images/ch8/data/600333.csv - 66b0e0e2e7ca89466eaafe10 (d487d71) - (('Mo Repos',), {'htdigest_file': None, 'use_smarthttp': 0, 'require_browser_auth': 0, 'disable_push': 0, 'unauthenticated_push': 0, 'ctags

Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,12.449999809265137,12.010000228881836,12.010000228881836,12.100000381469727,28654938.0,11.761331558227539
2010-01-05,12.380000114440918,11.869999885559082,12.350000381469727,12.3100004196167,27263439.0,11.965453147888184
2010-01-06,13.140000343322754,12.329999923706055,12.329999923706055,12.520000457763672,50111585.0,12.169576644897461
2010-01-07,12.40999984741211,12.0,12.399999618530273,12.390000343322754,24652745.0,12.043214797973633
2010-01-08,12.289999961853027,12.050000190734863,12.289999961853027,12.220000267028809,12112832.0,11.877972602844238
2010-01-11,12.300000190734863,11.800000190734863,12.260000228881836,11.90999984741211,16251357.0,11.576648712158203
2010-01-12,11.880000114440918,11.399999618530273,11.710000038146973,11.869999885559082,18280831.0,11.537768363952637
2010-01-13,11.649999618530273,11.329999923706055,11.649999618530273,11.359999656677246,15601857.0,11.04204273223877
2010-01-14,11.600000381469727,11.359999656677246,11.369999885559082,11.550000190734863,11798876.0,11.226725578308105
2010-01-15,11.649999618530273,11.380000114440918,11.510000228881836,11.59000015258789,10346549.0,11.265606880187988
2010-01-18,11.829999923706055,11.5,11.600000381469727,11.800000190734863,14286702.0,11.469728469848633
2010-01-19,12.039999961853027,11.649999618530273,11.850000381469727,12.0,16479812.0,11.664129257202148
2010-01-20,12.300000190734863,11.279999732971191,12.029999732971191,11.609999656677246,21619032.0,11.285046577453613
2010-01-21,12.09000015258789,11.289999961853027,11.380000114440918,11.989999771118164,15446126.0,11.654410362243652
2010-01-22,11.779999732971191,11.3100004196167,11.779999732971191,11.449999809265137,9514248.0,11.129524230957031
2010-01-25,11.4399995803833,11.010000228881836,11.300000190734863,11.020000457763672,6766715.0,10.711560249328613
2010-01-26,11.199999809265137,9.930000305175781,11.020000457763672,10.130000114440918,11543325.0,9.84646987915039
2010-01-27,10.180000305175781,9.609999656677246,10.130000114440918,9.770000457763672,9252372.0,9.496545791625977
2010-01-28,9.850000381469727,9.649999618530273,9.770000457763672,9.8100004196167,7114058.0,9.53542709350586
2010-01-29,9.970000267028809,9.699999809265137,9.800000190734863,9.829999923706055,6835722.0,9.554866790771484
2010-02-01,9.8100004196167,9.40999984741211,9.699999809265137,9.5600004196167,7675353.0,9.292424201965332
2010-02-02,9.819999694824219,9.520000457763672,9.649999618530273,9.579999923706055,7087564.0,9.31186294555664
2010-02-03,9.850000381469727,9.149999618530273,9.649999618530273,9.819999694824219,10409588.0,9.545145988464355
2010-02-04,9.960000038146973,9.539999961853027,9.680000305175781,9.859999656677246,10859002.0,9.584027290344238
2010-02-05,9.680000305175781,9.3100004196167,9.619999885559082,9.520000457763672,9021347.0,9.253543853759766
2010-02-08,9.800000190734863,9.40999984741211,9.680000305175781,9.710000038146973,8231147.0,9.438225746154785
2010-02-09,9.680000305175781,9.420000076293945,9.59000015258789,9.579999923706055,6184275.0,9.31186294555664
2010-02-10,9.899999618530273,9.510000228881836,9.729999542236328,9.859999656677246,10180357.0,9.584027290344238
2010-02-11,9.819999694824219,9.579999923706055,9.819999694824219,9.630000114440918,6923219.0,9.360464096069336
2010-02-12,9.720000267028809,9.5600004196167,9.699999809265137,9.670000076293945,5553019.0,9.399345397949219
2010-02-22,9.640000343322754,9.5,9.640000343322754,9.550000190734863,5598059.0,9.282703399658203
2010-02-23,9.550000190734863,9.25,9.550000190734863,9.4399995803833,7443955.0,9.17578125
2010-02-24,10.380000114440918,9.270000457763672,9.399999618530273,10.380000114440918,31217428.0,10.089473724365234
2010-02-25,10.449999809265137,10.109999656677246,10.350000381469727,10.399999618530273,24609043.0,10.10891342163086
2010-02-26,10.380000114440918,10.140000343322754,10.369999885559082,10.369999885559082,12216920.0,10.079752922058105
2010-03-01,10.75,10.199999809265137,10.399999618530273,10.430000305175781,16411776.0,10.138072967529297
2010-03-02,10.649999618530273,10.220000267028809,10.430000305175781,10.609999656677246,18124662.0,10.313034057617188
2010-03-03,10.880000114440918,10.350000381469727,10.539999961853027,10.6899995803833,16246706.0,10.390795707702637
2010-03-04,10.729999542236328,10.050000190734863,10.729999542236328,10.09000015258789,13963907.0,9.80759048461914
2010-03-05,10.239999771118164,9.970000267028809,10.09000015258789,10.050000190734863,7492886.0,9.768709182739258
2010-03-08,10.210000038146973,9.989999771118164,10.100000381469727,10.15999984741211,4766756.0,9.875629425048828
2010-03-09,10.449999809265137,10.170000076293945,10.170000076293945,10.34000015258789,9503578.0,10.050592422485352
2010-03-10,10.899999618530273,10.3100004196167,10.550000190734863,10.390000343322754,15795174.0,10.099193572998047
2010-03-11,10.329999923706055,10.0600004196167,10.149999618530273,10.210000038146973,6782511.0,9.924229621887207
2010-03-12,10.279999732971191,10.0,10.130000114440918,10.029999732971191,4624014.0,9.749267578125
2010-03-15,10.100000381469727,9.6899995803833,10.0,9.779999732971191,4732893.0,9.506265640258789
2010-03-16,9.880000114440918,9.699999809265137,9.699999809265137,9.819999694824219,2737403.0,9.545145988464355
2010-03-17,10.180000305175781,9.819999694824219,9.819999694824219,10.119999885559082,5727898.0,9.836750030517578
2010-03-18,10.260000228881836,10.079999923706055,10.119999885559082,10.199999809265137,6676416.0,9.914510726928711
2010-03-19,10.640000343322754,10.229999542236328,10.390000343322754,10.279999732971191,8991322.0,9.992271423339844
2010-03-22,10.350000381469727,10.109999656677246,10.300000190734863,10.300000190734863,5468265.0,10.011712074279785
2010-03-23,10.399999618530273,10.199999809265137,10.3100004196167,10.359999656677246,7324440.0,10.07003116607666
2010-03-24,10.5,10.289999961853027,10.329999923706055,10.34000015258789,7532134.0,10.050592422485352
2010-03-25,10.25,9.9399995803833,10.25,9.960000038146973,7774601.0,9.681228637695312
2010-03-26,10.079999923706055,9.899999618530273,9.899999618530273,10.039999961853027,4107970.0,9.758988380432129
2010-03-29,10.1899995803833,10.039999961853027,10.130000114440918,10.149999618530273,4996940.0,9.865909576416016
2010-03-30,10.5600004196167,10.279999732971191,10.279999732971191,10.329999923706055,10689044.0,10.040871620178223
2010-03-31,10.329999923706055,10.119999885559082,10.300000190734863,10.199999809265137,6370426.0,9.914510726928711
2010-04-01,11.050000190734863,10.180000305175781,10.229999542236328,10.829999923706055,29265223.0,10.526877403259277
2010-04-02,10.970000267028809,10.550000190734863,10.720000267028809,10.770000457763672,17083383.0,10.468557357788086
2010-04-06,11.050000190734863,10.649999618530273,10.75,10.949999809265137,15491294.0,10.643518447875977
2010-04-07,11.399999618530273,10.720000267028809,10.880000114440918,11.350000381469727,20539734.0,11.032323837280273
2010-04-08,11.470000267028809,11.0,11.180000305175781,11.029999732971191,17113014.0,10.721280097961426
2010-04-09,11.180000305175781,10.8100004196167,11.029999732971191,11.050000190734863,11738893.0,10.74071979522705
2010-04-12,11.09000015258789,10.75,11.069999694824219,10.829999923706055,10515733.0,10.526877403259277
2010-04-13,11.270000457763672,10.489999771118164,10.850000381469727,10.850000381469727,11119954.0,10.546318054199219
2010-04-14,11.149999618530273,10.850000381469727,10.920000076293945,11.0,10072532.0,10.692119598388672
2010-04-15,11.100000381469727,10.600000381469727,11.0,10.720000267028809,7699400.0,10.41995620727539
2010-04-16,10.880000114440918,10.680000305175781,10.680000305175781,10.739999771118164,4997455.0,10.439395904541016
2010-04-19,10.949999809265137,10.34000015258789,10.649999618530273,10.390000343322754,10639721.0,10.099193572998047
2010-04-20,10.619999885559082,9.680000305175781,10.350000381469727,10.510000228881836,12029630.0,10.21583366394043
2010-04-21,10.75,10.329999923706055,10.399999618530273,10.729999542236328,8054635.0,10.429676055908203
2010-04-22,10.789999961853027,10.5,10.600000381469727,10.579999923706055,8214653.0,10.28387451171875
2010-04-23,10.710000038146973,10.300000190734863,10.550000190734863,10.359999656677246,6178775.0,10.07003116607666
2010-04-26,10.479999542236328,10.069999694824219,10.359999656677246,10.100000381469727,6077672.0,9.817310333251953
2010-04-27,10.449999809265137,10.079999923706055,10.100000381469727,10.329999923706055,9473982.0,10.040871620178223
2010-04-28,10.319999694824219,10.0,10.210000038146973,10.109999656677246,5147755.0,9.82702922821045
2010-04-29,10.300000190734863,10.0,10.239999771118164,10.0,5903585.0,9.720108985900879
2010-04-30,10.170000076293945,9.0,10.050000190734863,9.399999618530273,6019880.0,9.136900901794434
2010-05-04,9.489999771118164,9.149999618530273,9.260000228881836,9.350000381469727,2784673.0,9.088301658630371
2010-05-05,9.6899995803833,9.25,9.300000190734863,9.640000343322754,4654729.0,9.370184898376465
2010-05-06,9.9399995803833,9.40999984741211,9.6899995803833,9.4399995803833,5224786.0,9.17578125
2010-05-07,9.529999732971191,9.029999732971191,9.1899995803833,9.300000190734863,3537610.0,9.039700508117676
2010-05-10,9.420000076293945,9.0,9.300000190734863,9.300000190734863,3111516.0,9.039700508117676
2010-05-11,9.550000190734863,9.100000381469727,9.430000305175781,9.1899995803833,3316044.0,8.932779312133789
2010-05-12,9.279999732971191,8.5600004196167,9.15999984741211,8.789999961853027,4445857.0,8.543975830078125
2010-05-13,8.930000305175781,8.510000228881836,8.800000190734863,8.899999618530273,4134427.0,8.650896072387695
2010-05-14,8.9399995803833,8.699999809265137,8.800000190734863,8.869999885559082,2972550.0,8.621736526489258
2010-05-17,8.779999732971191,7.980000019073486,8.779999732971191,7.989999771118164,6093306.0,7.766366481781006
2010-05-18,8.369999885559082,7.53000020980835,8.020000457763672,8.170000076293945,6468611.0,7.941328048706055
2010-05-19,8.399999618530273,7.909999847412109,7.989999771118164,8.130000114440918,4136967.0,7.9024481773376465
2010-05-20,8.350000381469727,7.989999771118164,8.010000228881836,8.119999885559082,3979044.0,7.892728328704834
2010-05-21,8.5,7.699999809265137,7.800000190734863,8.489999771118164,6602484.0,8.252371788024902
2010-05-24,9.289999961853027,8.489999771118164,8.489999771118164,9.239999771118164,9969116.0,8.981379508972168
2010-05-25,9.25,8.729999542236328,9.0,8.960000038146973,9274049.0,8.709216117858887
2010-05-26,9.010000228881836,8.779999732971191,8.880000114440918,8.869999885559082,5648815.0,8.621736526489258
2010-05-27,9.25,8.8100004196167,8.880000114440918,9.1899995803833,9091667.0,8.932779312133789
2010-05-28,9.329999923706055,8.989999771118164,9.329999923706055,9.15999984741211,6564227.0,8.903619766235352
2010-05-31,9.770000457763672,8.899999618530273,9.149999618530273,9.350000381469727,13845870.0,9.088301658630371
2010-06-01,10.25,9.380000114440918,9.779999732971191,9.420000076293945,22084703.0,9.156342506408691
2010-06-02,9.140000343322754,8.75,9.039999961853027,9.100000381469727,10181930.0,8.845298767089844
2010-06-03,9.149999618530273,8.850000381469727,9.079999923706055,8.890000343322754,6215667.0,8.6411771774292
2010-06-04,8.890000343322754,8.600000381469727,8.819999694824219,8.789999961853027,4315016.0,8.543975830078125
2010-06-07,8.699999809265137,8.399999618530273,8.550000190734863,8.460000038146973,4760049.0,8.223212242126465
2010-06-08,8.720000267028809,8.40999984741211,8.430000305175781,8.539999961853027,3660026.0,8.300971984863281
2010-06-09,8.75,8.520000457763672,8.65999984741211,8.75,5159550.0,8.505095481872559
2010-06-10,8.880000114440918,8.680000305175781,8.720000267028809,8.760000228881836,4903449.0,8.514815330505371
2010-06-11,8.880000114440918,8.6899995803833,8.850000381469727,8.710000038146973,2798195.0,8.466214179992676
2010-06-15,8.710000038146973,8.710000038146973,8.710000038146973,8.710000038146973,0.0,8.466214179992676
2010-06-17,8.9399995803833,8.720000267028809,8.720000267028809,8.880000114440918,4480502.0,8.631457328796387
2010-06-18,8.869999885559082,8.319999694824219,8.829999923706055,8.380000114440918,4151585.0,8.145450592041016
2010-06-21,8.729999542236328,8.380000114440918,8.40999984741211,8.619999885559082,3393128.0,8.37873363494873
2010-06-22,8.770000457763672,8.550000190734863,8.600000381469727,8.699999809265137,3476751.0,8.456493377685547
2010-06-23,8.729999542236328,8.5,8.640000343322754,8.670000076293945,2533393.0,8.42733383178711
2010-06-24,8.699999809265137,8.449999809265137,8.649999618530273,8.5600004196167,3180801.0,8.320412635803223
2010-06-25,8.600000381469727,8.369999885559082,8.5,8.420000076293945,2341005.0,8.184330940246582
2010-06-28,8.600000381469727,8.380000114440918,8.420000076293945,8.390000343322754,2379539.0,8.155171394348145
2010-06-29,8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,0.0,8.155171394348145
2010-06-30,7.769999980926514,7.550000190734863,7.769999980926514,7.550000190734863,4478415.0,7.338682651519775
2010-07-01,7.929999828338623,7.599999904632568,7.599999904632568,7.630000114440918,4132608.0,7.416442394256592
2010-07-02,7.599999904632568,6.900000095367432,7.550000190734863,7.380000114440918,3112579.0,7.173440456390381
2010-07-05,7.369999885559082,7.110000133514404,7.329999923706055,7.190000057220459,2182386.0,6.988757610321045
2010-07-06,7.78000020980835,7.170000076293945,7.190000057220459,7.619999885559082,4581948.0,7.4067230224609375
2010-07-07,7.670000076293945,7.519999980926514,7.610000133514404,7.590000152587891,2549475.0,7.377562522888184
2010-07-08,7.730000019073486,7.480000019073486,7.610000133514404,7.53000020980835,2037498.0,7.319241523742676
2010-07-09,7.96999979019165,7.449999809265137,7.559999942779541,7.869999885559082,6182231.0,7.649724960327148
2010-07-12,8.079999923706055,7.849999904632568,7.980000019073486,7.929999828338623,6651097.0,7.708045959472656
2010-07-13,7.829999923706055,7.599999904632568,7.829999923706055,7.760000228881836,3857172.0,7.542804718017578
2010-07-14,8.039999961853027,7.739999771118164,7.739999771118164,7.989999771118164,6215054.0,7.766366481781006
2010-07-15,8.050000190734863,7.650000095367432,7.989999771118164,7.679999828338623,3453769.0,7.465043067932129
2010-07-16,7.940000057220459,7.5,7.650000095367432,7.880000114440918,4674524.0,7.659445762634277
2010-07-19,8.5,7.650000095367432,7.75,8.270000457763672,12523722.0,8.038529396057129
2010-07-20,8.350000381469727,8.15999984741211,8.220000267028809,8.239999771118164,9942352.0,8.009368896484375
2010-07-21,8.399999618530273,8.199999809265137,8.300000190734863,8.289999961853027,6623701.0,8.05797004699707
2010-07-22,8.449999809265137,8.220000267028809,8.260000228881836,8.420000076293945,6491138.0,8.184330940246582
2010-07-23,8.40999984741211,8.180000305175781,8.399999618530273,8.260000228881836,4986552.0,8.028810501098633
2010-07-26,8.359999656677246,8.210000038146973,8.300000190734863,8.350000381469727,4332946.0,8.116291046142578
2010-07-27,8.699999809265137,8.260000228881836,8.3100004196167,8.399999618530273,8318976.0,8.164891242980957
2010-07-28,8.539999961853027,8.25,8.3100004196167,8.470000267028809,6226507.0,8.232932090759277
2010-07-29,8.770000457763672,8.460000038146973,8.5,8.760000228881836,10808713.0,8.514815330505371
2010-07-30,8.699999809265137,8.479999542236328,8.699999809265137,8.579999923706055,5644002.0,8.339853286743164
2010-08-02,8.720000267028809,8.520000457763672,8.59000015258789,8.670000076293945,6202027.0,8.42733383178711
2010-08-03,8.760000228881836,8.520000457763672,8.6899995803833,8.630000114440918,7582313.0,8.388453483581543
2010-08-04,8.880000114440918,8.579999923706055,8.59000015258789,8.880000114440918,12479823.0,8.631457328796387
2010-08-05,9.050000190734863,8.699999809265137,8.789999961853027,8.789999961853027,9211562.0,8.543975830078125
2010-08-06,8.90999984741211,8.619999885559082,8.760000228881836,8.869999885559082,8150132.0,8.621736526489258
2010-08-09,9.09000015258789,8.819999694824219,8.90999984741211,9.050000190734863,10558586.0,8.796698570251465
2010-08-10,9.09000015258789,8.550000190734863,9.09000015258789,8.579999923706055,9362690.0,8.339853286743164
2010-08-11,8.720000267028809,8.5,8.550000190734863,8.59000015258789,4739623.0,8.349573135375977
2010-08-12,8.760000228881836,8.399999618530273,8.5,8.510000228881836,7371237.0,8.271812438964844
2010-08-13,8.859999656677246,8.510000228881836,8.510000228881836,8.75,8931843.0,8.505095481872559
2010-08-16,9.140000343322754,8.699999809265137,8.739999771118164,9.09000015258789,15804839.0,8.835578918457031
2010-08-17,9.239999771118164,9.010000228881836,9.079999923706055,9.15999984741211,11771816.0,8.903619766235352
2010-08-18,9.380000114440918,9.039999961853027,9.300000190734863,9.199999809265137,13667743.0,8.942500114440918
2010-08-19,9.449999809265137,9.119999885559082,9.25,9.34000015258789,13740123.0,9.078581809997559
2010-08-20,10.119999885559082,9.5,9.5,9.890000343322754,37048701.0,9.613186836242676
2010-08-23,9.869999885559082,9.609999656677246,9.630000114440918,9.710000038146973,13795663.0,9.438225746154785
2010-08-24,9.720000267028809,9.380000114440918,9.670000076293945,9.600000381469727,10069314.0,9.331304550170898
2010-08-25,9.520000457763672,9.1899995803833,9.5,9.210000038146973,8975781.0,8.95221996307373
2010-08-26,9.529999732971191,9.25,9.3100004196167,9.40999984741211,8225826.0,9.146621704101562
2010-08-27,9.489999771118164,9.300000190734863,9.460000038146973,9.420000076293945,4785796.0,9.156342506408691
2010-08-30,9.649999618530273,9.430000305175781,9.430000305175781,9.59000015258789,6142498.0,9.32158374786377
2010-08-31,9.550000190734863,9.329999923706055,9.520000457763672,9.430000305175781,6692876.0,9.16606330871582
2010-09-01,9.5,9.210000038146973,9.430000305175781,9.420000076293945,7113015.0,9.156342506408691
2010-09-02,9.75,9.4399995803833,9.5,9.680000305175781,11510197.0,9.409065246582031
2010-09-03,9.859999656677246,9.539999961853027,9.699999809265137,9.640000343322754,8918572.0,9.370184898376465
2010-09-06,9.800000190734863,9.369999885559082,9.600000381469727,9.789999961853027,11996058.0,9.515986442565918
2010-09-07,9.789999961853027,9.569999694824219,9.789999961853027,9.6899995803833,5954658.0,9.418784141540527
2010-09-08,10.529999732971191,9.739999771118164,9.739999771118164,10.020000457763672,25231196.0,9.739547729492188
2010-09-09,10.270000457763672,9.789999961853027,9.949999809265137,10.069999694824219,16696467.0,9.788148880004883
2010-09-10,10.220000267028809,9.729999542236328,10.220000267028809,9.989999771118164,10559834.0,9.71038818359375
2010-09-13,10.180000305175781,9.819999694824219,10.0,10.130000114440918,10196415.0,9.84646987915039
2010-09-14,10.239999771118164,10.0,10.15999984741211,10.039999961853027,8764954.0,9.758988380432129
2010-09-15,10.039999961853027,9.710000038146973,10.0,9.800000190734863,7438257.0,9.52570629119873
2010-09-16,9.819999694824219,9.25,9.800000190734863,9.359999656677246,8073431.0,9.098020553588867
2010-09-17,9.479999542236328,9.229999542236328,9.399999618530273,9.34000015258789,4481322.0,9.078581809997559
2010-09-20,9.460000038146973,9.270000457763672,9.449999809265137,9.359999656677246,3505941.0,9.098020553588867
2010-09-21,9.420000076293945,9.270000457763672,9.359999656677246,9.329999923706055,2289364.0,9.068861961364746
2010-09-27,9.800000190734863,9.399999618530273,9.399999618530273,9.779999732971191,7231291.0,9.506265640258789
2010-09-28,10.069999694824219,9.699999809265137,9.859999656677246,9.890000343322754,8263883.0,9.613186836242676
2010-09-29,10.369999885559082,9.789999961853027,9.989999771118164,10.210000038146973,12484800.0,9.924229621887207
2010-09-30,10.289999961853027,10.069999694824219,10.210000038146973,10.1899995803833,9218749.0,9.904789924621582
2010-10-08,10.59000015258789,10.229999542236328,10.350000381469727,10.4399995803833,15155805.0,10.14779281616211
2010-10-11,11.010000228881836,10.40999984741211,10.630000114440918,10.470000267028809,22168321.0,10.176953315734863
2010-10-12,11.520000457763672,10.199999809265137,10.350000381469727,11.520000457763672,33410763.0,11.197564125061035
2010-10-13,12.670000076293945,12.199999809265137,12.199999809265137,12.670000076293945,32554306.0,12.315378189086914
2010-10-14,13.5,12.510000228881836,12.6899995803833,13.029999732971191,82405381.0,12.665300369262695
2010-10-15,13.800000190734863,12.649999618530273,13.029999732971191,12.970000267028809,54508033.0,12.60698127746582
2010-10-18,13.079999923706055,11.800000190734863,12.789999961853027,12.0,43208444.0,11.664129257202148
2010-10-19,12.300000190734863,11.8100004196167,11.979999542236328,12.279999732971191,24091566.0,11.936293601989746
2010-10-20,13.380000114440918,11.899999618530273,11.989999771118164,13.09000015258789,47688875.0,12.72362232208252
2010-10-21,13.289999961853027,12.640000343322754,13.229999542236328,12.9399995803833,29106178.0,12.57781982421875
2010-10-22,13.199999809265137,12.619999885559082,12.789999961853027,12.970000267028809,26860621.0,12.60698127746582
2010-10-25,13.899999618530273,12.699999809265137,13.100000381469727,13.510000228881836,40947551.0,13.131865501403809
2010-10-26,13.84000015258789,13.199999809265137,13.550000190734863,13.399999618530273,30952294.0,13.024945259094238
2010-10-27,13.300000190734863,12.899999618530273,13.25,12.920000076293945,21516176.0,12.558380126953125
2010-10-28,12.979999542236328,12.510000228881836,12.760000228881836,12.600000381469727,17584419.0,12.247336387634277
2010-10-29,12.979999542236328,12.579999923706055,12.760000228881836,12.75,12658703.0,12.39313793182373
2010-11-01,13.260000228881836,12.699999809265137,12.8100004196167,13.09000015258789,22023045.0,12.72362232208252
2010-11-02,13.100000381469727,12.680000305175781,13.09000015258789,12.859999656677246,23913912.0,12.500059127807617
2010-11-03,13.300000190734863,12.619999885559082,12.800000190734863,13.199999809265137,30718231.0,12.830543518066406
2010-11-04,13.220000267028809,12.800000190734863,13.09000015258789,13.1899995803833,22162887.0,12.820822715759277
