41064654.0,4.739999771118164
2020-08-12,5.010000228881836,4.710000038146973,4.739999771118164,4.760000228881836,39671498.0,4.760000228881836
2020-08-13,4.96999979019165,4.650000095367432,4.71999979019165,4.949999809265137,39737221.0,4.949999809265137
2020-08-14,4.920000076293945,4.650000095367432,4.920000076293945,4.739999771118164,28552644.0,4.739999771118164
2020-08-17,5.210000038146973,4.690000057220459,4.71999979019165,5.0,52181309.0,5.0
2020-08-18,5.150000095367432,4.900000095367432,4.929999828338623,4.980000019073486,46656073.0,4.980000019073486
2020-08-19,5.150000095367432,4.860000133514404,4.949999809265137,5.099999904632568,43875578.0,5.099999904632568
2020-08-20,5.039999961853027,4.78000020980835,5.010000228881836,4.820000171661377,28692254.0,4.820000171661377
2020-08-21,4.880000114440918,4.699999809265137,4.809999942779541,4.75,16463443.0,4.75
2020-08-24,5.230000019073486,4.650000095367432,4.739999771118164,5.230000019073486,44325811.0,5.230000019073486
2020-08-25,5.559999942779541,5.099999904632568,5.389999866485596,5.139999866485596,83253755.0,5.139999866485596
2020-08-26,5.409999847412109,4.900000095367432,5.170000076293945,4.940000057220459,49094935.0,4.940000057220459
2020-08-27,4.869999885559082,4.739999771118164,4.800000190734863,4.78000020980835,31079423.0,4.78000020980835
2020-08-28,4.869999885559082,4.670000076293945,4.71999979019165,4.800000190734863,20894239.0,4.800000190734863
2020-08-31,4.860000133514404,4.71999979019165,4.789999961853027,4.760000228881836,17553565.0,4.760000228881836
2020-09-01,4.75,4.599999904632568,4.710000038146973,4.699999809265137,16366067.0,4.699999809265137
2020-09-02,4.789999961853027,4.659999847412109,4.690000057220459,4.760000228881836,13753905.0,4.760000228881836
2020-09-03,4.769999980926514,4.650000095367432,4.739999771118164,4.659999847412109,11127579.0,4.659999847412109
2020-09-04,4.630000114440918,4.519999980926514,4.599999904632568,4.599999904632568,11885842.0,4.599999904632568
2020-09-07,4.690000057220459,4.489999771118164,4.690000057220459,4.5,12257733.0,4.5
2020-09-08,4.539999961853027,4.400000095367432,4.53000020980835,4.53000020980835,11907453.0,4.53000020980835
2020-09-09,4.630000114440918,4.449999809265137,4.449999809265137,4.53000020980835,12640612.0,4.53000020980835
2020-09-10,4.550000190734863,4.329999923706055,4.53000020980835,4.400000095367432,11230900.0,4.400000095367432
2020-09-11,4.409999847412109,4.300000190734863,4.360000133514404,4.380000114440918,6161340.0,4.380000114440918
2020-09-14,4.53000020980835,4.369999885559082,4.400000095367432,4.460000038146973,7277200.0,4.460000038146973
2020-09-15,4.489999771118164,4.389999866485596,4.420000076293945,4.460000038146973,6168865.0,4.460000038146973
2020-09-16,4.550000190734863,4.409999847412109,4.440000057220459,4.539999961853027,8798151.0,4.539999961853027
2020-09-17,4.53000020980835,4.429999828338623,4.53000020980835,4.46999979019165,5786609.0,4.46999979019165
2020-09-18,4.519999980926514,4.409999847412109,4.46999979019165,4.519999980926514,6099589.0,4.519999980926514
2020-09-21,4.619999885559082,4.480000019073486,4.510000228881836,4.599999904632568,7720551.0,4.599999904632568
2020-09-22,4.559999942779541,4.389999866485596,4.550000190734863,4.420000076293945,7468547.0,4.420000076293945
2020-09-23,4.449999809265137,4.360000133514404,4.420000076293945,4.389999866485596,5596278.0,4.389999866485596
2020-09-24,4.380000114440918,4.210000038146973,4.349999904632568,4.21999979019165,5712927.0,4.21999979019165
2020-09-25,4.269999980926514,4.179999828338623,4.25,4.179999828338623,3637313.0,4.179999828338623
2020-09-28,4.21999979019165,4.079999923706055,4.210000038146973,4.099999904632568,4846254.0,4.099999904632568
2020-09-29,4.190000057220459,4.110000133514404,4.139999866485596,4.119999885559082,4351950.0,4.119999885559082
2020-09-30,4.139999866485596,4.059999942779541,4.130000114440918,4.090000152587891,4812778.0,4.090000152587891
2020-10-09,4.230000019073486,4.139999866485596,4.150000095367432,4.190000057220459,5607550.0,4.190000057220459
2020-10-12,4.289999961853027,4.179999828338623,4.199999809265137,4.28000020980835,5901125.0,4.28000020980835
2020-10-13,4.300000190734863,4.230000019073486,4.269999980926514,4.25,3566239.0,4.25
2020-10-14,4.269999980926514,4.159999847412109,4.230000019073486,4.179999828338623,4558700.0,4.179999828338623
2020-10-15,4.179999828338623,4.110000133514404,4.179999828338623,4.130000114440918,4100900.0,4.130000114440918
2020-10-16,4.21999979019165,4.130000114440918,4.150000095367432,4.21999979019165,3926300.0,4.21999979019165
2020-10-19,4.309999942779541,4.159999847412109,4.269999980926514,4.21999979019165,4980358.0,4.21999979019165
2020-10-20,4.21999979019165,4.150000095367432,4.199999809265137,4.21999979019165,3405768.0,4.21999979019165
2020-10-21,4.21999979019165,4.150000095367432,4.21999979019165,4.159999847412109,3270700.0,4.159999847412109
2020-10-22,4.170000076293945,4.079999923706055,4.170000076293945,4.119999885559082,3245001.0,4.119999885559082
2020-10-23,4.179999828338623,4.090000152587891,4.130000114440918,4.099999904632568,3140001.0,4.099999904632568
2020-10-26,4.099999904632568,3.8499999046325684,4.099999904632568,3.9000000953674316,13000200.0,3.9000000953674316
2020-10-27,3.9200000762939453,3.819999933242798,3.869999885559082,3.8299999237060547,3187059.0,3.8299999237060547