2010-11-05,14.510000228881836,13.079999923706055,13.289999961853027,14.510000228881836,59747976.0,14.103878021240234
2010-11-08,14.779999732971191,14.079999923706055,14.779999732971191,14.289999961853027,46074362.0,13.890034675598145
2010-11-09,14.579999923706055,14.100000381469727,14.199999809265137,14.34000015258789,26660674.0,13.938634872436523
2010-11-10,14.460000038146973,14.09000015258789,14.449999809265137,14.1899995803833,16772206.0,13.79283332824707
2010-11-11,14.680000305175781,14.010000228881836,14.100000381469727,14.039999961853027,29194591.0,13.647032737731934
2010-11-12,13.949999809265137,12.699999809265137,13.949999809265137,12.789999961853027,29717711.0,12.432018280029297
2010-11-15,13.979999542236328,13.199999809265137,13.5,13.65999984741211,30463424.0,13.277667045593262
2010-11-16,13.789999961853027,12.5,13.699999809265137,13.050000190734863,19910603.0,12.684741973876953
2010-11-17,12.989999771118164,12.039999961853027,12.899999618530273,12.34000015258789,12518315.0,11.994613647460938
2010-11-18,12.65999984741211,12.069999694824219,12.319999694824219,12.489999771118164,11386268.0,12.14041519165039
2010-11-19,12.779999732971191,12.180000305175781,12.5600004196167,12.760000228881836,11642602.0,12.40285873413086
2010-11-22,12.949999809265137,12.489999771118164,12.6899995803833,12.869999885559082,11197649.0,12.509779930114746
2010-11-23,12.8100004196167,12.100000381469727,12.680000305175781,12.329999923706055,10231076.0,11.984892845153809
2010-11-24,12.680000305175781,12.100000381469727,12.199999809265137,12.649999618530273,9394462.0,12.295937538146973
2010-11-25,13.15999984741211,12.579999923706055,12.609999656677246,12.869999885559082,15869684.0,12.509779930114746
2010-11-26,13.800000190734863,12.680000305175781,12.699999809265137,13.329999923706055,25266927.0,12.956904411315918
2010-11-29,13.170000076293945,12.75,13.170000076293945,12.90999984741211,14606212.0,12.548660278320312
2010-11-30,13.079999923706055,12.180000305175781,12.859999656677246,12.40999984741211,13106926.0,12.062654495239258
2010-12-01,12.739999771118164,12.220000267028809,12.449999809265137,12.600000381469727,7573553.0,12.247336387634277
2010-12-02,13.149999618530273,12.640000343322754,12.779999732971191,12.649999618530273,10912145.0,12.295937538146973
2010-12-03,12.779999732971191,12.350000381469727,12.770000457763672,12.5,6396991.0,12.15013599395752
2010-12-06,12.720000267028809,12.270000457763672,12.609999656677246,12.40999984741211,5530135.0,12.062654495239258
2010-12-07,12.600000381469727,12.119999885559082,12.399999618530273,12.489999771118164,5747793.0,12.14041519165039
2010-12-08,12.579999923706055,12.260000228881836,12.510000228881836,12.3100004196167,5897434.0,11.965453147888184
2010-12-09,12.449999809265137,12.149999618530273,12.399999618530273,12.15999984741211,6213994.0,11.81965160369873
2010-12-10,12.220000267028809,11.819999694824219,12.180000305175781,12.149999618530273,7300553.0,11.809930801391602
2010-12-13,12.649999618530273,12.15999984741211,12.15999984741211,12.579999923706055,9835607.0,12.227896690368652
2010-12-14,13.270000457763672,12.510000228881836,12.529999732971191,13.109999656677246,19427825.0,12.743062019348145
2010-12-15,14.420000076293945,12.869999885559082,13.1899995803833,14.420000076293945,61857322.0,14.016396522521973
2010-12-16,14.59000015258789,13.899999618530273,14.100000381469727,14.300000190734863,54211409.0,13.899755477905273
2010-12-17,14.079999923706055,13.600000381469727,13.949999809265137,13.770000457763672,24849264.0,13.384590148925781
2010-12-20,13.819999694824219,12.8100004196167,13.699999809265137,13.170000076293945,22816160.0,12.801382064819336
2010-12-21,13.75,13.170000076293945,13.399999618530273,13.600000381469727,24583050.0,13.219347953796387
2010-12-22,13.979999542236328,13.3100004196167,13.649999618530273,13.75,24893074.0,13.36514949798584
2010-12-23,13.979999542236328,13.520000457763672,13.649999618530273,13.890000343322754,23074643.0,13.501232147216797
2010-12-24,13.829999923706055,13.109999656677246,13.760000228881836,13.239999771118164,14217601.0,12.869422912597656
2010-12-27,13.770000457763672,12.779999732971191,13.149999618530273,12.8100004196167,16886408.0,12.451459884643555
2010-12-28,12.75,12.029999732971191,12.579999923706055,12.130000114440918,12988351.0,11.790492057800293
2010-12-29,12.380000114440918,12.010000228881836,12.130000114440918,12.279999732971191,6779807.0,11.936293601989746
2010-12-30,12.399999618530273,12.100000381469727,12.279999732971191,12.3100004196167,7328284.0,11.965453147888184
2010-12-31,12.699999809265137,12.180000305175781,12.199999809265137,12.6899995803833,10245664.0,12.334817886352539
2011-01-04,13.180000305175781,12.75,12.819999694824219,12.789999961853027,14485416.0,12.432018280029297
2011-01-05,12.9399995803833,12.5600004196167,12.6899995803833,12.90999984741211,10602199.0,12.548660278320312
2011-01-06,12.850000381469727,12.399999618530273,12.850000381469727,12.430000305175781,12542277.0,12.082096099853516
2011-01-07,12.5600004196167,12.140000343322754,12.329999923706055,12.3100004196167,9338619.0,11.965453147888184
2011-01-10,12.380000114440918,12.010000228881836,12.239999771118164,12.09000015258789,7494933.0,11.751611709594727
2011-01-11,12.180000305175781,11.800000190734863,12.09000015258789,12.050000190734863,5914055.0,11.712730407714844
2011-01-12,12.229999542236328,11.899999618530273,12.180000305175781,12.140000343322754,4616827.0,11.800212860107422
2011-01-13,12.699999809265137,12.029999732971191,12.1899995803833,12.640000343322754,13349507.0,12.28621768951416
2011-01-14,12.579999923706055,12.020000457763672,12.479999542236328,12.039999961853027,8189806.0,11.703010559082031
2011-01-17,12.0,11.199999809265137,11.890000343322754,11.220000267028809,8252477.0,10.905962944030762
2011-01-18,11.40999984741211,10.90999984741211,11.050000190734863,11.300000190734863,3821876.0,10.983722686767578
2011-01-19,11.5,11.199999809265137,11.220000267028809,11.489999771118164,5605151.0,11.168404579162598
2011-01-20,11.880000114440918,11.119999885559082,11.510000228881836,11.149999618530273,8206123.0,10.837921142578125
2011-01-21,11.680000305175781,11.109999656677246,11.109999656677246,11.380000114440918,7319455.0,11.061482429504395
2011-01-24,11.399999618530273,10.779999732971191,11.369999885559082,10.8100004196167,6219753.0,10.507437705993652
2011-01-25,10.779999732971191,9.989999771118164,10.699999809265137,10.15999984741211,6236970.0,9.875629425048828
2011-01-26,10.59000015258789,10.09000015258789,10.09000015258789,10.5600004196167,5166241.0,10.264434814453125
2011-01-27,10.699999809265137,10.3100004196167,10.420000076293945,10.59000015258789,6539407.0,10.293595314025879
2011-01-28,10.899999618530273,10.300000190734863,10.5,10.680000305175781,7391449.0,10.38107681274414
2011-01-31,10.789999961853027,10.420000076293945,10.529999732971191,10.6899995803833,6258435.0,10.390795707702637
2011-02-01,10.979999542236328,10.680000305175781,10.6899995803833,10.789999961853027,6283054.0,10.487996101379395
2011-02-09,10.850000381469727,10.399999618530273,10.65999984741211,10.40999984741211,5197554.0,10.118633270263672
2011-02-10,10.75,10.34000015258789,10.34000015258789,10.699999809265137,5824348.0,10.40051555633545
2011-02-11,11.15999984741211,10.699999809265137,10.75,11.020000457763672,9993910.0,10.711560249328613
2011-02-14,11.550000190734863,10.899999618530273,10.960000038146973,11.369999885559082,13071982.0,11.051762580871582
2011-02-15,11.890000343322754,11.140000343322754,11.289999961853027,11.359999656677246,16671666.0,11.04204273223877
2011-02-16,11.550000190734863,11.180000305175781,11.210000038146973,11.420000076293945,8986814.0,11.100362777709961
2011-02-17,11.630000114440918,11.25,11.529999732971191,11.380000114440918,8564097.0,11.061482429504395
2011-02-18,11.420000076293945,11.069999694824219,11.369999885559082,11.180000305175781,7217749.0,10.867081642150879
2011-02-21,11.380000114440918,11.0600004196167,11.100000381469727,11.359999656677246,7371542.0,11.04204273223877
2011-02-22,11.550000190734863,11.0,11.460000038146973,11.029999732971191,9724246.0,10.721280097961426
2011-02-23,11.260000228881836,10.899999618530273,11.020000457763672,11.180000305175781,7640222.0,10.867081642150879
2011-02-24,11.279999732971191,11.079999923706055,11.100000381469727,11.210000038146973,7218919.0,10.896242141723633
2011-02-25,11.529999732971191,11.180000305175781,11.239999771118164,11.489999771118164,16506655.0,11.168404579162598
2011-02-28,12.4399995803833,11.359999656677246,11.479999542236328,12.34000015258789,31483129.0,11.994613647460938
2011-03-10,12.25,11.720000267028809,12.100000381469727,11.84000015258789,21543795.0,11.5086088180542
2011-03-11,11.960000038146973,11.430000305175781,11.8100004196167,11.479999542236328,11970072.0,11.158684730529785
2011-03-14,11.600000381469727,11.25,11.3100004196167,11.529999732971191,7289663.0,11.207283973693848
2011-03-15,11.430000305175781,10.8100004196167,11.430000305175781,11.020000457763672,11751082.0,10.711560249328613
2011-03-16,11.15999984741211,10.890000343322754,10.979999542236328,11.079999923706055,8632914.0,10.769880294799805
2011-03-17,11.5600004196167,10.699999809265137,10.960000038146973,11.180000305175781,12281911.0,10.867081642150879
2011-03-18,11.460000038146973,11.149999618530273,11.399999618530273,11.3100004196167,6517003.0,10.993443489074707
2011-03-21,11.4399995803833,11.010000228881836,11.289999961853027,11.149999618530273,6055541.0,10.837921142578125
2011-03-22,11.229999542236328,11.029999732971191,11.15999984741211,11.119999885559082,4209309.0,10.808759689331055
2011-03-23,11.3100004196167,11.0,11.199999809265137,11.239999771118164,5162383.0,10.925400733947754
2011-03-24,11.329999923706055,11.149999618530273,11.260000228881836,11.199999809265137,5733126.0,10.886521339416504
2011-03-25,11.449999809265137,11.180000305175781,11.210000038146973,11.399999618530273,8851208.0,11.080923080444336
2011-03-28,12.229999542236328,11.380000114440918,11.420000076293945,11.960000038146973,25424304.0,11.625248908996582
2011-03-29,12.0,11.350000381469727,11.890000343322754,11.479999542236328,14186034.0,11.158684730529785
2011-03-30,11.579999923706055,11.210000038146973,11.479999542236328,11.220000267028809,7413035.0,10.905962944030762
2011-03-31,11.329999923706055,11.0,11.300000190734863,11.100000381469727,5053198.0,10.78931999206543
2011-04-01,11.34000015258789,11.0600004196167,11.100000381469727,11.319999694824219,3727050.0,11.00316333770752
2011-04-06,11.399999618530273,11.210000038146973,11.300000190734863,11.350000381469727,4739577.0,11.032323837280273
2011-04-07,11.800000190734863,11.420000076293945,11.420000076293945,11.550000190734863,7646519.0,11.226725578308105
2011-04-08,11.729999542236328,11.399999618530273,11.5,11.649999618530273,6339250.0,11.323925971984863
2011-04-11,11.920000076293945,11.5600004196167,11.65999984741211,11.739999771118164,10716634.0,11.411407470703125
2011-04-13,11.609999656677246,11.220000267028809,11.600000381469727,11.59000015258789,7099570.0,11.265606880187988
2011-04-14,11.84000015258789,11.539999961853027,11.5600004196167,11.579999923706055,6842593.0,11.25588607788086
2011-04-15,11.989999771118164,11.399999618530273,11.5600004196167,11.850000381469727,14099031.0,11.518328666687012
2011-04-18,11.979999542236328,11.630000114440918,11.84000015258789,11.75,9317419.0,11.421128273010254
2011-04-19,11.65999984741211,11.279999732971191,11.649999618530273,11.3100004196167,9040964.0,10.993443489074707
2011-04-20,11.449999809265137,11.279999732971191,11.300000190734863,11.380000114440918,4753773.0,11.061482429504395
2011-04-21,11.529999732971191,11.300000190734863,11.390000343322754,11.520000457763672,5574526.0,11.197564125061035
2011-04-22,11.75,11.390000343322754,11.489999771118164,11.699999809265137,8447748.0,11.372527122497559
2011-04-25,11.630000114440918,11.369999885559082,11.579999923706055,11.380000114440918,5542690.0,11.061482429504395
2011-04-26,11.449999809265137,10.979999542236328,11.3100004196167,10.989999771118164,5082861.0,10.682398796081543
2011-04-27,11.210000038146973,10.720000267028809,11.109999656677246,10.84000015258789,4438315.0,10.53659725189209
2011-04-28,11.09000015258789,10.5,10.890000343322754,10.90999984741211,5164501.0,10.60463809967041
2011-04-29,10.680000305175781,9.829999923706055,10.600000381469727,10.489999771118164,8368644.0,10.196393966674805
2011-05-03,10.720000267028809,10.180000305175781,10.25,10.65999984741211,4889652.0,10.361635208129883
2011-05-04,11.0,10.479999542236328,10.59000015258789,10.789999961853027,9983685.0,10.487996101379395
2011-05-05,11.050000190734863,10.520000457763672,10.680000305175781,11.0,9672713.0,10.692119598388672
2011-05-06,11.470000267028809,10.930000305175781,10.989999771118164,11.119999885559082,12643627.0,10.808759689331055
2011-05-09,11.430000305175781,10.920000076293945,11.149999618530273,10.960000038146973,10713093.0,10.653238296508789
2011-05-10,10.800000190734863,10.4399995803833,10.699999809265137,10.600000381469727,7855503.0,10.303315162658691
2011-05-11,10.5600004196167,10.350000381469727,10.5600004196167,10.40999984741211,4683309.0,10.118633270263672
2011-05-12,10.479999542236328,10.25,10.329999923706055,10.279999732971191,3344800.0,9.992271423339844
2011-05-13,10.470000267028809,10.199999809265137,10.279999732971191,10.460000038146973,2964643.0,10.167232513427734
2011-05-16,10.550000190734863,10.399999618530273,10.449999809265137,10.5,2984308.0,10.2061128616333
2011-05-17,10.670000076293945,10.270000457763672,10.59000015258789,10.59000015258789,4718958.0,10.293595314025879
2011-05-18,10.640000343322754,10.420000076293945,10.460000038146973,10.520000457763672,3965636.0,10.225554466247559
2011-05-19,10.5600004196167,10.300000190734863,10.5600004196167,10.329999923706055,3490341.0,10.040871620178223
2011-05-20,10.3100004196167,10.170000076293945,10.279999732971191,10.1899995803833,2814619.0,9.904789924621582
2011-05-23,10.220000267028809,9.899999618530273,10.1899995803833,9.920000076293945,3426252.0,9.64234733581543
2011-05-24,9.949999809265137,9.720000267028809,9.920000076293945,9.920000076293945,1970076.0,9.64234733581543
2011-05-25,10.069999694824219,9.850000381469727,9.920000076293945,9.920000076293945,2010349.0,9.64234733581543
2011-05-26,10.0600004196167,9.829999923706055,10.0,9.850000381469727,1715790.0,9.574307441711426
2011-05-27,9.850000381469727,9.399999618530273,9.850000381469727,9.40999984741211,2330643.0,9.146621704101562
2011-05-30,9.380000114440918,9.0600004196167,9.369999885559082,9.079999923706055,1778987.0,8.825858116149902
2011-05-31,9.3100004196167,9.069999694824219,9.09000015258789,9.300000190734863,2118899.0,9.039700508117676
2011-06-01,9.729999542236328,9.279999732971191,9.3100004196167,9.699999809265137,4114483.0,9.428504943847656
2011-06-02,10.130000114440918,9.510000228881836,9.529999732971191,9.949999809265137,11791296.0,9.671507835388184
2011-06-03,10.5,9.75,9.869999885559082,10.300000190734863,15098089.0,10.011712074279785
2011-06-07,10.319999694824219,10.020000457763672,10.199999809265137,10.15999984741211,7577642.0,9.875629425048828
2011-06-08,10.699999809265137,10.039999961853027,10.149999618530273,10.15999984741211,10474159.0,9.973796844482422
2011-06-09,10.289999961853027,9.600000381469727,10.050000190734863,9.619999885559082,6719370.0,9.443693161010742
2011-06-10,9.680000305175781,9.359999656677246,9.59000015258789,9.489999771118164,3441123.0,9.316075325012207
2011-06-13,9.5600004196167,9.380000114440918,9.449999809265137,9.510000228881836,2152669.0,9.335710525512695
2011-06-14,9.65999984741211,9.460000038146973,9.520000457763672,9.630000114440918,2210959.0,9.453511238098145
2011-06-15,9.630000114440918,9.489999771118164,9.59000015258789,9.520000457763672,2426910.0,9.345526695251465
2011-06-16,9.470000267028809,9.130000114440918,9.470000267028809,9.149999618530273,2348128.0,8.982307434082031
2011-06-17,9.220000267028809,9.079999923706055,9.100000381469727,9.100000381469727,1716237.0,8.93322467803955
2011-06-20,9.25,9.039999961853027,9.100000381469727,9.109999656677246,1366459.0,8.94304084777832
2011-06-21,9.199999809265137,9.020000457763672,9.109999656677246,9.180000305175781,1531755.0,9.011757850646973
2011-06-22,9.229999542236328,9.09000015258789,9.1899995803833,9.130000114440918,1132682.0,8.962674140930176
2011-06-23,9.300000190734863,9.039999961853027,9.119999885559082,9.25,2258354.0,9.080474853515625
2011-06-24,9.550000190734863,9.210000038146973,9.25,9.510000228881836,3748774.0,9.335710525512695
2011-06-27,9.600000381469727,9.430000305175781,9.479999542236328,9.489999771118164,2579596.0,9.316075325012207
2011-06-28,9.539999961853027,9.420000076293945,9.510000228881836,9.489999771118164,2032138.0,9.316075325012207
2011-06-29,9.510000228881836,9.369999885559082,9.489999771118164,9.380000114440918,2093837.0,9.208093643188477
2011-06-30,9.5600004196167,9.350000381469727,9.359999656677246,9.529999732971191,3186560.0,9.355342864990234
2011-07-01,9.630000114440918,9.470000267028809,9.529999732971191,9.510000228881836,3296308.0,9.335710525512695
2011-07-04,9.6899995803833,9.520000457763672,9.520000457763672,9.680000305175781,4484178.0,9.502593994140625
2011-07-05,9.84000015258789,9.65999984741211,9.6899995803833,9.75,4316734.0,9.571310997009277
2011-07-06,10.020000457763672,9.5600004196167,9.75,9.84000015258789,7665261.0,9.659662246704102
2011-07-07,9.869999885559082,9.640000343322754,9.760000228881836,9.65999984741211,5172665.0,9.482959747314453
2011-07-08,9.75,9.619999885559082,9.699999809265137,9.640000343322754,2183976.0,9.463327407836914
2011-07-11,9.779999732971191,9.619999885559082,9.640000343322754,9.75,2783062.0,9.571310997009277
2011-07-12,9.710000038146973,9.579999923706055,9.649999618530273,9.699999809265137,4262831.0,9.52222728729248
2011-07-13,10.489999771118164,9.6899995803833,9.6899995803833,10.34000015258789,20070034.0,10.150498390197754
2011-07-14,10.430000305175781,10.180000305175781,10.229999542236328,10.329999923706055,17527132.0,10.140682220458984
2011-07-15,10.279999732971191,10.09000015258789,10.239999771118164,10.1899995803833,5688554.0,10.003247261047363
2011-07-18,10.289999961853027,10.0,10.289999961853027,10.039999961853027,4855956.0,9.855996131896973
2011-07-19,10.319999694824219,9.970000267028809,9.970000267028809,10.140000343322754,7574398.0,9.954164505004883
2011-07-20,10.199999809265137,10.0,10.180000305175781,10.050000190734863,3359346.0,9.865814208984375
2011-07-21,10.079999923706055,9.819999694824219,10.050000190734863,9.84000015258789,3712112.0,9.659662246704102
2011-07-22,9.960000038146973,9.720000267028809,9.859999656677246,9.859999656677246,2670932.0,9.679295539855957
2011-07-25,9.949999809265137,9.399999618530273,9.829999923706055,9.470000267028809,3731515.0,9.296442985534668
2011-07-26,9.579999923706055,9.380000114440918,9.399999618530273,9.569999694824219,1840620.0,9.394610404968262
2011-07-27,9.710000038146973,9.460000038146973,9.539999961853027,9.65999984741211,2280398.0,9.482959747314453
2011-07-28,9.609999656677246,9.460000038146973,9.579999923706055,9.550000190734863,2323224.0,9.374978065490723
2011-07-29,9.729999542236328,9.460000038146973,9.5600004196167,9.569999694824219,2395590.0,9.394610404968262
2011-08-01,9.829999923706055,9.510000228881836,9.5600004196167,9.6899995803833,2835538.0,9.512411117553711
2011-08-02,9.75,9.510000228881836,9.640000343322754,9.670000076293945,2044770.0,9.492777824401855
2011-08-03,9.760000228881836,9.520000457763672,9.550000190734863,9.649999618530273,1661773.0,9.47314453125
2011-08-04,9.8100004196167,9.649999618530273,9.649999618530273,9.729999542236328,1765858.0,9.551677703857422
2011-08-05,9.520000457763672,9.350000381469727,9.520000457763672,9.399999618530273,2885193.0,9.227725982666016
2011-08-08,9.289999961853027,8.550000190734863,9.199999809265137,8.779999732971191,3768455.0,8.619089126586914
2011-08-09,8.760000228881836,8.109999656677246,8.5,8.609999656677246,3415844.0,8.452204704284668
2011-08-10,9.170000076293945,8.710000038146973,8.710000038146973,8.920000076293945,4326397.0,8.756523132324219
2011-08-11,9.449999809265137,8.510000228881836,8.630000114440918,9.25,7005306.0,9.080474853515625
2011-08-12,9.399999618530273,9.180000305175781,9.300000190734863,9.260000228881836,3449563.0,9.090291976928711
2011-08-15,9.319999694824219,9.149999618530273,9.229999542236328,9.279999732971191,2340473.0,9.109925270080566
2011-08-16,9.600000381469727,9.260000228881836,9.300000190734863,9.300000190734863,3368607.0,9.129558563232422
2011-08-17,9.329999923706055,9.1899995803833,9.199999809265137,9.210000038146973,2119667.0,9.041208267211914
2011-08-18,9.279999732971191,8.970000267028809,9.229999542236328,8.979999542236328,2312294.0,8.815422058105469
2011-08-19,9.09000015258789,8.649999618530273,8.779999732971191,9.010000228881836,2241552.0,8.844874382019043
2011-08-22,9.15999984741211,8.949999809265137,9.010000228881836,9.0,1648820.0,8.835057258605957
2011-08-23,9.220000267028809,9.079999923706055,9.079999923706055,9.210000038146973,2036218.0,9.041208267211914
2011-08-24,9.3100004196167,9.0600004196167,9.3100004196167,9.130000114440918,1795663.0,8.962674140930176
2011-08-25,9.34000015258789,9.119999885559082,9.15999984741211,9.300000190734863,2176602.0,9.129558563232422
2011-08-26,9.550000190734863,9.260000228881836,9.300000190734863,9.510000228881836,3928123.0,9.335710525512695
2011-08-29,9.460000038146973,9.359999656677246,9.420000076293945,9.390000343322754,2447196.0,9.21790885925293
2011-08-30,9.510000228881836,9.300000190734863,9.449999809265137,9.3100004196167,2479805.0,9.139375686645508
2011-08-31,9.34000015258789,9.220000267028809,9.25,9.289999961853027,1595794.0,9.119742393493652
2011-09-01,9.350000381469727,9.220000267028809,9.289999961853027,9.239999771118164,1264071.0,9.070657730102539
2011-09-02,9.270000457763672,9.050000190734863,9.25,9.130000114440918,1392576.0,8.962674140930176
2011-09-05,9.170000076293945,9.0,9.0,9.069999694824219,1203239.0,8.903773307800293
2011-09-06,9.149999618530273,8.979999542236328,9.0,9.130000114440918,1051033.0,8.962674140930176
2011-09-07,9.369999885559082,9.140000343322754,9.149999618530273,9.359999656677246,2040394.0,9.188459396362305
2011-09-08,9.4399995803833,9.229999542236328,9.399999618530273,9.25,1824268.0,9.080474853515625
2011-09-09,9.40999984741211,9.239999771118164,9.300000190734863,9.350000381469727,1869956.0,9.178642272949219
2011-09-13,9.260000228881836,9.109999656677246,9.260000228881836,9.220000267028809,1512736.0,9.051024436950684
2011-09-14,9.579999923706055,9.25,9.25,9.569999694824219,4457716.0,9.394610404968262
2011-09-15,9.600000381469727,9.430000305175781,9.550000190734863,9.529999732971191,3825563.0,9.355342864990234
2011-09-16,9.829999923706055,9.5600004196167,9.5600004196167,9.649999618530273,4340260.0,9.47314453125
2011-09-19,9.9399995803833,9.539999961853027,9.609999656677246,9.800000190734863,7606317.0,9.62039566040039
2011-09-20,9.979999542236328,9.699999809265137,9.729999542236328,9.859999656677246,5443764.0,9.679295539855957
2011-09-21,10.039999961853027,9.75,9.859999656677246,10.0,7626666.0,9.816729545593262
2011-09-22,10.109999656677246,9.6899995803833,9.920000076293945,9.699999809265137,6801410.0,9.52222728729248
2011-09-23,9.890000343322754,9.449999809265137,9.510000228881836,9.850000381469727,4781334.0,9.669478416442871
2011-09-26,9.970000267028809,9.640000343322754,9.84000015258789,9.739999771118164,3505262.0,9.561494827270508
2011-09-27,10.399999618530273,9.760000228881836,9.800000190734863,10.279999732971191,12392541.0,10.091598510742188
2011-09-28,10.319999694824219,9.970000267028809,10.229999542236328,10.020000457763672,8222429.0,9.836362838745117
2011-09-29,10.130000114440918,9.800000190734863,9.920000076293945,9.960000038146973,7297574.0,9.77746295928955
2011-09-30,10.0600004196167,9.699999809265137,9.979999542236328,9.960000038146973,5243032.0,9.77746295928955
2011-10-10,10.399999618530273,9.960000038146973,9.989999771118164,10.3100004196167,9791477.0,10.121048927307129
2011-10-11,10.630000114440918,9.970000267028809,10.550000190734863,10.149999618530273,9435333.0,9.963980674743652
2011-10-12,10.539999961853027,10.020000457763672,10.149999618530273,10.460000038146973,10003267.0,10.26830005645752
2011-10-13,10.859999656677246,10.390000343322754,10.479999542236328,10.789999961853027,17225422.0,10.592251777648926
2011-10-14,10.789999961853027,10.460000038146973,10.699999809265137,10.65999984741211,8521156.0,10.464632987976074
2011-10-17,10.699999809265137,10.350000381469727,10.65999984741211,10.479999542236328,7086617.0,10.287932395935059
2011-10-18,10.619999885559082,10.199999809265137,10.34000015258789,10.260000228881836,7373110.0,10.071965217590332
2011-10-19,10.380000114440918,9.819999694824219,10.15999984741211,9.869999885559082,9375767.0,9.689111709594727
2011-10-20,9.850000381469727,9.109999656677246,9.850000381469727,9.5,7527335.0,9.32589340209961
2011-10-21,9.539999961853027,9.25,9.40999984741211,9.34000015258789,3197546.0,9.168825149536133
2011-10-24,9.600000381469727,9.3100004196167,9.34000015258789,9.59000015258789,4636266.0,9.414244651794434
2011-10-25,9.779999732971191,9.34000015258789,9.600000381469727,9.649999618530273,7612888.0,9.47314453125
2011-10-26,9.640000343322754,9.399999618530273,9.579999923706055,9.5,7332036.0,9.32589340209961
2011-10-27,9.6899995803833,9.350000381469727,9.449999809265137,9.40999984741211,5416303.0,9.237542152404785
2011-10-28,9.770000457763672,9.470000267028809,9.510000228881836,9.739999771118164,7358224.0,9.561494827270508
2011-10-31,9.829999923706055,9.649999618530273,9.75,9.779999732971191,4974849.0,9.600762367248535
2011-11-01,9.930000305175781,9.649999618530273,9.699999809265137,9.920000076293945,6898457.0,9.73819637298584
2011-11-02,9.970000267028809,9.699999809265137,9.739999771118164,9.9399995803833,5014332.0,9.757828712463379
2011-11-03,10.319999694824219,9.979999542236328,9.979999542236328,10.0600004196167,9020968.0,9.875630378723145
2011-11-04,10.300000190734863,9.989999771118164,10.0600004196167,10.15999984741211,7150115.0,9.973796844482422
2011-11-07,10.359999656677246,10.109999656677246,10.199999809265137,10.170000076293945,4807166.0,9.983613967895508
2011-11-08,10.300000190734863,10.09000015258789,10.170000076293945,10.109999656677246,5478535.0,9.924714088439941
2011-11-09,10.220000267028809,9.899999618530273,10.109999656677246,10.140000343322754,6133918.0,9.954164505004883
2011-11-10,10.119999885559082,9.930000305175781,10.0,9.960000038146973,4001661.0,9.77746295928955
2011-11-11,10.329999923706055,10.010000228881836,10.010000228881836,10.25,9073066.0,10.06214714050293
2011-11-14,10.529999732971191,10.300000190734863,10.390000343322754,10.380000114440918,8623149.0,10.189765930175781
2011-11-15,10.380000114440918,10.15999984741211,10.329999923706055,10.279999732971191,6792828.0,10.091598510742188
2011-11-16,10.449999809265137,10.100000381469727,10.289999961853027,10.119999885559082,7214110.0,9.934530258178711
2011-11-17,10.380000114440918,10.079999923706055,10.079999923706055,10.220000267028809,4508869.0,10.032697677612305
2011-11-18,10.300000190734863,9.880000114440918,10.239999771118164,9.9399995803833,5822827.0,9.757828712463379
2011-11-21,10.029999732971191,9.760000228881836,9.989999771118164,9.970000267028809,3485257.0,9.787280082702637
2011-11-22,10.180000305175781,9.850000381469727,9.890000343322754,10.050000190734863,4771570.0,9.865814208984375
2011-11-23,10.210000038146973,10.0,10.029999732971191,10.069999694824219,4211066.0,9.885446548461914
2011-11-24,9.960000038146973,9.65999984741211,9.90999984741211,9.8100004196167,4208878.0,9.63021183013916
2011-11-25,9.899999618530273,9.520000457763672,9.890000343322754,9.630000114440918,4009791.0,9.453511238098145
2011-11-28,9.720000267028809,9.510000228881836,9.710000038146973,9.710000038146973,2313098.0,9.532044410705566
2011-11-29,9.869999885559082,9.699999809265137,9.850000381469727,9.800000190734863,2930716.0,9.62039566040039
2011-11-30,9.850000381469727,9.199999809265137,9.850000381469727,9.3100004196167,4434504.0,9.139375686645508
2011-12-01,9.600000381469727,9.380000114440918,9.5,9.460000038146973,4472519.0,9.286626815795898
2011-12-02,9.800000190734863,9.399999618530273,9.449999809265137,9.619999885559082,5619509.0,9.443693161010742
2011-12-05,9.630000114440918,9.199999809265137,9.5,9.210000038146973,3572084.0,9.041208267211914
2011-12-06,9.289999961853027,8.800000190734863,9.199999809265137,8.989999771118164,3177282.0,8.825239181518555
2011-12-07,9.039999961853027,8.890000343322754,8.979999542236328,9.020000457763672,1658637.0,8.854690551757812
2011-12-08,9.199999809265137,8.949999809265137,9.020000457763672,9.109999656677246,2595267.0,8.94304084777832
2011-12-09,9.449999809265137,8.960000038146973,9.0600004196167,9.239999771118164,4430314.0,9.070657730102539
2011-12-12,9.199999809265137,8.890000343322754,9.140000343322754,8.90999984741211,2664958.0,8.746706008911133
2011-12-13,8.890000343322754,8.3100004196167,8.850000381469727,8.34000015258789,3466322.0,8.187152862548828
2011-12-14,8.470000267028809,8.149999618530273,8.34000015258789,8.170000076293945,2178052.0,8.020268440246582
2011-12-15,8.220000267028809,7.53000020980835,8.220000267028809,7.630000114440918,3433084.0,7.4901652336120605
2011-12-16,7.849999904632568,7.460000038146973,7.590000152587891,7.829999923706055,3524687.0,7.686499118804932
2011-12-19,7.78000020980835,7.380000114440918,7.78000020980835,7.639999866485596,2471333.0,7.499981880187988
2011-12-20,7.789999961853027,7.570000171661377,7.639999866485596,7.619999885559082,2148336.0,7.480348110198975
2011-12-21,7.78000020980835,7.199999809265137,7.760000228881836,7.25,2730904.0,7.117129325866699
2011-12-22,7.239999771118164,6.650000095367432,7.239999771118164,6.900000095367432,3722367.0,6.773543834686279
2011-12-23,7.03000020980835,6.78000020980835,6.800000190734863,6.960000038146973,2405207.0,6.832444190979004
2011-12-26,7.079999923706055,6.769999980926514,7.079999923706055,6.800000190734863,2781593.0,6.6753764152526855
2011-12-27,6.840000152587891,6.380000114440918,6.809999942779541,6.389999866485596,3271013.0,6.272890567779541
2011-12-28,7.03000020980835,6.539999961853027,6.550000190734863,6.96999979019165,8516268.0,6.842260360717773
2011-12-29,6.96999979019165,6.71999979019165,6.820000171661377,6.730000019073486,4978251.0,6.606659412384033
2011-12-30,6.849999904632568,6.699999809265137,6.800000190734863,6.800000190734863,3000823.0,6.6753764152526855
2012-01-04,6.920000076293945,6.650000095367432,6.860000133514404,6.670000076293945,2924483.0,6.54775857925415
2012-01-05,6.610000133514404,6.150000095367432,6.610000133514404,6.199999809265137,3851042.0,6.086372375488281
2012-01-06,6.25,5.880000114440918,6.199999809265137,6.179999828338623,3167520.0,6.066739082336426
2012-01-09,6.550000190734863,6.050000190734863,6.179999828338623,6.539999961853027,4375633.0,6.420141220092773
2012-01-10,6.960000038146973,6.400000095367432,6.550000190734863,6.840000152587891,5714437.0,6.7146430015563965
2012-01-11,7.070000171661377,6.800000190734863,6.840000152587891,6.929999828338623,5945610.0,6.8029937744140625
2012-01-12,7.289999961853027,6.809999942779541,6.889999866485596,7.090000152587891,6875319.0,6.960061550140381
2012-01-13,7.070000171661377,6.699999809265137,7.0,6.710000038146973,4424642.0,6.587026119232178
2012-01-16,6.659999847412109,6.25,6.659999847412109,6.289999961853027,2865081.0,6.174722671508789
2012-01-17,6.760000228881836,6.25,6.25,6.75,3267934.0,6.626292705535889
2012-01-18,6.880000114440918,6.53000020980835,6.78000020980835,6.570000171661377,3349187.0,6.449591636657715
2012-01-19,6.760000228881836,6.519999980926514,6.579999923706055,6.619999885559082,2173512.0,6.4986748695373535
2012-01-20,6.840000152587891,6.630000114440918,6.730000019073486,6.789999961853027,2624405.0,6.6655592918396
2012-01-30,6.869999885559082,6.730000019073486,6.809999942779541,6.760000228881836,2310676.0,6.636109352111816
2012-01-31,6.78000020980835,6.559999942779541,6.78000020980835,6.679999828338623,1721515.0,6.557575225830078
2012-02-01,6.769999980926514,6.610000133514404,6.650000095367432,6.679999828338623,1567001.0,6.557575225830078
2012-02-02,6.809999942779541,6.659999847412109,6.699999809265137,6.800000190734863,2647736.0,6.6753764152526855
2012-02-03,6.980000019073486,6.78000020980835,6.820000171661377,6.96999979019165,4274326.0,6.842260360717773
2012-02-06,7.670000076293945,7.510000228881836,7.670000076293945,7.670000076293945,20786942.0,7.5294318199157715
2012-02-07,7.900000095367432,7.550000190734863,7.670000076293945,7.570000171661377,16536871.0,7.431264400482178
2012-02-08,7.820000171661377,7.449999809265137,7.5,7.730000019073486,13438880.0,7.588332176208496
2012-02-09,7.78000020980835,7.489999771118164,7.659999847412109,7.710000038146973,9521903.0,7.568698883056641
2012-02-10,7.71999979019165,7.550000190734863,7.71999979019165,7.670000076293945,7098190.0,7.5294318199157715
2012-02-13,7.75,7.559999942779541,7.639999866485596,7.730000019073486,7643712.0,7.588332176208496
2012-02-14,7.869999885559082,7.630000114440918,7.710000038146973,7.789999961853027,9384133.0,7.6472320556640625
2012-02-15,7.880000114440918,7.590000152587891,7.760000228881836,7.869999885559082,10466363.0,7.725766181945801
2012-02-16,8.180000305175781,7.71999979019165,7.900000095367432,7.78000020980835,11071868.0,7.637415885925293
2012-02-17,7.829999923706055,7.550000190734863,7.78000020980835,7.610000133514404,6444473.0,7.470530986785889
2012-02-20,7.789999961853027,7.559999942779541,7.789999961853027,7.579999923706055,4047730.0,7.441080570220947
2012-02-21,7.730000019073486,7.53000020980835,7.639999866485596,7.71999979019165,4765521.0,7.57851505279541
2012-02-22,7.840000152587891,7.659999847412109,7.730000019073486,7.829999923706055,7531141.0,7.686499118804932
2012-02-23,7.869999885559082,7.690000057220459,7.800000190734863,7.800000190734863,5997789.0,7.657049655914307
2012-02-24,7.960000038146973,7.760000228881836,7.789999961853027,7.929999828338623,11312620.0,7.784666538238525
2012-02-27,7.929999828338623,7.929999828338623,7.929999828338623,7.929999828338623,0.0,7.784666538238525
2012-02-28,7.96999979019165,7.650000095367432,7.929999828338623,7.940000057220459,10402304.0,7.794483661651611
2012-02-29,8.4399995803833,7.860000133514404,7.949999809265137,8.0,18997126.0,7.853384017944336
2012-03-01,8.050000190734863,7.710000038146973,7.880000114440918,7.860000133514404,7546014.0,7.715949535369873
2012-03-02,7.949999809265137,7.809999942779541,7.860000133514404,7.949999809265137,5177983.0,7.804299831390381
2012-03-05,8.050000190734863,7.860000133514404,8.020000457763672,7.900000095367432,5295972.0,7.755216598510742
2012-03-06,7.909999847412109,7.670000076293945,7.900000095367432,7.789999961853027,4964889.0,7.6472320556640625
2012-03-07,7.940000057220459,7.679999828338623,7.710000038146973,7.889999866485596,5542329.0,7.7453999519348145
2012-03-08,8.050000190734863,7.880000114440918,7.909999847412109,7.940000057220459,5637889.0,7.794483661651611
2012-03-09,8.149999618530273,7.949999809265137,7.949999809265137,8.09000015258789,8281126.0,7.941734790802002
2012-03-12,8.289999961853027,8.0,8.09000015258789,8.279999732971191,8788478.0,8.128252983093262
2012-03-13,8.350000381469727,8.180000305175781,8.260000228881836,8.289999961853027,7179971.0,8.138069152832031
2012-03-14,8.289999961853027,7.599999904632568,8.289999961853027,7.679999828338623,11748055.0,7.539248466491699
2012-03-15,7.739999771118164,7.309999942779541,7.639999866485596,7.400000095367432,5958034.0,7.264379978179932
2012-03-16,7.639999866485596,7.409999847412109,7.409999847412109,7.630000114440918,4953630.0,7.4901652336120605
2012-03-19,7.739999771118164,7.550000190734863,7.699999809265137,7.71999979019165,3246964.0,7.57851505279541
2012-03-20,8.350000381469727,7.880000114440918,7.889999866485596,7.909999847412109,15123439.0,7.76503324508667
2012-03-21,7.949999809265137,7.579999923706055,7.829999923706055,7.869999885559082,5878655.0,7.725766181945801
2012-03-22,7.96999979019165,7.78000020980835,7.840000152587891,7.809999942779541,4418040.0,7.666865825653076
2012-03-23,7.760000228881836,7.46999979019165,7.75,7.519999980926514,3906176.0,7.382180690765381
2012-03-26,7.650000095367432,7.46999979019165,7.5,7.570000171661377,1500302.0,7.431264400482178
2012-03-27,7.659999847412109,7.389999866485596,7.619999885559082,7.420000076293945,2858691.0,7.284013271331787
2012-03-28,7.420000076293945,6.96999979019165,7.409999847412109,6.980000019073486,3915013.0,6.852077484130859
2012-03-29,7.0,6.71999979019165,7.0,6.789999961853027,2433698.0,6.6655592918396
2012-03-30,6.840000152587891,6.650000095367432,6.789999961853027,6.739999771118164,1611698.0,6.616475582122803
2012-04-05,6.949999809265137,6.840000152587891,6.849999904632568,6.929999828338623,2620861.0,6.8029937744140625
2012-04-06,6.989999771118164,6.860000133514404,6.989999771118164,6.940000057220459,2500260.0,6.812810897827148
2012-04-09,6.989999771118164,6.800000190734863,6.949999809265137,6.800000190734863,1854378.0,6.6753764152526855
2012-04-10,6.909999847412109,6.679999828338623,6.809999942779541,6.909999847412109,1977021.0,6.783360481262207
2012-04-11,6.989999771118164,6.800000190734863,6.829999923706055,6.96999979019165,2791969.0,6.842260360717773
2012-04-12,6.96999979019165,6.96999979019165,6.96999979019165,6.96999979019165,0.0,6.842260360717773
2012-04-13,7.340000152587891,7.099999904632568,7.260000228881836,7.159999847412109,4824729.0,7.028778553009033
2012-04-16,7.230000019073486,7.090000152587891,7.099999904632568,7.179999828338623,2195206.0,7.048411846160889
2012-04-17,7.300000190734863,7.139999866485596,7.179999828338623,7.170000076293945,2945138.0,7.038595199584961
2012-04-18,7.349999904632568,7.090000152587891,7.159999847412109,7.329999923706055,4723600.0,7.195662498474121
2012-04-19,7.360000133514404,7.25,7.28000020980835,7.349999904632568,3615307.0,7.215296268463135
2012-04-20,7.480000019073486,7.28000020980835,7.340000152587891,7.400000095367432,4784065.0,7.264379978179932
2012-04-23,7.559999942779541,7.199999809265137,7.400000095367432,7.46999979019165,5158820.0,7.333096981048584
2012-04-24,7.550000190734863,7.010000228881836,7.46999979019165,7.210000038146973,5593814.0,7.07786226272583
2012-04-25,7.389999866485596,7.130000114440918,7.25,7.340000152587891,4941771.0,7.205479621887207
2012-04-26,7.53000020980835,7.300000190734863,7.460000038146973,7.309999942779541,5307646.0,7.176029205322266
2012-04-27,7.28000020980835,7.139999866485596,7.260000228881836,7.179999828338623,3606959.0,7.048411846160889
2012-05-02,7.329999923706055,7.190000057220459,7.269999980926514,7.28000020980835,3144229.0,7.146579742431641
2012-05-03,7.400000095367432,7.210000038146973,7.260000228881836,7.340000152587891,3223489.0,7.205479621887207
2012-05-04,7.489999771118164,7.239999771118164,7.380000114440918,7.380000114440918,4476341.0,7.244746685028076
2012-05-07,7.5,7.289999961853027,7.300000190734863,7.429999828338623,6063659.0,7.293829917907715
2012-05-08,7.730000019073486,7.349999904632568,7.420000076293945,7.639999866485596,11409766.0,7.499981880187988
2012-05-09,7.670000076293945,7.400000095367432,7.610000133514404,7.53000020980835,7772155.0,7.391997814178467
2012-05-10,7.639999866485596,7.440000057220459,7.449999809265137,7.539999961853027,6903964.0,7.401813983917236
2012-05-11,7.489999771118164,7.269999980926514,7.449999809265137,7.269999980926514,5003527.0,7.136762619018555
2012-05-14,7.380000114440918,7.179999828338623,7.300000190734863,7.239999771118164,3656254.0,7.107311725616455
2012-05-15,7.210000038146973,7.110000133514404,7.190000057220459,7.190000057220459,2316700.0,7.058228969573975
2012-05-16,7.380000114440918,7.190000057220459,7.199999809265137,7.269999980926514,4907013.0,7.136762619018555
2012-05-17,7.340000152587891,7.21999979019165,7.28000020980835,7.320000171661377,2800382.0,7.185846328735352
2012-05-18,7.300000190734863,7.050000190734863,7.300000190734863,7.070000171661377,2971890.0,6.940428256988525
2012-05-21,7.179999828338623,7.059999942779541,7.070000171661377,7.099999904632568,1354378.0,6.969878196716309
2012-05-22,7.230000019073486,7.099999904632568,7.110000133514404,7.21999979019165,2365886.0,7.0876784324646
2012-05-23,7.190000057220459,7.039999961853027,7.159999847412109,7.110000133514404,2039372.0,6.979694843292236
2012-05-24,7.170000076293945,6.949999809265137,7.139999866485596,6.980000019073486,2902078.0,6.852077484130859
2012-05-25,7.059999942779541,6.900000095367432,6.949999809265137,6.920000076293945,1593227.0,6.793177127838135
2012-05-28,6.929999828338623,6.619999885559082,6.920000076293945,6.900000095367432,2859830.0,6.773543834686279
2012-05-29,7.039999961853027,6.860000133514404,6.880000114440918,7.039999961853027,2907788.0,6.910977363586426
2012-05-30,7.150000095367432,7.0,7.050000190734863,7.119999885559082,2810784.0,6.989511489868164
2012-05-31,7.329999923706055,7.059999942779541,7.070000171661377,7.269999980926514,5992816.0,7.136762619018555
2012-06-01,7.409999847412109,7.150000095367432,7.300000190734863,7.369999885559082,7110864.0,7.23492956161499
2012-06-04,7.349999904632568,7.050000190734863,7.25,7.110000133514404,5566015.0,6.979694843292236
2012-06-05,7.409999847412109,7.079999923706055,7.110000133514404,7.25,5102659.0,7.117129325866699
2012-06-06,7.300000190734863,6.920000076293945,7.119999885559082,7.03000020980835,6059713.0,6.901161193847656
2012-06-07,7.139999866485596,6.800000190734863,7.070000171661377,6.829999923706055,3169458.0,6.7048258781433105
2012-06-08,6.980000019073486,6.730000019073486,6.920000076293945,6.840000152587891,3145134.0,6.7146430015563965
2012-06-11,6.920000076293945,6.78000020980835,6.789999961853027,6.889999866485596,1539969.0,6.763727188110352
2012-06-12,6.880000114440918,6.78000020980835,6.820000171661377,6.800000190734863,1279877.0,6.6753764152526855
2012-06-13,6.920000076293945,6.809999942779541,6.809999942779541,6.909999847412109,1884621.0,6.783360481262207
2012-06-14,6.949999809265137,6.860000133514404,6.900000095367432,6.889999866485596,1764376.0,6.763727188110352
2012-06-15,7.050000190734863,6.829999923706055,6.900000095367432,7.019999980926514,2807057.0,6.89134407043457
2012-06-18,7.269999980926514,7.0,7.010000228881836,7.260000228881836,6199200.0,7.126945972442627
2012-06-19,7.269999980926514,7.050000190734863,7.199999809265137,7.119999885559082,3271686.0,6.989511489868164
2012-06-20,7.829999923706055,7.0,7.079999923706055,7.460000038146973,10336562.0,7.3232808113098145
2012-06-21,7.340000152587891,7.099999904632568,7.340000152587891,7.179999828338623,5675562.0,7.048411846160889
2012-06-25,7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,0.0,7.048411846160889
2012-06-26,7.050000190734863,6.820000171661377,6.909999847412109,6.929999828338623,3450597.0,6.8029937744140625
2012-06-27,7.099999904632568,6.800000190734863,6.929999828338623,6.840000152587891,3397382.0,6.7146430015563965
2012-06-28,6.940000057220459,6.710000038146973,6.909999847412109,6.71999979019165,1562628.0,6.596842288970947
2012-06-29,6.960000038146973,6.650000095367432,6.699999809265137,6.940000057220459,1988074.0,6.812810897827148
2012-07-02,7.010000228881836,6.889999866485596,6.960000038146973,6.960000038146973,1268882.0,6.832444190979004
2012-07-03,7.050000190734863,6.889999866485596,6.960000038146973,7.03000020980835,1633602.0,6.901161193847656
2012-07-04,7.369999885559082,7.010000228881836,7.050000190734863,7.28000020980835,5723748.0,7.146579742431641
2012-07-05,7.309999942779541,7.099999904632568,7.309999942779541,7.230000019073486,3332541.0,7.0974955558776855
2012-07-06,7.340000152587891,7.059999942779541,7.25,7.269999980926514,4327630.0,7.136762619018555
2012-07-09,7.380000114440918,7.139999866485596,7.289999961853027,7.269999980926514,4514322.0,7.136762619018555
2012-07-10,7.400000095367432,7.079999923706055,7.199999809265137,7.210000038146973,2729574.0,7.07786226272583
2012-07-11,7.28000020980835,7.130000114440918,7.190000057220459,7.239999771118164,2454956.0,7.107311725616455
2012-07-12,7.400000095367432,7.130000114440918,7.21999979019165,7.380000114440918,6768838.0,7.244746685028076
2012-07-13,7.489999771118164,7.199999809265137,7.300000190734863,7.329999923706055,3153655.0,7.195662498474121
2012-07-16,7.400000095367432,6.860000133514404,7.28000020980835,7.079999923706055,3878393.0,6.950244426727295
2012-07-17,7.130000114440918,6.880000114440918,7.03000020980835,7.059999942779541,1850385.0,6.930610656738281
2012-07-18,7.190000057220459,6.96999979019165,7.079999923706055,7.179999828338623,2787118.0,7.048411846160889
2012-07-19,7.349999904632568,7.170000076293945,7.179999828338623,7.230000019073486,3830142.0,7.0974955558776855
2012-07-20,7.300000190734863,7.139999866485596,7.179999828338623,7.190000057220459,2159672.0,7.058228969573975
2012-07-23,7.190000057220459,7.03000020980835,7.170000076293945,7.130000114440918,1436872.0,6.99932861328125
2012-07-24,7.210000038146973,7.079999923706055,7.090000152587891,7.130000114440918,2080718.0,6.99932861328125
2012-07-25,7.150000095367432,6.980000019073486,7.099999904632568,7.019999980926514,2056464.0,6.89134407043457
2012-07-26,7.150000095367432,6.900000095367432,7.0,6.949999809265137,2269053.0,6.822627067565918
2012-07-27,7.03000020980835,6.920000076293945,6.960000038146973,6.949999809265137,905368.0,6.822627067565918
2012-07-30,6.989999771118164,6.710000038146973,6.949999809265137,6.78000020980835,1537713.0,6.65574312210083
2012-07-31,6.809999942779541,6.630000114440918,6.769999980926514,6.659999847412109,1083102.0,6.537941932678223
2012-08-01,6.949999809265137,6.599999904632568,6.679999828338623,6.809999942779541,1877332.0,6.685192584991455
2012-08-02,6.840000152587891,6.679999828338623,6.809999942779541,6.710000038146973,806528.0,6.587026119232178
2012-08-03,7.139999866485596,6.739999771118164,6.739999771118164,7.099999904632568,2728140.0,6.969878196716309
2012-08-06,7.300000190734863,6.96999979019165,7.050000190734863,7.210000038146973,3936506.0,7.07786226272583
2012-08-07,7.349999904632568,7.119999885559082,7.25,7.179999828338623,4053079.0,7.048411846160889
2012-08-08,7.25,7.110000133514404,7.170000076293945,7.150000095367432,1792766.0,7.0189619064331055
2012-08-09,7.25,7.110000133514404,7.139999866485596,7.179999828338623,2744414.0,7.048411846160889
2012-08-10,7.25,7.130000114440918,7.25,7.150000095367432,2375996.0,7.0189619064331055
2012-08-13,7.25,6.880000114440918,7.150000095367432,6.909999847412109,2811318.0,6.783360481262207
2012-08-14,7.150000095367432,6.829999923706055,6.909999847412109,7.059999942779541,2703553.0,6.930610656738281
2012-08-15,7.239999771118164,7.070000171661377,7.139999866485596,7.130000114440918,4952912.0,6.99932861328125
2012-08-16,7.190000057220459,6.940000057220459,7.079999923706055,7.03000020980835,2572449.0,6.901161193847656
2012-08-17,7.119999885559082,6.929999828338623,7.0,7.079999923706055,2382508.0,6.950244426727295
2012-08-20,7.159999847412109,6.880000114440918,7.03000020980835,7.130000114440918,3126671.0,6.99932861328125
2012-08-21,7.210000038146973,7.039999961853027,7.130000114440918,7.199999809265137,3637152.0,7.068045139312744
2012-08-22,7.239999771118164,7.099999904632568,7.199999809265137,7.159999847412109,4129952.0,7.028778553009033
2012-08-23,7.289999961853027,7.119999885559082,7.199999809265137,7.179999828338623,3276486.0,7.048411846160889
2012-08-24,7.190000057220459,7.0,7.190000057220459,7.059999942779541,2840970.0,6.930610656738281
2012-08-27,7.159999847412109,6.900000095367432,7.0,7.070000171661377,2495847.0,6.940428256988525
2012-08-28,7.21999979019165,6.949999809265137,7.019999980926514,7.210000038146973,3617556.0,7.07786226272583
2012-08-29,7.349999904632568,7.159999847412109,7.210000038146973,7.289999961853027,8592107.0,7.15639591217041
2012-08-30,7.289999961853027,7.010000228881836,7.199999809265137,7.239999771118164,5941646.0,7.107311725616455
2012-08-31,7.449999809265137,7.150000095367432,7.199999809265137,7.389999866485596,8257492.0,7.254563331604004
2012-09-03,7.579999923706055,7.309999942779541,7.369999885559082,7.420000076293945,7436490.0,7.284013271331787
2012-09-04,7.480000019073486,7.300000190734863,7.400000095367432,7.309999942779541,4961615.0,7.176029205322266
2012-09-05,7.429999828338623,7.199999809265137,7.239999771118164,7.400000095367432,3773916.0,7.264379978179932
2012-09-06,7.53000020980835,7.389999866485596,7.389999866485596,7.449999809265137,4099518.0,7.3134636878967285
2012-09-07,7.690000057220459,7.460000038146973,7.480000019073486,7.53000020980835,8897759.0,7.391997814178467
2012-09-10,8.09000015258789,7.480000019073486,7.53000020980835,7.690000057220459,8375570.0,7.549065589904785
2012-09-11,7.710000038146973,7.539999961853027,7.559999942779541,7.639999866485596,3768049.0,7.499981880187988
2012-09-12,7.789999961853027,7.53000020980835,7.639999866485596,7.78000020980835,6420252.0,7.637415885925293
2012-09-13,7.980000019073486,7.599999904632568,7.820000171661377,7.630000114440918,7901904.0,7.4901652336120605
2012-09-14,7.75,7.440000057220459,7.650000095367432,7.650000095367432,5477281.0,7.509798526763916
2012-09-17,7.71999979019165,7.309999942779541,7.699999809265137,7.349999904632568,4049890.0,7.215296268463135
2012-09-18,7.420000076293945,7.25,7.28000020980835,7.389999866485596,2023286.0,7.254563331604004
2012-09-19,7.449999809265137,7.329999923706055,7.329999923706055,7.420000076293945,1972214.0,7.284013271331787
2012-09-20,7.420000076293945,7.210000038146973,7.400000095367432,7.21999979019165,2708048.0,7.0876784324646
2012-09-21,7.650000095367432,7.25,7.25,7.409999847412109,5333944.0,7.274196624755859
2012-09-24,7.960000038146973,7.590000152587891,7.670000076293945,7.599999904632568,11383119.0,7.460714340209961
2012-09-25,7.579999923706055,7.300000190734863,7.5,7.340000152587891,5360855.0,7.205479621887207
2012-09-26,7.360000133514404,7.159999847412109,7.269999980926514,7.190000057220459,3399671.0,7.058228969573975
2012-09-27,7.349999904632568,7.190000057220459,7.199999809265137,7.329999923706055,3504736.0,7.195662498474121
2012-09-28,7.429999828338623,7.230000019073486,7.329999923706055,7.409999847412109,3295579.0,7.274196624755859
2012-10-08,7.519999980926514,7.349999904632568,7.440000057220459,7.480000019073486,2949095.0,7.34291410446167
2012-10-09,7.639999866485596,7.429999828338623,7.429999828338623,7.579999923706055,3945479.0,7.441080570220947
2012-10-10,7.630000114440918,7.480000019073486,7.550000190734863,7.619999885559082,3217008.0,7.480348110198975
2012-10-11,7.690000057220459,7.460000038146973,7.570000171661377,7.480000019073486,3446305.0,7.34291410446167
2012-10-12,7.71999979019165,7.460000038146973,7.5,7.699999809265137,6048577.0,7.558881759643555
2012-10-15,7.949999809265137,7.550000190734863,7.820000171661377,7.570000171661377,11086296.0,7.431264400482178
2012-10-16,7.570000171661377,7.369999885559082,7.46999979019165,7.480000019073486,4655186.0,7.34291410446167
2012-10-17,7.519999980926514,7.360000133514404,7.480000019073486,7.46999979019165,2635356.0,7.333096981048584
2012-10-18,7.610000133514404,7.460000038146973,7.489999771118164,7.590000152587891,3431697.0,7.450897693634033
2012-10-19,7.619999885559082,7.489999771118164,7.590000152587891,7.559999942779541,2814329.0,7.421447277069092
2012-10-22,7.769999980926514,7.579999923706055,7.599999904632568,7.75,5302980.0,7.607965469360352
2012-10-23,7.800000190734863,7.619999885559082,7.699999809265137,7.639999866485596,3892320.0,7.499981880187988
2012-10-24,8.380000114440918,7.739999771118164,8.069999694824219,7.78000020980835,12732340.0,7.637415885925293
2012-10-25,8.520000457763672,7.650000095367432,7.650000095367432,8.369999885559082,23928466.0,8.216602325439453
2012-10-26,8.380000114440918,7.980000019073486,8.149999618530273,8.170000076293945,13998760.0,8.020268440246582
2012-10-29,8.460000038146973,8.029999732971191,8.1899995803833,8.239999771118164,11360219.0,8.088984489440918
2012-10-30,8.3100004196167,7.929999828338623,8.170000076293945,8.029999732971191,10158319.0,7.882833957672119
2012-10-31,8.829999923706055,7.989999771118164,8.029999732971191,8.829999923706055,23555548.0,8.668172836303711
2012-11-01,9.069999694824219,8.5600004196167,8.890000343322754,8.760000228881836,25887249.0,8.599455833435059
2012-11-02,8.880000114440918,8.630000114440918,8.670000076293945,8.739999771118164,15335971.0,8.579821586608887
2012-11-05,9.489999771118164,8.800000190734863,8.899999618530273,8.84000015258789,27928008.0,8.67798900604248
2012-11-06,9.09000015258789,8.479999542236328,8.649999618530273,9.0600004196167,18272302.0,8.89395809173584
2012-11-07,9.020000457763672,8.75,8.920000076293945,8.75,12233066.0,8.589637756347656
2012-11-08,8.600000381469727,8.229999542236328,8.579999923706055,8.289999961853027,11676591.0,8.138069152832031
2012-11-09,8.550000190734863,8.25,8.260000228881836,8.430000305175781,8048863.0,8.27550220489502
2012-11-12,8.569999694824219,8.3100004196167,8.5,8.420000076293945,6495416.0,8.265686988830566
2012-11-13,8.739999771118164,8.369999885559082,8.40999984741211,8.479999542236328,11009425.0,8.324585914611816
2012-11-14,8.550000190734863,8.100000381469727,8.489999771118164,8.270000457763672,8181098.0,8.118435859680176
2012-11-15,8.199999809265137,7.869999885559082,8.170000076293945,7.900000095367432,6475707.0,7.755216598510742
2012-11-16,8.100000381469727,7.75,7.900000095367432,8.079999923706055,6471451.0,7.931917190551758
2012-11-19,8.079999923706055,7.860000133514404,8.010000228881836,8.069999694824219,3915815.0,7.922101020812988
2012-11-20,8.109999656677246,7.889999866485596,8.0600004196167,7.900000095367432,4300819.0,7.755216598510742
2012-11-21,8.220000267028809,7.820000171661377,7.889999866485596,8.199999809265137,7080147.0,8.049717903137207
2012-11-22,8.380000114440918,8.109999656677246,8.199999809265137,8.1899995803833,6960119.0,8.039901733398438
2012-11-23,8.300000190734863,8.109999656677246,8.170000076293945,8.220000267028809,4338014.0,8.069351196289062
2012-11-26,8.239999771118164,7.900000095367432,8.239999771118164,7.929999828338623,4398382.0,7.784666538238525
2012-11-27,7.949999809265137,7.389999866485596,7.949999809265137,7.460000038146973,6493328.0,7.3232808113098145
2012-11-28,7.449999809265137,7.119999885559082,7.449999809265137,7.159999847412109,5244757.0,7.028778553009033
2012-11-29,7.239999771118164,6.929999828338623,7.139999866485596,6.949999809265137,3922688.0,6.822627067565918
2012-11-30,7.119999885559082,6.949999809265137,6.96999979019165,7.090000152587891,2959833.0,6.960061550140381
2012-12-03,7.449999809265137,7.079999923706055,7.300000190734863,7.130000114440918,4412516.0,6.99932861328125
2012-12-04,7.510000228881836,7.21999979019165,7.21999979019165,7.480000019073486,7951845.0,7.34291410446167
2012-12-05,7.710000038146973,7.320000171661377,7.360000133514404,7.619999885559082,8274168.0,7.480348110198975
2012-12-06,7.769999980926514,7.480000019073486,7.599999904632568,7.619999885559082,5717360.0,7.480348110198975
2012-12-07,7.71999979019165,7.539999961853027,7.630000114440918,7.679999828338623,6678934.0,7.539248466491699
2012-12-10,7.739999771118164,7.599999904632568,7.679999828338623,7.730000019073486,6512203.0,7.588332176208496
2012-12-11,7.75,7.489999771118164,7.730000019073486,7.559999942779541,6488853.0,7.421447277069092
2012-12-12,7.690000057220459,7.519999980926514,7.579999923706055,7.619999885559082,4431879.0,7.480348110198975
2012-12-13,7.579999923706055,7.389999866485596,7.570000171661377,7.400000095367432,4543408.0,7.264379978179932
2012-12-14,7.860000133514404,7.409999847412109,7.409999847412109,7.710000038146973,7725144.0,7.568698883056641
2012-12-17,7.989999771118164,7.650000095367432,7.679999828338623,7.920000076293945,10304281.0,7.774849891662598
2012-12-18,8.010000228881836,7.809999942779541,7.869999885559082,7.869999885559082,8445321.0,7.725766181945801
2012-12-19,8.109999656677246,7.900000095367432,7.960000038146973,8.0,8343371.0,7.853384017944336
2012-12-20,8.319999694824219,8.010000228881836,8.079999923706055,8.3100004196167,14132590.0,8.157702445983887
2012-12-21,8.319999694824219,8.0600004196167,8.3100004196167,8.210000038146973,9072258.0,8.059535026550293
2012-12-24,8.350000381469727,8.050000190734863,8.279999732971191,8.130000114440918,7647542.0,7.981001377105713
2012-12-25,8.279999732971191,8.039999961853027,8.079999923706055,8.239999771118164,9027231.0,8.088984489440918
2012-12-26,8.289999961853027,8.149999618530273,8.270000457763672,8.25,7467931.0,8.098801612854004
2012-12-27,8.529999732971191,8.119999885559082,8.239999771118164,8.40999984741211,13508960.0,8.255868911743164
2012-12-28,8.600000381469727,8.289999961853027,8.520000457763672,8.40999984741211,10221758.0,8.255868911743164
2012-12-31,8.579999923706055,8.350000381469727,8.460000038146973,8.40999984741211,9613735.0,8.255868911743164
2013-01-04,8.5,8.199999809265137,8.470000267028809,8.279999732971191,7089195.0,8.128252983093262
2013-01-07,8.369999885559082,8.239999771118164,8.279999732971191,8.34000015258789,5768435.0,8.187152862548828
2013-01-08,8.569999694824219,8.329999923706055,8.4399995803833,8.390000343322754,7898017.0,8.236235618591309
2013-01-09,8.460000038146973,8.260000228881836,8.420000076293945,8.430000305175781,6394317.0,8.27550220489502
2013-01-10,8.4399995803833,8.25,8.430000305175781,8.350000381469727,6646879.0,8.196969032287598
2013-01-11,8.569999694824219,8.180000305175781,8.420000076293945,8.260000228881836,10361214.0,8.108619689941406
2013-01-14,8.420000076293945,8.15999984741211,8.170000076293945,8.399999618530273,8133717.0,8.246052742004395
2013-01-15,8.630000114440918,8.34000015258789,8.399999618530273,8.539999961853027,12812618.0,8.3834867477417
2013-01-16,8.609999656677246,8.300000190734863,8.600000381469727,8.430000305175781,8012413.0,8.27550220489502
2013-01-17,8.529999732971191,8.34000015258789,8.470000267028809,8.369999885559082,5090587.0,8.216602325439453
2013-01-18,8.489999771118164,8.350000381469727,8.40999984741211,8.479999542236328,5674936.0,8.324585914611816
2013-01-21,8.800000190734863,8.460000038146973,8.529999732971191,8.760000228881836,12711808.0,8.599455833435059
2013-01-22,8.739999771118164,8.4399995803833,8.739999771118164,8.470000267028809,8320356.0,8.314770698547363
2013-01-23,8.449999809265137,8.149999618530273,8.40999984741211,8.430000305175781,8003906.0,8.27550220489502
2013-01-24,8.630000114440918,8.149999618530273,8.5,8.170000076293945,8263480.0,8.020268440246582
2013-01-25,8.1899995803833,8.029999732971191,8.180000305175781,8.0600004196167,4385405.0,7.9122843742370605
2013-01-28,8.239999771118164,8.069999694824219,8.09000015258789,8.239999771118164,4142119.0,8.088984489440918
2013-01-29,8.430000305175781,8.149999618530273,8.270000457763672,8.350000381469727,5169298.0,8.196969032287598
2013-01-30,8.729999542236328,8.119999885559082,8.300000190734863,8.630000114440918,11711288.0,8.471837997436523
2013-01-31,8.369999885559082,8.100000381469727,8.369999885559082,8.260000228881836,9277554.0,8.108619689941406
2013-02-01,8.460000038146973,8.199999809265137,8.260000228881836,8.270000457763672,5003983.0,8.118435859680176
2013-02-04,8.34000015258789,8.130000114440918,8.34000015258789,8.1899995803833,4510636.0,8.039901733398438
2013-02-05,8.40999984741211,8.109999656677246,8.170000076293945,8.380000114440918,5599971.0,8.226420402526855
2013-02-06,8.380000114440918,8.270000457763672,8.34000015258789,8.3100004196167,3661355.0,8.157702445983887
2013-02-07,8.699999809265137,8.399999618530273,8.449999809265137,8.510000228881836,7878902.0,8.35403823852539
2013-02-08,8.869999885559082,8.569999694824219,8.680000305175781,8.75,11133101.0,8.589637756347656
2013-02-18,8.890000343322754,8.65999984741211,8.819999694824219,8.779999732971191,7128012.0,8.619089126586914
2013-02-19,8.880000114440918,8.479999542236328,8.75,8.600000381469727,8099311.0,8.442387580871582
2013-02-20,9.4399995803833,8.649999618530273,8.6899995803833,9.239999771118164,20414667.0,9.070657730102539
2013-02-21,9.569999694824219,9.020000457763672,9.15999984741211,9.289999961853027,20661012.0,9.119742393493652
2013-02-22,9.319999694824219,9.0,9.300000190734863,9.039999961853027,9377934.0,8.874323844909668
2013-02-25,9.5,9.029999732971191,9.039999961853027,9.1899995803833,13970339.0,9.021574974060059
2013-02-26,9.460000038146973,8.899999618530273,9.449999809265137,8.930000305175781,17698758.0,8.766339302062988
2013-02-27,8.850000381469727,8.470000267028809,8.8100004196167,8.59000015258789,11120137.0,8.432571411132812
2013-02-28,8.710000038146973,8.5,8.529999732971191,8.6899995803833,6576369.0,8.53073787689209
2013-03-01,8.979999542236328,8.5600004196167,8.710000038146973,8.899999618530273,11174627.0,8.736888885498047
2013-03-04,8.850000381469727,8.529999732971191,8.800000190734863,8.609999656677246,8544412.0,8.452204704284668
2013-03-05,8.869999885559082,8.569999694824219,8.600000381469727,8.8100004196167,7320729.0,8.648539543151855
2013-03-06,8.979999542236328,8.819999694824219,8.880000114440918,8.960000038146973,8271953.0,8.79578971862793
2013-03-07,9.050000190734863,8.770000457763672,8.90999984741211,8.850000381469727,7672962.0,8.687806129455566
2013-03-08,8.979999542236328,8.8100004196167,8.8100004196167,8.880000114440918,4678340.0,8.717256546020508
2013-03-11,8.930000305175781,8.649999618530273,8.920000076293945,8.710000038146973,4038643.0,8.550371170043945
2013-03-12,8.760000228881836,8.229999542236328,8.65999984741211,8.34000015258789,7363402.0,8.187152862548828
2013-03-13,8.59000015258789,8.270000457763672,8.550000190734863,8.380000114440918,4030568.0,8.226420402526855
2013-03-14,8.449999809265137,8.279999732971191,8.300000190734863,8.350000381469727,2459599.0,8.196969032287598
2013-03-15,8.399999618530273,8.149999618530273,8.359999656677246,8.199999809265137,4344392.0,8.049717903137207
2013-03-18,8.260000228881836,8.130000114440918,8.149999618530273,8.140000343322754,2819842.0,7.990818023681641
2013-03-19,8.350000381469727,8.149999618530273,8.149999618530273,8.319999694824219,3558531.0,8.167519569396973
2013-03-20,8.569999694824219,8.270000457763672,8.300000190734863,8.5,5853434.0,8.344220161437988
2013-03-21,9.140000343322754,8.489999771118164,8.5,8.829999923706055,10455101.0,8.668172836303711
2013-03-22,9.119999885559082,8.770000457763672,8.819999694824219,8.9399995803833,9175038.0,8.776155471801758
2013-03-25,9.829999923706055,9.460000038146973,9.800000190734863,9.6899995803833,39512655.0,9.512411117553711
2013-03-26,9.4399995803833,9.100000381469727,9.4399995803833,9.119999885559082,21480461.0,8.95285701751709
2013-03-27,9.220000267028809,8.890000343322754,9.079999923706055,9.180000305175781,14457838.0,9.011757850646973
2013-03-28,9.0,8.779999732971191,9.0,8.800000190734863,9801715.0,8.63872241973877
2013-03-29,8.920000076293945,8.630000114440918,8.869999885559082,8.6899995803833,6471832.0,8.53073787689209
2013-04-01,9.09000015258789,8.699999809265137,8.880000114440918,8.9399995803833,9112936.0,8.776155471801758
2013-04-02,9.380000114440918,9.0,9.199999809265137,9.020000457763672,13815103.0,8.854690551757812
2013-04-03,8.899999618530273,8.609999656677246,8.880000114440918,8.670000076293945,7574615.0,8.511104583740234
2013-04-08,8.65999984741211,8.260000228881836,8.5,8.539999961853027,5580928.0,8.3834867477417
2013-04-09,8.640000343322754,8.399999618530273,8.550000190734863,8.619999885559082,5008190.0,8.462019920349121
2013-04-10,9.039999961853027,8.739999771118164,8.739999771118164,8.890000343322754,8986596.0,8.727072715759277
2013-04-11,8.960000038146973,8.649999618530273,8.90999984741211,8.670000076293945,4849705.0,8.511104583740234
2013-04-12,8.649999618530273,8.40999984741211,8.609999656677246,8.420000076293945,3606459.0,8.265686988830566
2013-04-15,8.40999984741211,8.25,8.25,8.329999923706055,2643263.0,8.177335739135742
2013-04-16,8.489999771118164,8.220000267028809,8.260000228881836,8.479999542236328,2511649.0,8.324585914611816
2013-04-17,8.670000076293945,8.420000076293945,8.479999542236328,8.640000343322754,3740261.0,8.48165512084961
2013-04-18,8.699999809265137,8.539999961853027,8.65999984741211,8.569999694824219,3232951.0,8.41293716430664
2013-04-19,8.84000015258789,8.5600004196167,8.5600004196167,8.760000228881836,5682207.0,8.599455833435059
2013-04-22,9.079999923706055,8.609999656677246,8.609999656677246,9.029999732971191,10196109.0,8.864506721496582
2013-04-23,9.010000228881836,8.720000267028809,8.9399995803833,8.739999771118164,5279146.0,8.579821586608887
2013-04-24,9.180000305175781,8.75,8.819999694824219,9.079999923706055,9947390.0,8.913590431213379
2013-04-25,9.079999923706055,8.8100004196167,9.079999923706055,8.880000114440918,5778817.0,8.717256546020508
2013-04-26,8.979999542236328,8.760000228881836,8.90999984741211,8.819999694824219,4032322.0,8.658355712890625
2013-05-02,8.819999694824219,8.510000228881836,8.75,8.59000015258789,3845841.0,8.432571411132812
2013-05-03,8.8100004196167,8.59000015258789,8.59000015258789,8.699999809265137,3295975.0,8.540555000305176
2013-05-06,8.989999771118164,8.720000267028809,8.720000267028809,8.979999542236328,6117646.0,8.815422058105469
2013-05-07,9.069999694824219,8.899999618530273,9.039999961853027,9.0,6446364.0,8.835057258605957
2013-05-08,9.09000015258789,8.829999923706055,8.989999771118164,9.029999732971191,6985832.0,8.864506721496582
2013-05-09,9.260000228881836,8.890000343322754,9.010000228881836,9.25,13506333.0,9.080474853515625
2013-05-10,9.270000457763672,9.09000015258789,9.149999618530273,9.15999984741211,7172367.0,8.9921236038208
2013-05-13,9.25,9.029999732971191,9.180000305175781,9.0600004196167,5256029.0,8.89395809173584
2013-05-14,9.0600004196167,8.8100004196167,9.050000190734863,8.84000015258789,5087646.0,8.67798900604248
2013-05-15,8.970000267028809,8.84000015258789,8.869999885559082,8.960000038146973,2809576.0,8.79578971862793
2013-05-16,9.050000190734863,8.84000015258789,8.960000038146973,9.020000457763672,4707246.0,8.854690551757812
2013-05-17,9.25,9.029999732971191,9.130000114440918,9.170000076293945,8737679.0,9.001940727233887
2013-05-20,9.479999542236328,9.140000343322754,9.199999809265137,9.40999984741211,14421403.0,9.237542152404785
2013-05-21,9.5,9.210000038146973,9.369999885559082,9.40999984741211,11571634.0,9.237542152404785
2013-05-22,9.600000381469727,9.199999809265137,9.40999984741211,9.369999885559082,12487517.0,9.198275566101074
2013-05-23,9.670000076293945,9.260000228881836,9.270000457763672,9.510000228881836,14212274.0,9.335710525512695
2013-05-24,9.649999618530273,9.289999961853027,9.460000038146973,9.470000267028809,8525928.0,9.296442985534668
2013-05-27,9.850000381469727,9.380000114440918,9.380000114440918,9.800000190734863,14468182.0,9.62039566040039
2013-05-28,9.970000267028809,9.600000381469727,9.850000381469727,9.720000267028809,12142017.0,9.541860580444336
2013-05-29,9.819999694824219,9.649999618530273,9.75,9.789999961853027,9835764.0,9.610578536987305
2013-05-30,9.890000343322754,9.539999961853027,9.8100004196167,9.649999618530273,10100879.0,9.47314453125
2013-05-31,9.699999809265137,9.420000076293945,9.699999809265137,9.449999809265137,8070061.0,9.276808738708496
2013-06-03,9.600000381469727,9.369999885559082,9.460000038146973,9.529999732971191,4707266.0,9.355342864990234
2013-06-04,9.630000114440918,9.300000190734863,9.489999771118164,9.34000015258789,5036899.0,9.168825149536133
2013-06-05,9.579999923706055,9.350000381469727,9.350000381469727,9.5600004196167,5554660.0,9.384794235229492
2013-06-06,9.630000114440918,9.15999984741211,9.619999885559082,9.180000305175781,6901852.0,9.011757850646973
2013-06-07,9.25,8.850000381469727,9.1899995803833,8.970000267028809,5398661.0,8.805606842041016
2013-06-13,8.880000114440918,8.5,8.859999656677246,8.65999984741211,3371422.0,8.501287460327148
2013-06-14,8.84000015258789,8.65999984741211,8.65999984741211,8.779999732971191,2256990.0,8.619089126586914
2013-06-17,9.029999732971191,8.670000076293945,8.819999694824219,8.930000305175781,3043834.0,8.766339302062988
2013-06-18,9.0,8.729999542236328,8.949999809265137,8.880000114440918,2699778.0,8.717256546020508
2013-06-19,9.029999732971191,8.680000305175781,8.869999885559082,9.010000228881836,3883130.0,8.844874382019043
2013-06-20,8.979999542236328,8.789999961853027,8.960000038146973,8.8100004196167,2695336.0,8.648539543151855
2013-06-21,8.739999771118164,8.520000457763672,8.609999656677246,8.59000015258789,2863657.0,8.432571411132812
2013-06-24,8.640000343322754,7.929999828338623,8.609999656677246,8.09000015258789,3089361.0,7.941734790802002
2013-06-25,8.149999618530273,7.28000020980835,8.0,7.920000076293945,4737636.0,7.774849891662598
2013-06-26,8.09000015258789,7.829999923706055,7.900000095367432,7.949999809265137,2437299.0,7.804299831390381
2013-06-27,8.1899995803833,7.860000133514404,7.989999771118164,7.880000114440918,3876012.0,7.735583305358887
2013-06-28,8.199999809265137,7.710000038146973,7.860000133514404,8.100000381469727,4878922.0,7.9515509605407715
2013-07-01,8.25,7.920000076293945,8.25,8.170000076293945,6296131.0,8.020268440246582
2013-07-02,8.140000343322754,7.980000019073486,8.079999923706055,8.069999694824219,4892477.0,7.922101020812988
2013-07-03,8.0600004196167,7.630000114440918,8.0600004196167,7.78000020980835,7020542.0,7.637415885925293
2013-07-04,7.949999809265137,7.71999979019165,7.809999942779541,7.840000152587891,4739431.0,7.696316242218018
2013-07-05,7.920000076293945,7.71999979019165,7.829999923706055,7.789999961853027,3960829.0,7.6472320556640625
2013-07-08,7.699999809265137,7.309999942779541,7.699999809265137,7.380000114440918,4592387.0,7.244746685028076
2013-07-09,7.480000019073486,7.360000133514404,7.400000095367432,7.460000038146973,1875686.0,7.3232808113098145
2013-07-10,7.650000095367432,7.400000095367432,7.480000019073486,7.619999885559082,3644824.0,7.480348110198975
2013-07-11,7.889999866485596,7.630000114440918,7.75,7.78000020980835,6677331.0,7.637415885925293
2013-07-12,7.800000190734863,7.650000095367432,7.739999771118164,7.659999847412109,4635729.0,7.519615173339844
2013-07-15,7.869999885559082,7.650000095367432,7.659999847412109,7.840000152587891,4898185.0,7.696316242218018
2013-07-16,7.96999979019165,7.769999980926514,7.840000152587891,7.940000057220459,3992653.0,7.794483661651611
2013-07-17,7.940000057220459,7.730000019073486,7.940000057220459,7.739999771118164,3483274.0,7.598148345947266
2013-07-18,7.760000228881836,7.5,7.75,7.760000228881836,3218771.0,7.617782115936279
2013-07-19,7.760000228881836,7.480000019073486,7.739999771118164,7.489999771118164,2691352.0,7.3527302742004395
2013-07-22,7.760000228881836,7.349999904632568,7.400000095367432,7.699999809265137,2743044.0,7.558881759643555
2013-07-23,7.840000152587891,7.619999885559082,7.679999828338623,7.829999923706055,4168010.0,7.686499118804932
2013-07-24,7.829999923706055,7.599999904632568,7.829999923706055,7.71999979019165,3457920.0,7.57851505279541
2013-07-25,7.78000020980835,7.619999885559082,7.71999979019165,7.630000114440918,2364596.0,7.4901652336120605
2013-07-26,7.730000019073486,7.53000020980835,7.670000076293945,7.579999923706055,2303694.0,7.441080570220947
2013-07-29,7.769999980926514,7.519999980926514,7.599999904632568,7.570000171661377,3137017.0,7.431264400482178
2013-07-30,7.579999923706055,7.349999904632568,7.489999771118164,7.539999961853027,2810251.0,7.401813983917236
2013-07-31,7.630000114440918,7.519999980926514,7.539999961853027,7.539999961853027,1859550.0,7.401813983917236
2013-08-01,7.739999771118164,7.570000171661377,7.570000171661377,7.710000038146973,3247333.0,7.568698883056641
2013-08-02,7.769999980926514,7.659999847412109,7.760000228881836,7.690000057220459,3089997.0,7.549065589904785
2013-08-05,7.78000020980835,7.659999847412109,7.699999809265137,7.769999980926514,3233439.0,7.627598762512207
2013-08-06,7.900000095367432,7.710000038146973,7.769999980926514,7.869999885559082,4835390.0,7.725766181945801
2013-08-07,8.010000228881836,7.78000020980835,7.820000171661377,7.940000057220459,6803389.0,7.794483661651611
2013-08-08,8.199999809265137,7.880000114440918,7.940000057220459,8.170000076293945,8872568.0,8.020268440246582
2013-08-09,8.220000267028809,8.0,8.1899995803833,8.029999732971191,12115374.0,7.882833957672119
2013-08-12,8.149999618530273,7.900000095367432,7.96999979019165,8.119999885559082,10022694.0,7.971183776855469
2013-08-13,8.1899995803833,8.050000190734863,8.100000381469727,8.149999618530273,6416543.0,8.000635147094727
2013-08-14,8.180000305175781,8.0,8.149999618530273,8.0600004196167,4801919.0,7.9122843742370605
2013-08-15,8.119999885559082,7.989999771118164,8.039999961853027,8.010000228881836,2897849.0,7.863200664520264
2013-08-16,8.130000114440918,7.900000095367432,7.96999979019165,7.940000057220459,3945547.0,7.794483661651611
2013-08-19,8.020000457763672,7.849999904632568,7.880000114440918,7.989999771118164,2051062.0,7.84356689453125
2013-08-20,8.069999694824219,7.920000076293945,8.0,7.980000019073486,3079784.0,7.833750247955322
2013-08-21,8.140000343322754,7.929999828338623,8.0,8.119999885559082,6118785.0,7.971183776855469
2013-08-22,7.920000076293945,7.71999979019165,7.920000076293945,7.800000190734863,9053573.0,7.657049655914307
2013-08-23,7.820000171661377,7.550000190734863,7.800000190734863,7.630000114440918,5134092.0,7.4901652336120605
2013-08-26,7.800000190734863,7.619999885559082,7.639999866485596,7.739999771118164,3201434.0,7.598148345947266
2013-08-27,7.78000020980835,7.699999809265137,7.710000038146973,7.760000228881836,3238358.0,7.617782115936279
2013-08-28,7.760000228881836,7.599999904632568,7.75,7.679999828338623,3802929.0,7.539248466491699
2013-08-29,7.730000019073486,7.650000095367432,7.670000076293945,7.699999809265137,2637212.0,7.558881759643555
2013-08-30,7.730000019073486,7.590000152587891,7.71999979019165,7.639999866485596,4912172.0,7.499981880187988
2013-09-02,7.769999980926514,7.480000019073486,7.650000095367432,7.739999771118164,5343248.0,7.598148345947266
2013-09-03,8.3100004196167,7.679999828338623,7.690000057220459,8.140000343322754,15888242.0,7.990818023681641
2013-09-04,8.1899995803833,7.980000019073486,8.010000228881836,8.15999984741211,10541148.0,8.01045036315918
2013-09-05,8.210000038146973,7.989999771118164,8.15999984741211,8.039999961853027,6038269.0,7.892650604248047
2013-09-06,8.140000343322754,7.980000019073486,8.0,8.079999923706055,5698349.0,7.931917190551758
2013-09-09,8.119999885559082,8.020000457763672,8.050000190734863,8.109999656677246,6648295.0,7.961367607116699
2013-09-10,8.359999656677246,8.050000190734863,8.109999656677246,8.3100004196167,12587279.0,8.157702445983887
2013-09-11,8.260000228881836,8.079999923706055,8.260000228881836,8.149999618530273,7775985.0,8.000635147094727
2013-09-12,8.199999809265137,8.069999694824219,8.119999885559082,8.149999618530273,3744788.0,8.000635147094727
2013-09-13,8.350000381469727,8.15999984741211,8.15999984741211,8.1899995803833,6184045.0,8.039901733398438
2013-09-16,8.229999542236328,8.079999923706055,8.199999809265137,8.09000015258789,3618601.0,7.941734790802002
2013-09-17,8.149999618530273,7.960000038146973,8.100000381469727,7.989999771118164,3259354.0,7.84356689453125
2013-09-18,8.100000381469727,7.980000019073486,7.980000019073486,8.100000381469727,2729010.0,7.9515509605407715
2013-09-23,8.210000038146973,8.109999656677246,8.109999656677246,8.15999984741211,3611003.0,8.01045036315918
2013-09-24,8.260000228881836,8.140000343322754,8.1899995803833,8.220000267028809,5294502.0,8.069351196289062
2013-09-25,8.239999771118164,8.140000343322754,8.220000267028809,8.170000076293945,3811688.0,8.020268440246582
2013-09-26,8.170000076293945,7.949999809265137,8.170000076293945,8.050000190734863,4365019.0,7.902468204498291
2013-09-27,8.119999885559082,8.0,8.0,8.020000457763672,2356659.0,7.87301778793335
2013-09-30,8.25,8.029999732971191,8.100000381469727,8.239999771118164,3349466.0,8.088984489440918
2013-10-08,8.40999984741211,8.180000305175781,8.229999542236328,8.34000015258789,6655033.0,8.187152862548828
2013-10-09,8.380000114440918,8.270000457763672,8.319999694824219,8.350000381469727,4496240.0,8.196969032287598
2013-10-10,8.380000114440918,8.199999809265137,8.350000381469727,8.199999809265137,4244764.0,8.049717903137207
2013-10-11,8.579999923706055,8.229999542236328,8.229999542236328,8.489999771118164,8514517.0,8.334403038024902
2013-10-14,8.760000228881836,8.470000267028809,8.479999542236328,8.720000267028809,11645996.0,8.560188293457031
2013-10-15,8.819999694824219,8.529999732971191,8.729999542236328,8.800000190734863,8203063.0,8.63872241973877
2013-10-16,8.800000190734863,8.510000228881836,8.800000190734863,8.5600004196167,5877519.0,8.403120994567871
2013-10-17,8.989999771118164,8.550000190734863,8.619999885559082,8.729999542236328,10974903.0,8.5700044631958
2013-10-18,8.710000038146973,8.539999961853027,8.649999618530273,8.619999885559082,4805670.0,8.462019920349121
2013-10-21,8.899999618530273,8.600000381469727,8.630000114440918,8.859999656677246,8950492.0,8.697622299194336
2013-10-22,9.170000076293945,8.850000381469727,9.020000457763672,8.880000114440918,15288099.0,8.717256546020508
2013-10-23,8.880000114440918,8.520000457763672,8.880000114440918,8.65999984741211,7614269.0,8.501287460327148
2013-10-24,8.699999809265137,8.520000457763672,8.609999656677246,8.630000114440918,3322902.0,8.471837997436523
2013-10-25,8.670000076293945,8.460000038146973,8.65999984741211,8.510000228881836,3477183.0,8.35403823852539
2013-10-28,8.770000457763672,8.5,8.510000228881836,8.6899995803833,5443256.0,8.53073787689209
2013-10-29,8.760000228881836,8.130000114440918,8.699999809265137,8.40999984741211,6512250.0,8.255868911743164
2013-10-30,8.670000076293945,8.170000076293945,8.369999885559082,8.59000015258789,5903271.0,8.432571411132812
2013-10-31,9.100000381469727,8.390000343322754,8.569999694824219,8.819999694824219,12445121.0,8.658355712890625
2013-11-01,8.789999961853027,8.510000228881836,8.670000076293945,8.649999618530273,6384987.0,8.491471290588379
2013-11-04,8.739999771118164,8.460000038146973,8.65999984741211,8.59000015258789,4565931.0,8.432571411132812
2013-11-05,9.100000381469727,8.579999923706055,8.579999923706055,8.890000343322754,14117993.0,8.727072715759277
2013-11-06,9.329999923706055,8.75,8.800000190734863,9.109999656677246,18365903.0,8.94304084777832
2013-11-07,9.460000038146973,8.880000114440918,9.130000114440918,8.930000305175781,20801752.0,8.766339302062988
2013-11-08,9.079999923706055,8.649999618530273,8.890000343322754,8.789999961853027,9925575.0,8.628905296325684
2013-11-11,8.890000343322754,8.600000381469727,8.65999984741211,8.670000076293945,6660630.0,8.511104583740234
2013-11-12,9.15999984741211,8.670000076293945,8.680000305175781,9.100000381469727,13609197.0,8.93322467803955
2013-11-13,8.930000305175781,8.600000381469727,8.800000190734863,8.609999656677246,10683188.0,8.452204704284668
2013-11-14,8.6899995803833,8.40999984741211,8.649999618530273,8.600000381469727,6332749.0,8.442387580871582
2013-11-15,8.760000228881836,8.520000457763672,8.529999732971191,8.670000076293945,8172259.0,8.511104583740234
2013-11-18,8.960000038146973,8.760000228881836,8.899999618530273,8.930000305175781,11206831.0,8.766339302062988
2013-11-19,9.100000381469727,8.850000381469727,8.930000305175781,9.09000015258789,14125783.0,8.923407554626465
2013-11-20,9.100000381469727,8.899999618530273,9.100000381469727,9.029999732971191,7187550.0,8.864506721496582
2013-11-21,9.399999618530273,8.899999618530273,8.979999542236328,9.3100004196167,18446892.0,9.139375686645508
2013-11-22,9.300000190734863,9.130000114440918,9.239999771118164,9.199999809265137,9875080.0,9.031391143798828
2013-11-25,9.239999771118164,8.9399995803833,9.100000381469727,9.039999961853027,7947573.0,8.874323844909668
2013-11-26,9.140000343322754,8.930000305175781,9.0600004196167,8.979999542236328,5826600.0,8.815422058105469
2013-11-27,9.140000343322754,8.899999618530273,8.960000038146973,9.100000381469727,7880773.0,8.93322467803955
2013-11-28,9.180000305175781,8.960000038146973,9.100000381469727,8.979999542236328,8430508.0,8.815422058105469
2013-11-29,9.010000228881836,8.859999656677246,8.9399995803833,8.920000076293945,6612787.0,8.756523132324219
2013-12-02,8.829999923706055,8.279999732971191,8.680000305175781,8.369999885559082,12669780.0,8.216602325439453
2013-12-03,8.520000457763672,8.350000381469727,8.390000343322754,8.5,5245254.0,8.344220161437988
2013-12-04,8.680000305175781,8.430000305175781,8.479999542236328,8.579999923706055,8191009.0,8.42275333404541
2013-12-05,8.630000114440918,8.470000267028809,8.579999923706055,8.550000190734863,4834114.0,8.393304824829102
2013-12-06,8.59000015258789,8.5,8.5600004196167,8.5600004196167,3617561.0,8.403120994567871
2013-12-09,8.630000114440918,8.550000190734863,8.579999923706055,8.5600004196167,3279380.0,8.403120994567871
2013-12-10,8.600000381469727,8.430000305175781,8.5600004196167,8.539999961853027,4565746.0,8.3834867477417
2013-12-11,8.539999961853027,8.260000228881836,8.529999732971191,8.369999885559082,5213819.0,8.216602325439453
2013-12-12,8.550000190734863,8.359999656677246,8.550000190734863,8.430000305175781,4404882.0,8.27550220489502
2013-12-13,8.479999542236328,8.369999885559082,8.390000343322754,8.470000267028809,2858813.0,8.314770698547363
2013-12-16,8.520000457763672,8.300000190734863,8.470000267028809,8.300000190734863,3978518.0,8.147886276245117
2013-12-17,8.390000343322754,8.1899995803833,8.3100004196167,8.199999809265137,3333675.0,8.049717903137207
2013-12-18,8.390000343322754,8.220000267028809,8.270000457763672,8.260000228881836,2754534.0,8.108619689941406
2013-12-19,8.380000114440918,8.25,8.359999656677246,8.25,2261202.0,8.098801612854004
2013-12-20,8.260000228881836,8.039999961853027,8.210000038146973,8.09000015258789,3186374.0,7.941734790802002
2013-12-23,8.140000343322754,7.900000095367432,8.079999923706055,7.980000019073486,2044052.0,7.833750247955322
2013-12-24,8.15999984741211,7.96999979019165,7.980000019073486,8.130000114440918,1916217.0,7.981001377105713
2013-12-25,8.15999984741211,8.0600004196167,8.130000114440918,8.130000114440918,1705351.0,7.981001377105713
2013-12-26,8.130000114440918,7.96999979019165,8.130000114440918,8.0,2687735.0,7.853384017944336
2013-12-27,8.0600004196167,7.949999809265137,7.96999979019165,8.029999732971191,2230009.0,7.882833957672119
2013-12-30,8.09000015258789,8.010000228881836,8.039999961853027,8.09000015258789,1969986.0,7.941734790802002
2013-12-31,8.079999923706055,7.96999979019165,8.069999694824219,8.039999961853027,2462807.0,7.892650604248047
2014-01-02,8.0600004196167,7.989999771118164,8.039999961853027,8.050000190734863,1595526.0,7.902468204498291
2014-01-03,8.039999961853027,7.869999885559082,8.039999961853027,7.900000095367432,3046545.0,7.755216598510742
2014-01-06,7.909999847412109,7.579999923706055,7.889999866485596,7.619999885559082,3379626.0,7.480348110198975
2014-01-07,7.710000038146973,7.559999942779541,7.610000133514404,7.599999904632568,2749925.0,7.460714340209961
2014-01-08,7.659999847412109,7.449999809265137,7.610000133514404,7.53000020980835,3109964.0,7.391997814178467
2014-01-09,7.579999923706055,7.400000095367432,7.460000038146973,7.409999847412109,2186492.0,7.274196624755859
2014-01-10,7.460000038146973,7.28000020980835,7.400000095367432,7.300000190734863,3493701.0,7.166213035583496
2014-01-13,7.449999809265137,7.309999942779541,7.320000171661377,7.340000152587891,1730580.0,7.205479621887207
2014-01-14,7.409999847412109,7.28000020980835,7.409999847412109,7.369999885559082,2727172.0,7.23492956161499
2014-01-15,7.389999866485596,7.309999942779541,7.380000114440918,7.380000114440918,2199170.0,7.244746685028076
2014-01-16,7.460000038146973,7.349999904632568,7.389999866485596,7.429999828338623,1987264.0,7.293829917907715
2014-01-17,7.429999828338623,7.289999961853027,7.429999828338623,7.309999942779541,1843315.0,7.176029205322266
2014-01-20,7.320000171661377,7.03000020980835,7.320000171661377,7.090000152587891,2148080.0,6.960061550140381
2014-01-21,7.239999771118164,7.070000171661377,7.070000171661377,7.190000057220459,1489038.0,7.058228969573975
2014-01-22,7.320000171661377,7.170000076293945,7.190000057220459,7.309999942779541,2810069.0,7.176029205322266
2014-01-23,7.389999866485596,7.289999961853027,7.309999942779541,7.309999942779541,2477849.0,7.176029205322266
2014-01-24,7.380000114440918,7.28000020980835,7.309999942779541,7.349999904632568,2746856.0,7.215296268463135
2014-01-27,7.349999904632568,7.210000038146973,7.349999904632568,7.230000019073486,2640424.0,7.0974955558776855
2014-01-28,7.289999961853027,7.179999828338623,7.230000019073486,7.260000228881836,2018371.0,7.126945972442627
2014-01-29,7.579999923706055,7.300000190734863,7.320000171661377,7.519999980926514,5743213.0,7.382180690765381
2014-01-30,7.539999961853027,7.369999885559082,7.449999809265137,7.5,2428295.0,7.362547397613525
2014-02-07,7.579999923706055,7.409999847412109,7.46999979019165,7.559999942779541,2696966.0,7.421447277069092
2014-02-10,7.710000038146973,7.519999980926514,7.550000190734863,7.679999828338623,4157667.0,7.539248466491699
2014-02-11,7.730000019073486,7.610000133514404,7.659999847412109,7.690000057220459,4121160.0,7.549065589904785
2014-02-12,7.71999979019165,7.599999904632568,7.710000038146973,7.699999809265137,3847778.0,7.558881759643555
2014-02-13,7.71999979019165,7.570000171661377,7.699999809265137,7.579999923706055,3628844.0,7.441080570220947
2014-02-14,7.699999809265137,7.619999885559082,7.639999866485596,7.659999847412109,2603631.0,7.519615173339844
2014-02-17,7.820000171661377,7.670000076293945,7.690000057220459,7.809999942779541,5228007.0,7.666865825653076
2014-02-18,7.809999942779541,7.650000095367432,7.800000190734863,7.710000038146973,4530992.0,7.568698883056641
2014-02-19,7.900000095367432,7.659999847412109,7.699999809265137,7.880000114440918,7565689.0,7.735583305358887
2014-02-20,8.050000190734863,7.730000019073486,7.869999885559082,7.769999980926514,6408215.0,7.627598762512207
2014-02-21,7.769999980926514,7.559999942779541,7.75,7.639999866485596,4258826.0,7.499981880187988
2014-02-24,7.800000190734863,7.550000190734863,7.579999923706055,7.789999961853027,4249689.0,7.6472320556640625
2014-02-25,7.849999904632568,7.449999809265137,7.75,7.53000020980835,4128522.0,7.391997814178467
2014-02-26,7.550000190734863,7.309999942779541,7.5,7.550000190734863,2794377.0,7.411631107330322
2014-02-27,7.820000171661377,7.539999961853027,7.570000171661377,7.659999847412109,4848865.0,7.519615173339844
2014-02-28,7.639999866485596,7.400000095367432,7.630000114440918,7.599999904632568,3553497.0,7.460714340209961
2014-03-03,7.760000228881836,7.510000228881836,7.510000228881836,7.739999771118164,3852381.0,7.598148345947266
2014-03-04,7.78000020980835,7.579999923706055,7.699999809265137,7.769999980926514,3933427.0,7.627598762512207
2014-03-05,7.849999904632568,7.710000038146973,7.760000228881836,7.760000228881836,4181164.0,7.617782115936279
2014-03-06,7.800000190734863,7.630000114440918,7.730000019073486,7.650000095367432,3784275.0,7.509798526763916
2014-03-07,7.800000190734863,7.630000114440918,7.650000095367432,7.730000019073486,2878967.0,7.588332176208496
2014-03-10,7.949999809265137,7.659999847412109,7.730000019073486,7.909999847412109,14818312.0,7.76503324508667
2014-03-11,8.050000190734863,7.460000038146973,7.840000152587891,7.53000020980835,14477216.0,7.391997814178467
2014-03-12,7.829999923706055,7.039999961853027,7.380000114440918,7.690000057220459,12061048.0,7.549065589904785
2014-03-13,7.949999809265137,7.510000228881836,7.599999904632568,7.75,11464272.0,7.607965469360352
2014-03-14,7.71999979019165,7.360000133514404,7.690000057220459,7.429999828338623,6761815.0,7.293829917907715
2014-03-17,7.539999961853027,7.309999942779541,7.53000020980835,7.389999866485596,4161112.0,7.254563331604004
2014-03-18,7.380000114440918,7.099999904632568,7.380000114440918,7.170000076293945,19499311.0,7.038595199584961
2014-03-19,7.190000057220459,7.079999923706055,7.159999847412109,7.179999828338623,5765321.0,7.048411846160889
2014-03-20,7.190000057220459,6.980000019073486,7.170000076293945,7.0,6350894.0,6.871710777282715
2014-03-21,7.159999847412109,6.980000019073486,7.019999980926514,7.150000095367432,7142982.0,7.0189619064331055
2014-03-24,7.269999980926514,7.110000133514404,7.139999866485596,7.210000038146973,8627998.0,7.07786226272583
2014-03-25,7.300000190734863,7.159999847412109,7.199999809265137,7.239999771118164,6809099.0,7.107311725616455
2014-03-26,7.239999771118164,7.159999847412109,7.230000019073486,7.21999979019165,5058508.0,7.0876784324646
2014-03-27,7.21999979019165,7.070000171661377,7.21999979019165,7.079999923706055,4637287.0,6.950244426727295
2014-03-28,7.170000076293945,7.0,7.150000095367432,7.039999961853027,3198957.0,6.910977363586426
2014-03-31,7.110000133514404,7.010000228881836,7.010000228881836,7.070000171661377,2043858.0,6.940428256988525
2014-04-01,7.139999866485596,7.059999942779541,7.099999904632568,7.130000114440918,2111878.0,6.99932861328125
2014-04-02,7.159999847412109,7.090000152587891,7.130000114440918,7.119999885559082,2208024.0,6.989511489868164
2014-04-03,7.150000095367432,7.050000190734863,7.150000095367432,7.099999904632568,2396581.0,6.969878196716309
2014-04-04,7.170000076293945,7.070000171661377,7.099999904632568,7.159999847412109,2695554.0,7.028778553009033
2014-04-08,7.230000019073486,7.119999885559082,7.139999866485596,7.210000038146973,4392032.0,7.07786226272583
2014-04-09,7.329999923706055,7.179999828338623,7.21999979019165,7.289999961853027,7063330.0,7.15639591217041
2014-04-10,7.46999979019165,7.309999942779541,7.340000152587891,7.400000095367432,13672728.0,7.264379978179932
2014-04-11,7.440000057220459,7.340000152587891,7.360000133514404,7.369999885559082,5252701.0,7.23492956161499
2014-04-14,7.53000020980835,7.349999904632568,7.349999904632568,7.489999771118164,18194807.0,7.3527302742004395
2014-04-15,7.559999942779541,7.409999847412109,7.46999979019165,7.510000228881836,16760338.0,7.372364044189453
2014-04-16,7.829999923706055,7.429999828338623,7.480000019073486,7.630000114440918,22853241.0,7.4901652336120605
2014-04-17,7.739999771118164,7.480000019073486,7.630000114440918,7.659999847412109,18081884.0,7.519615173339844
2014-04-18,7.769999980926514,7.480000019073486,7.599999904632568,7.570000171661377,14622116.0,7.431264400482178
2014-04-21,7.5,7.28000020980835,7.46999979019165,7.460000038146973,9625840.0,7.3232808113098145
2014-04-22,7.599999904632568,7.320000171661377,7.380000114440918,7.389999866485596,6452110.0,7.254563331604004
2014-04-23,7.460000038146973,7.28000020980835,7.440000057220459,7.300000190734863,4578239.0,7.166213035583496
2014-04-24,7.300000190734863,7.119999885559082,7.239999771118164,7.130000114440918,5398986.0,6.99932861328125
2014-04-25,7.199999809265137,7.059999942779541,7.119999885559082,7.070000171661377,3366259.0,6.940428256988525
2014-04-28,7.059999942779541,6.650000095367432,7.03000020980835,6.769999980926514,5095974.0,6.645925998687744
2014-04-29,6.849999904632568,6.75,6.769999980926514,6.820000171661377,2328118.0,6.695009708404541
2014-04-30,6.889999866485596,6.730000019073486,6.820000171661377,6.849999904632568,1832829.0,6.724459648132324
2014-05-05,6.909999847412109,6.800000190734863,6.849999904632568,6.880000114440918,1789755.0,6.753910064697266
2014-05-06,6.929999828338623,6.829999923706055,6.880000114440918,6.880000114440918,1933288.0,6.753910064697266
2014-05-07,6.900000095367432,6.820000171661377,6.889999866485596,6.880000114440918,2126974.0,6.753910064697266
2014-05-08,6.929999828338623,6.829999923706055,6.849999904632568,6.869999885559082,2528291.0,6.74409294128418
2014-05-09,6.920000076293945,6.829999923706055,6.869999885559082,6.920000076293945,2274447.0,6.793177127838135
2014-05-12,7.110000133514404,6.869999885559082,6.920000076293945,7.079999923706055,4206646.0,6.950244426727295
2014-05-13,7.119999885559082,7.0,7.099999904632568,7.03000020980835,2627206.0,6.901161193847656
2014-05-14,7.139999866485596,7.03000020980835,7.079999923706055,7.070000171661377,2281321.0,6.940428256988525
2014-05-15,7.320000171661377,7.010000228881836,7.059999942779541,7.25,9894933.0,7.117129325866699
2014-05-16,7.260000228881836,7.039999961853027,7.25,7.230000019073486,6207433.0,7.0974955558776855
2014-05-19,7.269999980926514,7.070000171661377,7.239999771118164,7.21999979019165,4796082.0,7.0876784324646
2014-05-20,7.300000190734863,7.059999942779541,7.300000190734863,7.090000152587891,6613211.0,6.960061550140381
2014-05-21,7.090000152587891,6.800000190734863,7.079999923706055,6.980000019073486,5465709.0,6.852077484130859
2014-05-22,7.679999828338623,7.28000020980835,7.28000020980835,7.679999828338623,22077096.0,7.539248466491699
2014-05-23,7.880000114440918,7.440000057220459,7.880000114440918,7.599999904632568,36828429.0,7.460714340209961
2014-05-26,7.599999904632568,7.380000114440918,7.590000152587891,7.539999961853027,17209773.0,7.401813983917236
2014-05-27,7.489999771118164,7.25,7.489999771118164,7.28000020980835,15142074.0,7.146579742431641
2014-05-28,7.340000152587891,7.210000038146973,7.300000190734863,7.320000171661377,9848461.0,7.185846328735352
2014-05-29,7.309999942779541,7.099999904632568,7.28000020980835,7.110000133514404,9853594.0,6.979694843292236
2014-05-30,7.159999847412109,7.03000020980835,7.090000152587891,7.050000190734863,6509949.0,6.920794486999512
2014-06-03,7.159999847412109,7.039999961853027,7.050000190734863,7.050000190734863,5146931.0,6.920794486999512
2014-06-04,7.050000190734863,6.900000095367432,7.010000228881836,7.010000228881836,5650479.0,6.881527423858643
2014-06-05,7.130000114440918,6.949999809265137,7.019999980926514,7.110000133514404,5549881.0,6.979694843292236
2014-06-06,7.150000095367432,6.989999771118164,7.130000114440918,7.03000020980835,4244776.0,6.901161193847656
2014-06-09,7.139999866485596,6.980000019073486,7.019999980926514,7.039999961853027,4414562.0,6.910977363586426
2014-06-10,7.099999904632568,7.010000228881836,7.090000152587891,7.070000171661377,3519162.0,6.940428256988525
2014-06-11,7.070000171661377,7.0,7.03000020980835,7.059999942779541,3855980.0,6.930610656738281
2014-06-12,7.050000190734863,6.929999828338623,7.050000190734863,6.949999809265137,5792518.0,6.822627067565918
2014-06-13,7.050000190734863,6.940000057220459,6.960000038146973,7.010000228881836,3465664.0,6.881527423858643
2014-06-16,7.070000171661377,7.019999980926514,7.019999980926514,7.050000190734863,3794388.0,6.920794486999512
2014-06-17,7.079999923706055,6.960000038146973,7.070000171661377,7.010000228881836,3853478.0,6.881527423858643
2014-06-18,7.03000020980835,6.920000076293945,7.0,6.940000057220459,3684666.0,6.812810897827148
2014-06-19,6.980000019073486,6.690000057220459,6.940000057220459,6.71999979019165,5429430.0,6.596842288970947
2014-06-20,6.78000020980835,6.71999979019165,6.739999771118164,6.75,2423867.0,6.626292705535889
2014-06-23,6.840000152587891,6.760000228881836,6.760000228881836,6.789999961853027,2001346.0,6.6655592918396
2014-06-24,6.829999923706055,6.78000020980835,6.820000171661377,6.829999923706055,2061331.0,6.7048258781433105
2014-06-25,6.820000171661377,6.739999771118164,6.800000190734863,6.769999980926514,2458941.0,6.645925998687744
2014-06-26,6.869999885559082,6.739999771118164,6.769999980926514,6.829999923706055,3402683.0,6.7048258781433105
2014-06-27,6.880000114440918,6.809999942779541,6.809999942779541,6.860000133514404,3064197.0,6.734276294708252
2014-06-30,6.949999809265137,6.860000133514404,6.869999885559082,6.909999847412109,2997711.0,6.783360481262207
2014-07-01,6.929999828338623,6.880000114440918,6.920000076293945,6.929999828338623,2517177.0,6.8029937744140625
2014-07-02,6.940000057220459,6.889999866485596,6.909999847412109,6.929999828338623,2918486.0,6.8029937744140625
2014-07-03,7.019999980926514,6.900000095367432,6.940000057220459,7.0,5252378.0,6.871710777282715
2014-07-04,7.110000133514404,6.960000038146973,7.059999942779541,7.0,4135003.0,6.871710777282715
2014-07-07,7.010000228881836,6.940000057220459,7.010000228881836,6.949999809265137,2255448.0,6.822627067565918
2014-07-08,6.96999979019165,6.889999866485596,6.929999828338623,6.909999847412109,3713627.0,6.783360481262207
2014-07-09,6.940000057220459,6.800000190734863,6.909999847412109,6.820000171661377,4019200.0,6.695009708404541
2014-07-10,6.869999885559082,6.78000020980835,6.840000152587891,6.820000171661377,2972904.0,6.695009708404541
2014-07-11,7.090000152587891,6.78000020980835,6.809999942779541,6.980000019073486,6083020.0,6.852077484130859
2014-07-14,7.110000133514404,6.949999809265137,6.980000019073486,7.03000020980835,6443538.0,6.901161193847656
2014-07-15,7.079999923706055,6.96999979019165,7.03000020980835,7.050000190734863,5348639.0,6.920794486999512
2014-07-16,7.050000190734863,6.980000019073486,7.039999961853027,6.989999771118164,3677319.0,6.861893653869629
2014-07-17,6.989999771118164,6.880000114440918,6.989999771118164,6.920000076293945,3046510.0,6.793177127838135
2014-07-18,6.96999979019165,6.880000114440918,6.900000095367432,6.929999828338623,1632247.0,6.8029937744140625
2014-07-21,6.989999771118164,6.900000095367432,6.909999847412109,6.949999809265137,1852813.0,6.822627067565918
2014-07-22,7.349999904632568,6.940000057220459,6.940000057220459,7.260000228881836,21088137.0,7.126945972442627
2014-07-23,7.380000114440918,7.079999923706055,7.300000190734863,7.119999885559082,15531593.0,6.989511489868164
2014-07-24,7.159999847412109,7.050000190734863,7.099999904632568,7.139999866485596,5729309.0,7.009145259857178
2014-07-25,7.300000190734863,7.079999923706055,7.079999923706055,7.199999809265137,9778325.0,7.068045139312744
2014-07-28,7.349999904632568,7.190000057220459,7.239999771118164,7.289999961853027,10580047.0,7.15639591217041
2014-07-29,7.320000171661377,7.199999809265137,7.260000228881836,7.28000020980835,9163012.0,7.146579742431641
2014-07-30,7.420000076293945,7.269999980926514,7.28000020980835,7.340000152587891,12224959.0,7.205479621887207
2014-07-31,7.340000152587891,7.199999809265137,7.340000152587891,7.320000171661377,6815263.0,7.185846328735352
2014-08-01,7.380000114440918,7.230000019073486,7.340000152587891,7.239999771118164,6323546.0,7.107311725616455
2014-08-04,7.349999904632568,7.230000019073486,7.239999771118164,7.340000152587891,5906203.0,7.205479621887207
2014-08-05,7.46999979019165,7.289999961853027,7.340000152587891,7.460000038146973,11732237.0,7.3232808113098145
2014-08-06,7.599999904632568,7.400000095367432,7.449999809265137,7.420000076293945,12730355.0,7.284013271331787
2014-08-07,7.849999904632568,7.349999904632568,7.369999885559082,7.440000057220459,23326029.0,7.303647518157959
2014-08-08,7.429999828338623,7.329999923706055,7.369999885559082,7.389999866485596,7678834.0,7.254563331604004
2014-08-11,7.480000019073486,7.380000114440918,7.46999979019165,7.449999809265137,7556132.0,7.3134636878967285
2014-08-12,7.809999942779541,7.429999828338623,7.429999828338623,7.760000228881836,28877755.0,7.617782115936279
2014-08-13,7.789999961853027,7.519999980926514,7.789999961853027,7.630000114440918,22789066.0,7.4901652336120605
2014-08-14,7.730000019073486,7.510000228881836,7.590000152587891,7.630000114440918,13040630.0,7.4901652336120605
2014-08-15,7.650000095367432,7.550000190734863,7.599999904632568,7.619999885559082,8748049.0,7.480348110198975
2014-08-18,7.710000038146973,7.590000152587891,7.630000114440918,7.659999847412109,8972860.0,7.519615173339844
2014-08-19,7.690000057220459,7.559999942779541,7.679999828338623,7.610000133514404,7085231.0,7.499904155731201
2014-08-20,7.690000057220459,7.579999923706055,7.619999885559082,7.619999885559082,7989496.0,7.509759426116943
2014-08-21,7.670000076293945,7.460000038146973,7.670000076293945,7.53000020980835,6878930.0,7.421061992645264
2014-08-22,7.559999942779541,7.460000038146973,7.539999961853027,7.550000190734863,5431941.0,7.440772533416748
2014-08-25,7.619999885559082,7.5,7.550000190734863,7.559999942779541,6393958.0,7.450627326965332
2014-08-26,7.590000152587891,7.329999923706055,7.550000190734863,7.360000133514404,6040567.0,7.253520965576172
2014-08-27,7.480000019073486,7.369999885559082,7.380000114440918,7.429999828338623,3594430.0,7.322508335113525
2014-08-28,7.559999942779541,7.409999847412109,7.46999979019165,7.480000019073486,4818339.0,7.3717851638793945
2014-08-29,7.519999980926514,7.429999828338623,7.480000019073486,7.480000019073486,3321200.0,7.3717851638793945
2014-09-01,7.570000171661377,7.480000019073486,7.489999771118164,7.53000020980835,5851259.0,7.421061992645264
2014-09-02,7.630000114440918,7.53000020980835,7.559999942779541,7.619999885559082,8930897.0,7.509759426116943
2014-09-03,7.769999980926514,7.599999904632568,7.699999809265137,7.650000095367432,12248771.0,7.539325714111328
2014-09-04,7.690000057220459,7.590000152587891,7.650000095367432,7.679999828338623,9789184.0,7.568891525268555
2014-09-05,7.75,7.650000095367432,7.679999828338623,7.699999809265137,10357251.0,7.588602066040039
2014-09-09,7.75,7.650000095367432,7.670000076293945,7.739999771118164,9489108.0,7.628023147583008
2014-09-10,7.75,7.670000076293945,7.699999809265137,7.739999771118164,8793009.0,7.628023147583008
2014-09-11,7.920000076293945,7.710000038146973,7.739999771118164,7.75,15847574.0,7.637878894805908
2014-09-12,7.900000095367432,7.75,7.75,7.849999904632568,13668321.0,7.73643159866333
2014-09-15,7.989999771118164,7.860000133514404,7.860000133514404,7.909999847412109,12029384.0,7.7955641746521
2014-09-16,7.909999847412109,7.630000114440918,7.900000095367432,7.639999866485596,14277918.0,7.529470443725586
2014-09-17,7.96999979019165,7.610000133514404,7.659999847412109,7.940000057220459,18487760.0,7.825130462646484
2014-09-18,8.039999961853027,7.849999904632568,7.920000076293945,7.900000095367432,12355348.0,7.785708904266357
2014-09-19,7.949999809265137,7.820000171661377,7.880000114440918,7.909999847412109,8124183.0,7.7955641746521
2014-09-22,7.949999809265137,7.760000228881836,7.900000095367432,7.789999961853027,8644633.0,7.677299976348877
2014-09-23,7.920000076293945,7.760000228881836,7.760000228881836,7.889999866485596,6887429.0,7.775853633880615
2014-09-24,8.010000228881836,7.840000152587891,7.889999866485596,8.0,11413977.0,7.8842620849609375
2014-09-25,8.199999809265137,7.900000095367432,8.0,8.069999694824219,17534346.0,7.953249454498291
2014-09-26,8.09000015258789,7.949999809265137,8.010000228881836,8.069999694824219,9156576.0,7.953249454498291
2014-09-29,8.1899995803833,8.010000228881836,8.010000228881836,8.180000305175781,11520591.0,8.061657905578613
2014-09-30,8.199999809265137,8.09000015258789,8.1899995803833,8.130000114440918,10650903.0,8.012381553649902
2014-10-08,8.34000015258789,8.079999923706055,8.130000114440918,8.260000228881836,12164067.0,8.140501022338867
2014-10-09,8.319999694824219,8.149999618530273,8.260000228881836,8.289999961853027,12260487.0,8.170066833496094
2014-10-10,8.40999984741211,8.210000038146973,8.3100004196167,8.279999732971191,13835482.0,8.160211563110352
2014-10-13,8.25,8.079999923706055,8.25,8.15999984741211,9449483.0,8.041946411132812
2014-10-14,8.229999542236328,8.069999694824219,8.170000076293945,8.149999618530273,9211529.0,8.032092094421387
2014-10-15,8.199999809265137,8.069999694824219,8.15999984741211,8.15999984741211,6770210.0,8.041946411132812
2014-10-16,8.279999732971191,8.0600004196167,8.119999885559082,8.100000381469727,11004603.0,7.982815265655518
2014-10-17,8.140000343322754,7.849999904632568,8.0600004196167,7.929999828338623,8888078.0,7.815274715423584
2014-10-20,8.109999656677246,7.929999828338623,7.929999828338623,8.0600004196167,5950747.0,7.943394184112549
2014-10-21,8.079999923706055,7.920000076293945,8.050000190734863,7.940000057220459,5730102.0,7.825130462646484
2014-10-22,8.069999694824219,7.900000095367432,7.929999828338623,7.989999771118164,7321906.0,7.874406337738037
2014-10-23,8.010000228881836,7.800000190734863,7.980000019073486,7.800000190734863,7853248.0,7.687155723571777
2014-10-24,7.860000133514404,7.739999771118164,7.78000020980835,7.75,4028074.0,7.637878894805908
2014-10-27,7.849999904632568,7.679999828338623,7.78000020980835,7.809999942779541,3279766.0,7.697010517120361
2014-10-28,7.960000038146973,7.800000190734863,7.800000190734863,7.949999809265137,5708027.0,7.834985256195068
2014-10-29,8.0600004196167,7.940000057220459,7.980000019073486,8.050000190734863,7579025.0,7.933539390563965
2014-10-30,8.039999961853027,7.940000057220459,8.039999961853027,8.020000457763672,8218997.0,7.90397310256958
2014-10-31,8.130000114440918,7.960000038146973,8.020000457763672,8.079999923706055,9304075.0,7.963104248046875
2014-11-03,8.170000076293945,8.029999732971191,8.079999923706055,8.140000343322754,11115064.0,8.022236824035645
2014-11-04,8.279999732971191,8.069999694824219,8.149999618530273,8.260000228881836,10865985.0,8.140501022338867
2014-11-05,8.270000457763672,8.140000343322754,8.229999542236328,8.15999984741211,7501901.0,8.041946411132812
2014-11-06,8.319999694824219,8.119999885559082,8.140000343322754,8.210000038146973,9701296.0,8.09122371673584
2014-11-07,8.270000457763672,7.960000038146973,8.210000038146973,8.020000457763672,14228983.0,7.90397310256958
2014-11-10,8.170000076293945,8.0600004196167,8.079999923706055,8.140000343322754,7392624.0,8.022236824035645
2014-11-11,8.25,7.849999904632568,8.119999885559082,7.929999828338623,12024134.0,7.815274715423584
2014-11-12,8.029999732971191,7.809999942779541,7.809999942779541,8.020000457763672,5021926.0,7.90397310256958
2014-11-13,8.260000228881836,7.920000076293945,8.050000190734863,8.239999771118164,14038285.0,8.120789527893066
2014-11-14,8.239999771118164,7.980000019073486,8.229999542236328,8.069999694824219,9643447.0,7.953249454498291
2014-11-17,8.15999984741211,7.980000019073486,8.079999923706055,8.069999694824219,5462465.0,7.953249454498291
2014-11-18,8.119999885559082,8.010000228881836,8.050000190734863,8.09000015258789,3828624.0,7.972960472106934
2014-11-19,8.170000076293945,8.039999961853027,8.069999694824219,8.149999618530273,7610672.0,8.032092094421387
2014-11-20,8.1899995803833,8.079999923706055,8.130000114440918,8.100000381469727,6000207.0,7.982815265655518
2014-11-21,8.109999656677246,7.980000019073486,8.069999694824219,8.100000381469727,8379897.0,7.982815265655518
2014-11-24,8.199999809265137,8.100000381469727,8.140000343322754,8.170000076293945,11880587.0,8.051802635192871
2014-11-25,8.300000190734863,8.15999984741211,8.15999984741211,8.289999961853027,15571240.0,8.170066833496094
2014-11-26,8.350000381469727,8.180000305175781,8.329999923706055,8.270000457763672,13164078.0,8.15035629272461
2014-11-27,8.329999923706055,8.199999809265137,8.300000190734863,8.279999732971191,12511765.0,8.160211563110352
2014-11-28,8.34000015258789,8.1899995803833,8.270000457763672,8.300000190734863,13106031.0,8.179922103881836
2014-12-01,8.520000457763672,8.289999961853027,8.329999923706055,8.460000038146973,21441801.0,8.337607383728027
2014-12-02,8.470000267028809,8.350000381469727,8.399999618530273,8.470000267028809,14034866.0,8.34746265411377
2014-12-03,8.850000381469727,8.40999984741211,8.479999542236328,8.630000114440918,29351029.0,8.505147933959961
2014-12-04,8.789999961853027,8.529999732971191,8.619999885559082,8.729999542236328,22913547.0,8.603700637817383
2014-12-05,8.6899995803833,8.1899995803833,8.6899995803833,8.289999961853027,21001196.0,8.170066833496094
2014-12-08,8.359999656677246,8.210000038146973,8.220000267028809,8.329999923706055,14630267.0,8.209487915039062
2014-12-09,8.300000190734863,7.940000057220459,8.300000190734863,7.949999809265137,18699244.0,7.834985256195068
2014-12-10,8.1899995803833,7.849999904632568,7.849999904632568,8.140000343322754,10372264.0,8.022236824035645
2014-12-11,8.289999961853027,8.09000015258789,8.130000114440918,8.25,11337209.0,8.130644798278809
2014-12-12,8.279999732971191,8.1899995803833,8.220000267028809,8.279999732971191,9116669.0,8.160211563110352
2014-12-15,8.399999618530273,8.199999809265137,8.279999732971191,8.380000114440918,10579221.0,8.25876522064209
2014-12-16,8.40999984741211,8.260000228881836,8.289999961853027,8.390000343322754,10504608.0,8.268619537353516
2014-12-17,8.4399995803833,8.15999984741211,8.399999618530273,8.270000457763672,10456665.0,8.15035629272461
2014-12-18,8.380000114440918,8.199999809265137,8.270000457763672,8.260000228881836,6735481.0,8.140501022338867
2014-12-19,8.430000305175781,8.09000015258789,8.279999732971191,8.229999542236328,11420442.0,8.110934257507324
2014-12-22,8.270000457763672,7.900000095367432,8.239999771118164,7.949999809265137,11269670.0,7.834985256195068
2014-12-23,8.039999961853027,7.829999923706055,7.940000057220459,7.849999904632568,5989692.0,7.73643159866333
2014-12-24,7.989999771118164,7.860000133514404,7.880000114440918,7.96999979019165,4931527.0,7.854695796966553
2014-12-25,8.119999885559082,7.940000057220459,8.0,8.069999694824219,6914153.0,7.953249454498291
2014-12-26,8.0600004196167,7.949999809265137,8.039999961853027,8.020000457763672,6420190.0,7.90397310256958
2014-12-29,8.039999961853027,7.840000152587891,8.020000457763672,7.900000095367432,7445638.0,7.785708904266357
2014-12-30,7.889999866485596,7.599999904632568,7.840000152587891,7.639999866485596,7442357.0,7.529470443725586
2014-12-31,7.739999771118164,7.630000114440918,7.679999828338623,7.690000057220459,4838365.0,7.578747272491455
2015-01-05,7.960000038146973,7.71999979019165,7.760000228881836,7.949999809265137,8543507.0,7.834985256195068
2015-01-06,8.029999732971191,7.829999923706055,7.929999828338623,8.029999732971191,7075866.0,7.913827896118164
2015-01-07,8.0,7.869999885559082,7.980000019073486,7.960000038146973,4894058.0,7.844841003417969
2015-01-08,8.079999923706055,7.920000076293945,7.929999828338623,7.960000038146973,8109622.0,7.844841003417969
2015-01-09,7.989999771118164,7.809999942779541,7.960000038146973,7.820000171661377,5274184.0,7.706866264343262
2015-01-12,7.78000020980835,7.599999904632568,7.75,7.679999828338623,4561016.0,7.568891525268555
2015-01-13,7.739999771118164,7.619999885559082,7.659999847412109,7.710000038146973,2777220.0,7.5984578132629395
2015-01-14,7.710000038146973,7.570000171661377,7.710000038146973,7.610000133514404,4516820.0,7.499904155731201
2015-01-15,7.739999771118164,7.619999885559082,7.650000095367432,7.710000038146973,3204787.0,7.5984578132629395
2015-01-16,7.760000228881836,7.690000057220459,7.710000038146973,7.75,4485497.0,7.637878894805908
2015-01-19,7.659999847412109,7.210000038146973,7.639999866485596,7.369999885559082,7395630.0,7.263376235961914
2015-01-20,7.539999961853027,7.400000095367432,7.409999847412109,7.53000020980835,4269855.0,7.421061992645264
2015-01-21,7.699999809265137,7.539999961853027,7.570000171661377,7.679999828338623,7550253.0,7.568891525268555
2015-01-22,7.789999961853027,7.639999866485596,7.670000076293945,7.75,6594428.0,7.637878894805908
2015-01-23,7.78000020980835,7.679999828338623,7.760000228881836,7.699999809265137,4570682.0,7.588602066040039
2015-01-26,7.960000038146973,7.670000076293945,7.710000038146973,7.929999828338623,9250987.0,7.815274715423584
2015-01-27,7.989999771118164,7.809999942779541,7.949999809265137,7.96999979019165,7198156.0,7.854695796966553
2015-01-28,8.050000190734863,7.860000133514404,7.929999828338623,7.920000076293945,6546051.0,7.805419445037842
2015-01-29,7.929999828338623,7.800000190734863,7.889999866485596,7.860000133514404,4367040.0,7.7462873458862305
2015-01-30,8.029999732971191,7.849999904632568,7.860000133514404,7.889999866485596,8538542.0,7.775853633880615
2015-02-02,8.039999961853027,7.760000228881836,7.880000114440918,7.980000019073486,9744834.0,7.864551544189453
2015-02-03,8.039999961853027,7.900000095367432,7.960000038146973,7.980000019073486,6508746.0,7.864551544189453
2015-02-04,8.09000015258789,7.880000114440918,7.96999979019165,8.0,9273116.0,7.8842620849609375
2015-02-05,8.0600004196167,7.829999923706055,8.039999961853027,7.840000152587891,6711406.0,7.726576805114746
2015-02-06,8.289999961853027,7.880000114440918,7.889999866485596,8.119999885559082,29859721.0,8.002525329589844
2015-02-09,8.15999984741211,7.800000190734863,8.119999885559082,7.809999942779541,13375766.0,7.697010517120361
2015-02-10,7.900000095367432,7.610000133514404,7.809999942779541,7.860000133514404,8511482.0,7.7462873458862305
2015-02-11,7.940000057220459,7.760000228881836,7.860000133514404,7.820000171661377,7895924.0,7.706866264343262
2015-02-12,7.920000076293945,7.769999980926514,7.829999923706055,7.889999866485596,5734679.0,7.775853633880615
2015-02-13,8.170000076293945,7.920000076293945,7.920000076293945,8.079999923706055,11978862.0,7.963104248046875
2015-02-16,8.149999618530273,8.050000190734863,8.079999923706055,8.130000114440918,8360100.0,8.012381553649902
2015-02-17,8.170000076293945,8.029999732971191,8.130000114440918,8.109999656677246,8018555.0,7.99267053604126
2015-02-25,8.109999656677246,8.109999656677246,8.109999656677246,8.109999656677246,0.0,7.99267053604126
2015-02-26,8.319999694824219,8.15999984741211,8.199999809265137,8.300000190734863,9839152.0,8.179922103881836
2015-02-27,8.40999984741211,8.239999771118164,8.289999961853027,8.300000190734863,11162367.0,8.179922103881836
2015-03-02,8.65999984741211,8.380000114440918,8.5600004196167,8.40999984741211,21776473.0,8.288330078125
2015-03-03,8.539999961853027,8.3100004196167,8.350000381469727,8.380000114440918,16903209.0,8.25876522064209
2015-03-04,8.470000267028809,8.279999732971191,8.369999885559082,8.460000038146973,11648381.0,8.337607383728027
2015-03-05,8.520000457763672,8.319999694824219,8.430000305175781,8.399999618530273,9513873.0,8.278474807739258
2015-03-06,8.420000076293945,8.220000267028809,8.399999618530273,8.260000228881836,8960180.0,8.140501022338867
2015-03-09,8.380000114440918,8.1899995803833,8.239999771118164,8.369999885559082,7366342.0,8.248908996582031
2015-03-10,8.520000457763672,8.34000015258789,8.34000015258789,8.430000305175781,10443187.0,8.308040618896484
2015-03-11,8.520000457763672,8.359999656677246,8.430000305175781,8.390000343322754,8840487.0,8.268619537353516
2015-03-12,8.460000038146973,8.350000381469727,8.380000114440918,8.399999618530273,6264023.0,8.278474807739258
2015-03-13,8.59000015258789,8.40999984741211,8.4399995803833,8.5,10936209.0,8.377028465270996
2015-03-16,8.739999771118164,8.520000457763672,8.539999961853027,8.6899995803833,14498637.0,8.564279556274414
2015-03-17,8.800000190734863,8.619999885559082,8.720000267028809,8.680000305175781,15541593.0,8.554424285888672
2015-03-18,8.890000343322754,8.65999984741211,8.680000305175781,8.84000015258789,16138787.0,8.712109565734863
2015-03-19,8.949999809265137,8.75,8.850000381469727,8.869999885559082,14493163.0,8.74167537689209
2015-03-20,8.930000305175781,8.779999732971191,8.890000343322754,8.829999923706055,12104299.0,8.702254295349121
2015-03-23,9.350000381469727,8.829999923706055,8.84000015258789,9.319999694824219,25933256.0,9.185165405273438
2015-03-24,9.520000457763672,9.0,9.279999732971191,9.430000305175781,34593835.0,9.293573379516602
2015-03-25,9.949999809265137,9.210000038146973,9.369999885559082,9.789999961853027,43039557.0,9.64836597442627
2015-03-26,9.699999809265137,9.40999984741211,9.600000381469727,9.5,23750745.0,9.362561225891113
2015-03-27,9.720000267028809,9.460000038146973,9.539999961853027,9.609999656677246,15356642.0,9.470970153808594
2015-03-30,9.8100004196167,9.630000114440918,9.649999618530273,9.65999984741211,15139551.0,9.520245552062988
2015-03-31,9.720000267028809,9.430000305175781,9.670000076293945,9.460000038146973,15715047.0,9.323140144348145
2015-04-01,9.729999542236328,9.449999809265137,9.449999809265137,9.6899995803833,14564697.0,9.549812316894531
2015-04-02,9.890000343322754,9.630000114440918,9.6899995803833,9.789999961853027,14575369.0,9.64836597442627
2015-04-03,10.09000015258789,9.710000038146973,9.789999961853027,10.010000228881836,17513706.0,9.86518383026123
2015-04-07,10.149999618530273,9.920000076293945,10.029999732971191,10.09000015258789,14319661.0,9.944025993347168
2015-04-08,10.170000076293945,9.779999732971191,10.119999885559082,9.84000015258789,16603799.0,9.69764232635498
2015-04-09,9.84000015258789,9.289999961853027,9.789999961853027,9.460000038146973,18360847.0,9.323140144348145
2015-04-10,9.760000228881836,9.390000343322754,9.420000076293945,9.720000267028809,15353464.0,9.579378128051758
2015-04-13,10.149999618530273,9.779999732971191,9.8100004196167,10.069999694824219,18453389.0,9.924314498901367
2015-04-14,10.069999694824219,9.779999732971191,10.0600004196167,9.90999984741211,15174510.0,9.766629219055176
2015-04-15,9.949999809265137,9.260000228881836,9.920000076293945,9.449999809265137,15084179.0,9.313283920288086
2015-04-16,9.739999771118164,9.1899995803833,9.399999618530273,9.680000305175781,14423579.0,9.539957046508789
2015-04-17,10.0600004196167,9.600000381469727,9.680000305175781,9.989999771118164,25604021.0,9.845471382141113
2015-04-20,10.989999771118164,9.8100004196167,9.949999809265137,10.989999771118164,49553226.0,10.83100414276123
2015-04-21,11.960000038146973,10.930000305175781,11.100000381469727,11.819999694824219,65972262.0,11.64899730682373
2015-04-22,11.819999694824219,11.449999809265137,11.720000267028809,11.729999542236328,49914729.0,11.560298919677734
2015-04-23,11.680000305175781,11.329999923706055,11.649999618530273,11.5,29222267.0,11.333626747131348
2015-04-24,11.609999656677246,11.1899995803833,11.220000267028809,11.350000381469727,22629317.0,11.185796737670898
2015-04-27,11.5600004196167,11.109999656677246,11.350000381469727,11.369999885559082,24475455.0,11.205507278442383
2015-04-28,11.4399995803833,10.859999656677246,11.399999618530273,11.0,20621014.0,10.840860366821289
2015-04-29,11.180000305175781,10.819999694824219,10.920000076293945,11.109999656677246,14588736.0,10.94926929473877
2015-04-30,11.229999542236328,10.979999542236328,11.15999984741211,10.989999771118164,14788765.0,10.83100414276123
2015-05-04,11.369999885559082,10.850000381469727,11.079999923706055,11.260000228881836,17643768.0,11.097099304199219
2015-05-05,12.350000381469727,11.489999771118164,11.489999771118164,11.640000343322754,58718485.0,11.471601486206055
2015-05-06,11.630000114440918,10.859999656677246,11.630000114440918,11.079999923706055,28305685.0,10.919702529907227
2015-05-07,10.890000343322754,10.029999732971191,10.880000114440918,10.09000015258789,19719026.0,9.944025993347168
2015-05-08,10.380000114440918,10.069999694824219,10.170000076293945,10.3100004196167,14997114.0,10.160842895507812
2015-05-11,10.9399995803833,10.34000015258789,10.34000015258789,10.890000343322754,21956053.0,10.732451438903809
2015-05-12,11.979999542236328,10.84000015258789,10.890000343322754,11.979999542236328,34560746.0,11.806681632995605
2015-05-13,12.670000076293945,11.699999809265137,11.8100004196167,11.979999542236328,57416776.0,11.806681632995605
2015-05-14,13.180000305175781,11.8100004196167,11.899999618530273,13.180000305175781,69992017.0,12.9893217086792
2015-05-15,13.010000228881836,12.399999618530273,13.0,12.6899995803833,45668862.0,12.506410598754883
2015-05-18,13.029999732971191,12.300000190734863,12.5600004196167,12.699999809265137,56275059.0,12.516265869140625
2015-05-19,12.949999809265137,12.40999984741211,12.720000267028809,12.670000076293945,43499230.0,12.486700057983398
2015-05-20,12.819999694824219,12.420000076293945,12.600000381469727,12.600000381469727,42574469.0,12.417713165283203
2015-05-21,12.600000381469727,12.279999732971191,12.529999732971191,12.59000015258789,26017363.0,12.407857894897461
2015-05-22,13.289999961853027,12.550000190734863,12.710000038146973,13.0600004196167,40512607.0,12.871058464050293
2015-05-25,13.460000038146973,12.899999618530273,13.100000381469727,13.199999809265137,36716674.0,13.009032249450684
2015-05-26,13.600000381469727,12.800000190734863,13.119999885559082,13.399999618530273,41105247.0,13.206138610839844
2015-05-27,13.569999694824219,12.699999809265137,13.319999694824219,13.170000076293945,33181176.0,12.979466438293457
2015-05-28,13.479999542236328,11.930000305175781,13.180000305175781,11.970000267028809,37159250.0,11.79682731628418
2015-05-29,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-01,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-02,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-03,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-04,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-05,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-08,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-09,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-10,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-11,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-12,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-15,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-16,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-17,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-18,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-19,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-23,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-24,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-25,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-26,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-29,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-06-30,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-07-01,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-07-02,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-07-03,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-07-06,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-07-07,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-07-08,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.79682731628418
2015-07-09,13.15999984741211,10.770000457763672,10.770000457763672,12.869999885559082,125295731.0,12.683806419372559
2015-07-10,14.0,11.579999923706055,11.579999923706055,13.640000343322754,142384101.0,13.442667007446289
2015-07-13,14.5,12.430000305175781,13.130000114440918,13.6899995803833,119391674.0,13.491943359375
2015-07-14,13.300000190734863,12.319999694824219,12.989999771118164,12.319999694824219,58361211.0,12.141763687133789
2015-07-15,11.479999542236328,11.09000015258789,11.09000015258789,11.09000015258789,12792717.0,10.929558753967285
2015-07-16,11.079999923706055,9.979999542236328,9.979999542236328,9.989999771118164,56415162.0,9.845471382141113
2015-07-17,10.569999694824219,9.859999656677246,10.010000228881836,10.369999885559082,35676359.0,10.219974517822266
2015-07-20,10.850000381469727,10.1899995803833,10.489999771118164,10.329999923706055,29947405.0,10.180553436279297
2015-07-21,10.5,10.0,10.180000305175781,10.289999961853027,23246551.0,10.141132354736328
2015-07-22,10.739999771118164,10.100000381469727,10.319999694824219,10.649999618530273,30917983.0,10.49592399597168
2015-07-23,10.84000015258789,10.460000038146973,10.65999984741211,10.779999732971191,31952620.0,10.624043464660645
2015-07-24,10.949999809265137,10.260000228881836,10.710000038146973,10.5,36042252.0,10.34809398651123
2015-07-27,10.449999809265137,9.449999809265137,10.199999809265137,9.449999809265137,29236467.0,9.313283920288086
2015-07-28,9.050000190734863,8.510000228881836,8.520000457763672,8.539999961853027,33294605.0,8.416449546813965
2015-07-29,8.859999656677246,8.289999961853027,8.630000114440918,8.850000381469727,25386370.0,8.721964836120605
2015-07-30,9.180000305175781,8.600000381469727,8.869999885559082,8.720000267028809,24489907.0,8.59384536743164
2015-07-31,8.680000305175781,7.929999828338623,8.579999923706055,8.149999618530273,19564377.0,8.032092094421387
2015-08-03,8.4399995803833,8.039999961853027,8.149999618530273,8.210000038146973,15946038.0,8.09122371673584
2015-08-04,8.720000267028809,8.279999732971191,8.329999923706055,8.710000038146973,20790929.0,8.583990097045898
2015-08-05,8.8100004196167,8.420000076293945,8.65999984741211,8.470000267028809,19104272.0,8.34746265411377
2015-08-06,8.890000343322754,8.279999732971191,8.300000190734863,8.6899995803833,17928120.0,8.564279556274414
2015-08-07,9.199999809265137,8.630000114440918,8.6899995803833,8.960000038146973,23677686.0,8.830373764038086
2015-08-10,9.399999618530273,9.140000343322754,9.140000343322754,9.369999885559082,33323098.0,9.234441757202148
2015-08-11,9.329999923706055,9.100000381469727,9.239999771118164,9.210000038146973,27095145.0,9.076756477355957
2015-08-12,9.279999732971191,9.0,9.109999656677246,9.029999732971191,17108792.0,8.899360656738281
2015-08-13,9.149999618530273,8.829999923706055,9.0,9.140000343322754,15709941.0,9.007769584655762
2015-08-14,9.779999732971191,9.109999656677246,9.170000076293945,9.59000015258789,39816048.0,9.45125961303711
2015-08-17,9.829999923706055,9.420000076293945,9.460000038146973,9.6899995803833,31767388.0,9.549812316894531
2015-08-18,9.880000114440918,8.720000267028809,9.600000381469727,8.720000267028809,27882050.0,8.59384536743164
2015-08-19,9.010000228881836,8.010000228881836,8.430000305175781,8.859999656677246,22260357.0,8.731820106506348
2015-08-20,8.930000305175781,8.380000114440918,8.680000305175781,8.399999618530273,15009151.0,8.278474807739258
2015-08-21,8.5,8.010000228881836,8.350000381469727,8.069999694824219,14083156.0,7.953249454498291
2015-08-24,7.769999980926514,7.260000228881836,7.710000038146973,7.260000228881836,16194936.0,7.154967784881592
2015-08-25,6.78000020980835,6.53000020980835,6.619999885559082,6.53000020980835,20102968.0,6.4355292320251465
2015-08-26,6.809999942779541,6.03000020980835,6.579999923706055,6.230000019073486,18473462.0,6.139869213104248
2015-08-27,6.53000020980835,6.110000133514404,6.420000076293945,6.519999980926514,16242507.0,6.425673484802246
2015-08-28,7.119999885559082,6.550000190734863,6.670000076293945,7.070000171661377,22204345.0,6.967716693878174
2015-08-31,7.010000228881836,6.739999771118164,7.010000228881836,6.840000152587891,15476699.0,6.741044044494629
2015-09-01,6.929999828338623,6.329999923706055,6.789999961853027,6.579999923706055,13286631.0,6.484805107116699
2015-09-02,6.670000076293945,6.150000095367432,6.199999809265137,6.179999828338623,12353813.0,6.090592384338379
2015-09-07,6.650000095367432,6.239999771118164,6.400000095367432,6.28000020980835,12439195.0,6.189146041870117
2015-09-08,6.610000133514404,6.179999828338623,6.269999980926514,6.590000152587891,9835468.0,6.4946608543396
2015-09-09,6.929999828338623,6.599999904632568,6.630000114440918,6.889999866485596,20014197.0,6.790320873260498
2015-09-10,7.059999942779541,6.690000057220459,6.710000038146973,6.71999979019165,17354902.0,6.622779846191406
2015-09-11,6.869999885559082,6.670000076293945,6.71999979019165,6.78000020980835,12018013.0,6.681912422180176
2015-09-14,6.880000114440918,6.099999904632568,6.789999961853027,6.119999885559082,16726075.0,6.031460285186768
2015-09-15,6.199999809265137,5.679999828338623,6.019999980926514,5.71999979019165,13405538.0,5.637247085571289
2015-09-16,6.289999961853027,5.730000019073486,5.789999961853027,6.289999961853027,10996448.0,6.199000835418701
2015-09-17,6.5,6.199999809265137,6.400000095367432,6.230000019073486,16560372.0,6.139869213104248
2015-09-18,6.409999847412109,6.179999828338623,6.25,6.269999980926514,9840812.0,6.179290294647217
2015-09-21,6.449999809265137,6.090000152587891,6.179999828338623,6.440000057220459,11698738.0,6.346831321716309
2015-09-22,6.599999904632568,6.409999847412109,6.440000057220459,6.510000228881836,13619729.0,6.415818214416504
2015-09-23,6.46999979019165,6.230000019073486,6.389999866485596,6.320000171661377,9771978.0,6.228567123413086
2015-09-24,6.480000019073486,6.329999923706055,6.329999923706055,6.449999809265137,9674713.0,6.356686115264893
2015-09-25,6.730000019073486,6.400000095367432,6.480000019073486,6.460000038146973,20318034.0,6.366541862487793
2015-09-28,6.489999771118164,6.260000228881836,6.489999771118164,6.46999979019165,9094868.0,6.376396656036377
2015-09-29,6.679999828338623,6.329999923706055,6.400000095367432,6.53000020980835,13261502.0,6.4355292320251465
2015-09-30,6.75,6.420000076293945,6.550000190734863,6.559999942779541,13150549.0,6.465094566345215
2015-10-08,7.050000190734863,6.659999847412109,6.760000228881836,6.96999979019165,23156499.0,6.8691630363464355
2015-10-09,7.050000190734863,6.829999923706055,6.880000114440918,6.980000019073486,19646543.0,6.879018783569336
2015-10-12,7.400000095367432,7.010000228881836,7.099999904632568,7.260000228881836,25344293.0,7.154967784881592
2015-10-13,7.5,7.159999847412109,7.199999809265137,7.460000038146973,22875879.0,7.35207462310791
2015-10-14,7.559999942779541,7.25,7.400000095367432,7.28000020980835,21141477.0,7.174678802490234
2015-10-15,7.480000019073486,7.119999885559082,7.230000019073486,7.440000057220459,19350185.0,7.332364082336426
2015-10-16,7.670000076293945,7.400000095367432,7.619999885559082,7.550000190734863,26597224.0,7.440772533416748
2015-10-19,7.570000171661377,7.320000171661377,7.5,7.400000095367432,19385125.0,7.292942523956299
2015-10-20,7.519999980926514,7.289999961853027,7.340000152587891,7.489999771118164,16889068.0,7.3816399574279785
2015-10-21,7.619999885559082,6.869999885559082,7.429999828338623,6.909999847412109,27891430.0,6.810031414031982
2015-10-22,7.179999828338623,6.869999885559082,6.909999847412109,7.130000114440918,14054802.0,7.026848793029785
2015-10-23,7.75,7.099999904632568,7.190000057220459,7.559999942779541,21876893.0,7.450627326965332
2015-10-26,7.590000152587891,7.420000076293945,7.53000020980835,7.510000228881836,18258287.0,7.401350975036621
2015-10-27,7.5,7.110000133514404,7.480000019073486,7.420000076293945,16828947.0,7.312653064727783
2015-10-28,7.739999771118164,7.360000133514404,7.389999866485596,7.510000228881836,23905177.0,7.401350975036621
2015-10-29,7.650000095367432,7.329999923706055,7.539999961853027,7.53000020980835,17180672.0,7.421061992645264
2015-10-30,7.570000171661377,7.349999904632568,7.5,7.449999809265137,12676442.0,7.34221887588501
2015-11-02,7.559999942779541,7.25,7.329999923706055,7.349999904632568,11648227.0,7.24366569519043
2015-11-03,7.739999771118164,7.349999904632568,7.360000133514404,7.630000114440918,23658623.0,7.519615173339844
2015-11-04,7.960000038146973,7.550000190734863,7.599999904632568,7.940000057220459,28346970.0,7.825130462646484
2015-11-05,8.119999885559082,7.800000190734863,7.860000133514404,7.880000114440918,28454976.0,7.765998363494873
2015-11-06,8.170000076293945,7.849999904632568,7.880000114440918,8.130000114440918,29686397.0,8.012381553649902
2015-11-09,8.34000015258789,7.889999866485596,7.96999979019165,8.229999542236328,33772311.0,8.110934257507324
2015-11-10,8.279999732971191,7.96999979019165,8.119999885559082,8.039999961853027,24622123.0,7.923683166503906
2015-11-11,8.199999809265137,8.029999732971191,8.039999961853027,8.149999618530273,27320387.0,8.032092094421387
2015-11-12,8.180000305175781,7.96999979019165,8.130000114440918,8.0600004196167,16245966.0,7.943394184112549
2015-11-13,8.09000015258789,7.809999942779541,7.96999979019165,7.889999866485596,17790658.0,7.775853633880615
2015-11-16,8.100000381469727,7.699999809265137,7.75,8.0600004196167,16010250.0,7.943394184112549
2015-11-17,8.220000267028809,8.010000228881836,8.079999923706055,8.079999923706055,26606504.0,7.963104248046875
2015-11-18,8.09000015258789,7.849999904632568,8.079999923706055,7.949999809265137,14031354.0,7.834985256195068
2015-11-19,8.239999771118164,8.039999961853027,8.149999618530273,8.130000114440918,23622722.0,8.012381553649902
2015-11-20,8.229999542236328,8.069999694824219,8.149999618530273,8.220000267028809,21852614.0,8.101078987121582
2015-11-23,8.579999923706055,8.199999809265137,8.279999732971191,8.369999885559082,33746586.0,8.248908996582031
2015-11-24,8.359999656677246,8.029999732971191,8.359999656677246,8.279999732971191,17231052.0,8.160211563110352
2015-11-25,8.350000381469727,8.180000305175781,8.260000228881836,8.300000190734863,16615100.0,8.179922103881836
2015-11-26,8.350000381469727,8.180000305175781,8.3100004196167,8.210000038146973,16247953.0,8.09122371673584
2015-11-27,8.289999961853027,7.389999866485596,8.180000305175781,7.449999809265137,18320651.0,7.34221887588501
2015-11-30,7.590000152587891,7.119999885559082,7.53000020980835,7.480000019073486,13584795.0,7.3717851638793945
2015-12-01,7.670000076293945,7.409999847412109,7.460000038146973,7.619999885559082,9634446.0,7.509759426116943
2015-12-02,7.690000057220459,7.429999828338623,7.630000114440918,7.690000057220459,9875947.0,7.578747272491455
2015-12-03,7.809999942779541,7.650000095367432,7.699999809265137,7.789999961853027,10115820.0,7.677299976348877
2015-12-04,7.880000114440918,7.739999771118164,7.78000020980835,7.789999961853027,10735381.0,7.677299976348877
2015-12-07,8.199999809265137,7.769999980926514,7.840000152587891,8.029999732971191,14879834.0,7.913827896118164
2015-12-08,8.25,7.769999980926514,7.980000019073486,8.0,17262641.0,7.8842620849609375
2015-12-09,8.1899995803833,7.849999904632568,7.929999828338623,7.889999866485596,11090666.0,7.775853633880615
2015-12-10,7.980000019073486,7.789999961853027,7.849999904632568,7.829999923706055,9242366.0,7.716721057891846
2015-12-11,7.929999828338623,7.760000228881836,7.809999942779541,7.889999866485596,6888227.0,7.775853633880615
2015-12-14,8.029999732971191,7.739999771118164,7.78000020980835,8.010000228881836,9563540.0,7.89411735534668
2015-12-15,8.399999618530273,7.96999979019165,8.029999732971191,8.279999732971191,22597368.0,8.160211563110352
2015-12-16,8.40999984741211,8.09000015258789,8.25,8.199999809265137,17283792.0,8.081368446350098
2015-12-17,8.449999809265137,8.079999923706055,8.229999542236328,8.390000343322754,22454127.0,8.268619537353516
2015-12-18,8.4399995803833,8.25,8.270000457763672,8.289999961853027,15217726.0,8.170066833496094
2015-12-21,8.399999618530273,8.279999732971191,8.329999923706055,8.390000343322754,15417968.0,8.268619537353516
2015-12-22,8.609999656677246,8.300000190734863,8.380000114440918,8.59000015258789,18922547.0,8.465726852416992
2015-12-23,8.869999885559082,8.279999732971191,8.600000381469727,8.6899995803833,27566909.0,8.564279556274414
2015-12-24,8.710000038146973,8.359999656677246,8.649999618530273,8.470000267028809,14602871.0,8.34746265411377
2015-12-25,8.979999542236328,8.430000305175781,8.430000305175781,8.880000114440918,27569322.0,8.751531600952148
2015-12-28,8.869999885559082,8.449999809265137,8.84000015258789,8.479999542236328,23609414.0,8.357316970825195
2015-12-29,8.739999771118164,8.40999984741211,8.460000038146973,8.720000267028809,14237533.0,8.59384536743164
2015-12-30,9.1899995803833,8.720000267028809,8.75,9.029999732971191,26508346.0,8.899360656738281
2015-12-31,9.069999694824219,8.75,9.0,8.770000457763672,16997278.0,8.643122673034668
2016-01-04,8.819999694824219,7.889999866485596,8.739999771118164,7.900000095367432,12798547.0,7.785708904266357
2016-01-05,8.0,7.380000114440918,7.579999923706055,7.75,13949565.0,7.637878894805908
2016-01-06,8.029999732971191,7.699999809265137,7.800000190734863,8.010000228881836,9973398.0,7.89411735534668
2016-01-07,7.889999866485596,7.210000038146973,7.869999885559082,7.210000038146973,2957201.0,7.105691432952881
2016-01-08,7.550000190734863,6.869999885559082,7.449999809265137,7.360000133514404,11899055.0,7.253520965576172
2016-01-11,7.289999961853027,6.619999885559082,7.150000095367432,6.619999885559082,15364666.0,6.524226665496826
2016-01-12,6.809999942779541,6.519999980926514,6.559999942779541,6.730000019073486,8118851.0,6.632635593414307
2016-01-13,6.880000114440918,6.5,6.78000020980835,6.570000171661377,8038552.0,6.474950313568115
2016-01-14,6.840000152587891,6.260000228881836,6.300000190734863,6.769999980926514,9251554.0,6.672056674957275
2016-01-15,6.909999847412109,6.610000133514404,6.710000038146973,6.639999866485596,8491295.0,6.543937683105469
2016-01-18,6.860000133514404,6.400000095367432,6.5,6.800000190734863,7594774.0,6.70162296295166
2016-01-19,7.099999904632568,6.75,6.809999942779541,7.039999961853027,8396864.0,6.938150405883789
2016-01-20,7.46999979019165,7.090000152587891,7.150000095367432,7.239999771118164,15289765.0,7.135256767272949
2016-01-21,7.260000228881836,6.900000095367432,7.170000076293945,6.980000019073486,11891344.0,6.879018783569336
2016-01-22,7.139999866485596,6.679999828338623,7.119999885559082,7.0,8381048.0,6.89872932434082
2016-01-25,7.179999828338623,6.989999771118164,7.099999904632568,7.059999942779541,6160837.0,6.957860946655273
2016-01-26,7.070000171661377,6.349999904632568,6.96999979019165,6.420000076293945,8572554.0,6.327120304107666
2016-01-27,6.639999866485596,5.809999942779541,6.429999828338623,6.260000228881836,9397950.0,6.169435024261475
2016-01-28,6.28000020980835,5.96999979019165,6.179999828338623,6.010000228881836,5233220.0,5.923051834106445
2016-01-29,6.349999904632568,5.940000057220459,5.940000057220459,6.260000228881836,4493103.0,6.169435024261475
2016-02-01,6.25,5.989999771118164,6.199999809265137,6.119999885559082,5889399.0,6.031460285186768
2016-02-02,6.309999942779541,6.050000190734863,6.110000133514404,6.300000190734863,5944372.0,6.208856582641602
2016-02-03,6.28000020980835,6.150000095367432,6.179999828338623,6.269999980926514,3989069.0,6.179290294647217
2016-02-04,6.420000076293945,6.269999980926514,6.269999980926514,6.400000095367432,4774270.0,6.307409763336182
2016-02-05,6.420000076293945,6.320000171661377,6.389999866485596,6.320000171661377,3142988.0,6.228567123413086
2016-02-15,6.46999979019165,6.03000020980835,6.03000020980835,6.349999904632568,6101544.0,6.2581329345703125
2016-02-16,6.690000057220459,6.260000228881836,6.260000228881836,6.670000076293945,9786923.0,6.573503494262695
2016-02-17,6.840000152587891,6.599999904632568,6.610000133514404,6.710000038146973,10254652.0,6.612925052642822
2016-02-18,6.829999923706055,6.650000095367432,6.829999923706055,6.760000228881836,10341434.0,6.662201404571533
2016-02-19,6.760000228881836,6.599999904632568,6.739999771118164,6.690000057220459,6347878.0,6.593214511871338
2016-02-22,6.869999885559082,6.730000019073486,6.730000019073486,6.860000133514404,8784789.0,6.760754585266113
2016-02-23,6.900000095367432,6.679999828338623,6.880000114440918,6.78000020980835,7665956.0,6.681912422180176
2016-02-24,6.860000133514404,6.75,6.769999980926514,6.840000152587891,7187758.0,6.741044044494629
2016-02-25,6.829999923706055,6.25,6.800000190734863,6.309999942779541,10273725.0,6.2187113761901855
2016-02-26,6.590000152587891,6.28000020980835,6.360000133514404,6.519999980926514,7041555.0,6.425673484802246
2016-02-29,6.550000190734863,6.110000133514404,6.5,6.28000020980835,7427672.0,6.189146041870117
2016-03-01,6.519999980926514,6.28000020980835,6.28000020980835,6.510000228881836,5810549.0,6.415818214416504
2016-03-02,6.849999904632568,6.480000019073486,6.519999980926514,6.820000171661377,8946554.0,6.7213335037231445
2016-03-03,6.929999828338623,6.78000020980835,6.849999904632568,6.820000171661377,7934507.0,6.7213335037231445
2016-03-04,6.880000114440918,6.610000133514404,6.800000190734863,6.75,6419179.0,6.652346134185791
2016-03-07,7.03000020980835,6.78000020980835,6.78000020980835,6.96999979019165,7747162.0,6.8691630363464355
2016-03-08,7.019999980926514,6.760000228881836,6.96999979019165,6.989999771118164,6159528.0,6.88887357711792
2016-03-09,7.059999942779541,6.849999904632568,6.920000076293945,6.960000038146973,5782428.0,6.859308242797852
2016-03-10,7.019999980926514,6.869999885559082,6.960000038146973,6.869999885559082,4446065.0,6.7706098556518555
2016-03-11,6.949999809265137,6.829999923706055,6.849999904632568,6.929999828338623,2567311.0,6.829741954803467
2016-03-14,7.190000057220459,6.929999828338623,7.0,7.170000076293945,6212237.0,7.066269874572754
2016-03-15,7.190000057220459,7.090000152587891,7.159999847412109,7.130000114440918,5136268.0,7.026848793029785
2016-03-16,7.190000057220459,7.050000190734863,7.139999866485596,7.119999885559082,4368161.0,7.016993045806885
2016-03-17,7.340000152587891,7.119999885559082,7.119999885559082,7.269999980926514,5829890.0,7.164823055267334
2016-03-18,7.710000038146973,7.269999980926514,7.269999980926514,7.590000152587891,10140003.0,7.480193614959717
2016-03-21,7.78000020980835,7.559999942779541,7.630000114440918,7.670000076293945,9414605.0,7.5590362548828125
2016-03-22,7.730000019073486,7.579999923706055,7.670000076293945,7.710000038146973,7303255.0,7.5984578132629395
2016-03-23,7.75,7.639999866485596,7.710000038146973,7.699999809265137,4861298.0,7.588602066040039
2016-03-24,7.730000019073486,7.639999866485596,7.639999866485596,7.659999847412109,5953569.0,7.54918098449707
2016-03-25,7.900000095367432,7.670000076293945,7.670000076293945,7.869999885559082,6413315.0,7.756142616271973
2016-03-28,8.010000228881836,7.800000190734863,7.860000133514404,7.829999923706055,5833389.0,7.716721057891846
2016-03-29,7.929999828338623,7.679999828338623,7.829999923706055,7.760000228881836,5966578.0,7.64773416519165
2016-03-30,8.029999732971191,7.78000020980835,7.78000020980835,7.980000019073486,5339882.0,7.864551544189453
2016-03-31,8.130000114440918,7.929999828338623,7.980000019073486,7.989999771118164,5241115.0,7.874406337738037
2016-04-01,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.874406337738037
2016-04-05,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.874406337738037
2016-04-06,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.874406337738037
2016-04-07,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.874406337738037
2016-04-08,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.874406337738037
2016-04-11,8.100000381469727,7.800000190734863,8.100000381469727,7.96999979019165,8081906.0,7.854695796966553
2016-04-12,8.050000190734863,7.96999979019165,7.96999979019165,7.980000019073486,5251792.0,7.864551544189453
2016-04-13,8.270000457763672,7.980000019073486,7.980000019073486,8.039999961853027,7482829.0,7.923683166503906
2016-04-14,8.489999771118164,8.050000190734863,8.050000190734863,8.449999809265137,5591524.0,8.327751159667969
2016-04-15,8.449999809265137,8.3100004196167,8.449999809265137,8.319999694824219,5977698.0,8.19963264465332
2016-04-18,8.279999732971191,8.130000114440918,8.279999732971191,8.220000267028809,5450641.0,8.101078987121582
2016-04-19,8.579999923706055,8.319999694824219,8.449999809265137,8.430000305175781,9017702.0,8.308040618896484
2016-04-20,8.479999542236328,8.020000457763672,8.479999542236328,8.239999771118164,10344047.0,8.120789527893066
2016-04-21,8.289999961853027,8.09000015258789,8.09000015258789,8.149999618530273,4113800.0,8.032092094421387
2016-04-22,8.25,8.010000228881836,8.130000114440918,8.220000267028809,3373502.0,8.101078987121582
2016-04-25,8.359999656677246,8.09000015258789,8.229999542236328,8.260000228881836,3417660.0,8.140501022338867
2016-04-26,8.5,8.220000267028809,8.220000267028809,8.470000267028809,5291268.0,8.34746265411377
2016-04-27,8.539999961853027,8.390000343322754,8.5,8.4399995803833,4198401.0,8.317895889282227
2016-04-28,8.489999771118164,8.260000228881836,8.449999809265137,8.300000190734863,3411351.0,8.179922103881836
2016-04-29,8.460000038146973,8.25,8.25,8.399999618530273,2095864.0,8.278474807739258
2016-05-03,8.710000038146973,8.380000114440918,8.390000343322754,8.699999809265137,7100250.0,8.574134826660156
2016-05-04,8.789999961853027,8.600000381469727,8.600000381469727,8.779999732971191,8428311.0,8.65297794342041
2016-05-05,8.859999656677246,8.699999809265137,8.75,8.729999542236328,3940790.0,8.603700637817383
2016-05-06,8.84000015258789,8.479999542236328,8.739999771118164,8.489999771118164,4335327.0,8.367172241210938
2016-05-09,8.449999809265137,8.119999885559082,8.449999809265137,8.270000457763672,7723659.0,8.15035629272461
2016-05-10,8.350000381469727,8.239999771118164,8.260000228881836,8.279999732971191,2604764.0,8.160211563110352
2016-05-11,8.399999618530273,8.199999809265137,8.300000190734863,8.229999542236328,2038982.0,8.110934257507324
2016-05-12,8.229999542236328,8.0,8.229999542236328,8.079999923706055,4484750.0,7.963104248046875
2016-05-13,8.1899995803833,8.0600004196167,8.079999923706055,8.100000381469727,1706556.0,7.982815265655518
2016-05-16,8.5600004196167,8.0600004196167,8.109999656677246,8.539999961853027,4902970.0,8.416449546813965
2016-05-17,8.550000190734863,8.319999694824219,8.539999961853027,8.390000343322754,4277538.0,8.268619537353516
2016-05-18,8.380000114440918,8.0600004196167,8.34000015258789,8.170000076293945,2949307.0,8.051802635192871
2016-05-19,8.3100004196167,8.100000381469727,8.180000305175781,8.109999656677246,2150634.0,7.99267053604126
2016-05-20,8.149999618530273,8.050000190734863,8.109999656677246,8.140000343322754,2604723.0,8.022236824035645
2016-05-23,8.279999732971191,8.079999923706055,8.1899995803833,8.229999542236328,1766499.0,8.110934257507324
2016-05-24,8.229999542236328,8.09000015258789,8.229999542236328,8.130000114440918,1772569.0,8.012381553649902
2016-05-25,8.239999771118164,8.050000190734863,8.140000343322754,8.079999923706055,2440500.0,7.963104248046875
2016-05-26,8.239999771118164,7.880000114440918,8.010000228881836,8.210000038146973,3874406.0,8.09122371673584
2016-05-27,8.279999732971191,8.170000076293945,8.220000267028809,8.220000267028809,2736062.0,8.101078987121582
2016-05-30,8.25,8.119999885559082,8.210000038146973,8.210000038146973,2534259.0,8.09122371673584
2016-05-31,8.529999732971191,8.210000038146973,8.210000038146973,8.510000228881836,5589125.0,8.386884689331055
2016-06-01,8.550000190734863,8.350000381469727,8.5,8.380000114440918,4042937.0,8.25876522064209
2016-06-02,8.4399995803833,8.34000015258789,8.40999984741211,8.390000343322754,3575296.0,8.268619537353516
2016-06-03,8.449999809265137,8.270000457763672,8.4399995803833,8.3100004196167,4120853.0,8.189777374267578
2016-06-06,8.430000305175781,8.300000190734863,8.34000015258789,8.359999656677246,4723674.0,8.239053726196289
2016-06-07,8.390000343322754,8.100000381469727,8.359999656677246,8.140000343322754,6281344.0,8.022236824035645
2016-06-08,8.15999984741211,8.039999961853027,8.140000343322754,8.109999656677246,3493182.0,7.99267053604126
2016-06-13,8.130000114440918,7.829999923706055,8.0600004196167,7.889999866485596,6674588.0,7.775853633880615
2016-06-14,7.940000057220459,7.829999923706055,7.900000095367432,7.900000095367432,5879798.0,7.785708904266357
2016-06-15,8.199999809265137,7.820000171661377,7.849999904632568,8.180000305175781,4465328.0,8.061657905578613
2016-06-16,8.25,8.149999618530273,8.199999809265137,8.180000305175781,4011419.0,8.061657905578613
2016-06-17,8.75,8.180000305175781,8.180000305175781,8.579999923706055,11390177.0,8.455870628356934
2016-06-20,8.899999618530273,8.520000457763672,8.600000381469727,8.720000267028809,13434457.0,8.59384536743164
2016-06-21,8.789999961853027,8.600000381469727,8.699999809265137,8.680000305175781,6860685.0,8.554424285888672
2016-06-22,8.899999618530273,8.65999984741211,8.6899995803833,8.890000343322754,9159411.0,8.761385917663574
2016-06-23,9.0600004196167,8.8100004196167,9.050000190734863,8.869999885559082,5934990.0,8.74167537689209
2016-06-24,8.90999984741211,8.569999694824219,8.859999656677246,8.899999618530273,6324987.0,8.771241188049316
2016-06-27,9.15999984741211,8.880000114440918,8.880000114440918,9.149999618530273,8844270.0,9.017624855041504
2016-06-28,9.279999732971191,9.069999694824219,9.100000381469727,9.25,10845311.0,9.116177558898926
2016-06-29,9.25,9.050000190734863,9.199999809265137,9.109999656677246,5707359.0,8.978203773498535
2016-06-30,9.260000228881836,9.069999694824219,9.109999656677246,9.220000267028809,4242432.0,9.0866117477417
2016-07-01,9.4399995803833,9.119999885559082,9.220000267028809,9.270000457763672,6417651.0,9.135889053344727
2016-07-04,9.350000381469727,9.210000038146973,9.25,9.270000457763672,4644677.0,9.135889053344727
2016-07-05,9.319999694824219,9.100000381469727,9.260000228881836,9.260000228881836,6657375.0,9.126033782958984
2016-07-06,9.319999694824219,9.149999618530273,9.15999984741211,9.300000190734863,9915601.0,9.165454864501953
2016-07-07,9.390000343322754,9.210000038146973,9.279999732971191,9.34000015258789,16659399.0,9.204875946044922
2016-07-08,9.479999542236328,9.25,9.329999923706055,9.449999809265137,14357692.0,9.313283920288086
2016-07-11,9.5600004196167,9.25,9.449999809265137,9.350000381469727,19408537.0,9.26374626159668
2016-07-12,9.75,9.270000457763672,9.390000343322754,9.649999618530273,21778309.0,9.560977935791016
2016-07-13,10.210000038146973,9.5600004196167,9.819999694824219,9.619999885559082,21864460.0,9.531254768371582
2016-07-14,9.899999618530273,9.5,9.569999694824219,9.880000114440918,12109248.0,9.788856506347656
2016-07-15,10.020000457763672,9.800000190734863,9.829999923706055,9.90999984741211,7248631.0,9.81857967376709
2016-07-18,10.300000190734863,9.90999984741211,9.90999984741211,10.09000015258789,20524204.0,9.996919631958008
2016-07-19,10.300000190734863,9.899999618530273,10.069999694824219,10.109999656677246,12514579.0,10.01673412322998
2016-07-20,10.029999732971191,9.59000015258789,9.970000267028809,9.869999885559082,16899264.0,9.778948783874512
2016-07-21,10.710000038146973,9.699999809265137,9.850000381469727,10.399999618530273,40308207.0,10.304059028625488
2016-07-22,10.350000381469727,10.0,10.350000381469727,10.109999656677246,15803540.0,10.01673412322998
2016-07-25,10.300000190734863,9.850000381469727,10.050000190734863,9.9399995803833,13628277.0,9.848302841186523
2016-07-26,10.09000015258789,9.9399995803833,9.9399995803833,10.020000457763672,9876601.0,9.927565574645996
2016-07-27,10.5,9.90999984741211,10.149999618530273,10.0600004196167,23012396.0,9.967196464538574
2016-07-28,10.899999618530273,10.0600004196167,10.0600004196167,10.470000267028809,26704275.0,10.373414039611816
2016-07-29,10.5,10.210000038146973,10.300000190734863,10.220000267028809,15089260.0,10.125720024108887
2016-08-01,10.199999809265137,9.779999732971191,10.199999809265137,9.829999923706055,9482956.0,9.739317893981934
2016-08-02,10.800000190734863,9.859999656677246,9.859999656677246,10.180000305175781,12703021.0,10.086089134216309
2016-08-03,10.5,9.979999542236328,10.300000190734863,10.069999694824219,16203751.0,9.977103233337402
2016-08-04,10.180000305175781,9.829999923706055,10.020000457763672,9.90999984741211,12422178.0,9.81857967376709
2016-08-05,10.0,9.800000190734863,9.970000267028809,9.8100004196167,7062300.0,9.719502449035645
2016-08-08,10.029999732971191,9.819999694824219,9.880000114440918,9.960000038146973,5605856.0,9.868118286132812
2016-08-09,10.109999656677246,9.850000381469727,10.0,9.90999984741211,10042923.0,9.81857967376709
2016-08-10,10.149999618530273,9.869999885559082,9.949999809265137,10.029999732971191,9383930.0,9.937472343444824
2016-08-11,10.149999618530273,9.899999618530273,10.0,10.039999961853027,7834969.0,9.947380065917969
2016-08-12,10.100000381469727,9.880000114440918,10.09000015258789,10.020000457763672,10076513.0,9.927565574645996
2016-08-15,11.010000228881836,10.0,10.100000381469727,10.949999809265137,40342140.0,10.84898567199707
2016-08-16,11.579999923706055,10.5,10.989999771118164,10.75,45015134.0,10.650830268859863
2016-08-17,10.579999923706055,10.279999732971191,10.5,10.319999694824219,25429532.0,10.224797248840332
2016-08-18,10.380000114440918,10.170000076293945,10.3100004196167,10.199999809265137,18934892.0,10.105903625488281
2016-08-19,10.640000343322754,10.149999618530273,10.170000076293945,10.609999656677246,31034965.0,10.512121200561523
2016-08-22,11.0600004196167,10.600000381469727,10.770000457763672,10.829999923706055,25181229.0,10.73009204864502
2016-08-23,11.550000190734863,10.65999984741211,10.850000381469727,11.239999771118164,34147840.0,11.136309623718262
2016-08-24,11.479999542236328,10.960000038146973,11.15999984741211,11.029999732971191,34099389.0,10.928247451782227
2016-08-25,11.0,10.699999809265137,10.970000267028809,10.739999771118164,14573741.0,10.640922546386719
2016-08-26,11.029999732971191,10.75,10.75,10.899999618530273,17174136.0,10.799446105957031
2016-08-29,11.449999809265137,10.949999809265137,11.0,11.220000267028809,33904024.0,11.116495132446289
2016-08-30,11.600000381469727,11.119999885559082,11.130000114440918,11.489999771118164,38377034.0,11.384003639221191
2016-08-31,11.609999656677246,11.100000381469727,11.579999923706055,11.180000305175781,36921011.0,11.076864242553711
2016-09-01,11.380000114440918,11.149999618530273,11.289999961853027,11.15999984741211,14189857.0,11.057047843933105
2016-09-02,11.529999732971191,10.039999961853027,11.25,10.039999961853027,35312065.0,9.947380065917969
2016-09-05,9.890000343322754,9.039999961853027,9.039999961853027,9.470000267028809,63825356.0,9.382638931274414
2016-09-06,9.300000190734863,8.899999618530273,9.0,9.239999771118164,43323860.0,9.154760360717773
2016-09-07,9.25,9.069999694824219,9.140000343322754,9.15999984741211,26177729.0,9.075498580932617
2016-09-08,9.15999984741211,9.050000190734863,9.09000015258789,9.119999885559082,14699178.0,9.035867691040039
2016-09-09,9.140000343322754,8.970000267028809,9.109999656677246,9.0600004196167,16886337.0,8.976421356201172
2016-09-12,8.930000305175781,8.640000343322754,8.930000305175781,8.65999984741211,15470474.0,8.580110549926758
2016-09-13,8.779999732971191,8.640000343322754,8.720000267028809,8.739999771118164,9974515.0,8.659372329711914
2016-09-14,8.890000343322754,8.65999984741211,8.699999809265137,8.800000190734863,11994262.0,8.718819618225098
2016-09-19,8.84000015258789,8.729999542236328,8.800000190734863,8.789999961853027,9725308.0,8.708911895751953
2016-09-20,8.789999961853027,8.699999809265137,8.770000457763672,8.760000228881836,7058723.0,8.67918872833252
2016-09-21,8.869999885559082,8.729999542236328,8.770000457763672,8.819999694824219,11702849.0,8.73863410949707
2016-09-22,8.880000114440918,8.729999542236328,8.880000114440918,8.75,15604508.0,8.669281005859375
2016-09-23,8.760000228881836,8.550000190734863,8.729999542236328,8.569999694824219,13069299.0,8.490941047668457
2016-09-26,8.539999961853027,8.3100004196167,8.529999732971191,8.319999694824219,10526783.0,8.243247032165527
2016-09-27,8.510000228881836,8.300000190734863,8.350000381469727,8.479999542236328,8661324.0,8.40177059173584
2016-09-28,8.529999732971191,8.40999984741211,8.489999771118164,8.430000305175781,5552983.0,8.352232933044434
2016-09-29,8.699999809265137,8.449999809265137,8.470000267028809,8.510000228881836,12793116.0,8.43149471282959
2016-09-30,8.699999809265137,8.479999542236328,8.5,8.680000305175781,8306517.0,8.599926948547363
2016-10-10,8.850000381469727,8.680000305175781,8.680000305175781,8.8100004196167,13724700.0,8.728727340698242
2016-10-11,8.829999923706055,8.720000267028809,8.829999923706055,8.760000228881836,8825502.0,8.67918872833252
2016-10-12,8.8100004196167,8.699999809265137,8.710000038146973,8.739999771118164,6879771.0,8.659372329711914
2016-10-13,8.800000190734863,8.6899995803833,8.789999961853027,8.770000457763672,6192385.0,8.689096450805664
2016-10-14,8.84000015258789,8.65999984741211,8.760000228881836,8.789999961853027,9989907.0,8.708911895751953
2016-10-17,8.819999694824219,8.640000343322754,8.800000190734863,8.65999984741211,7885590.0,8.580110549926758
2016-10-18,8.75,8.630000114440918,8.65999984741211,8.729999542236328,6440249.0,8.64946460723877
2016-10-19,8.819999694824219,8.729999542236328,8.729999542236328,8.8100004196167,10554280.0,8.728727340698242
2016-10-20,8.850000381469727,8.739999771118164,8.819999694824219,8.760000228881836,8332820.0,8.67918872833252
2016-10-21,8.760000228881836,8.569999694824219,8.739999771118164,8.649999618530273,7812191.0,8.570202827453613
2016-10-24,8.760000228881836,8.630000114440918,8.649999618530273,8.739999771118164,7598393.0,8.659372329711914
2016-10-25,8.789999961853027,8.729999542236328,8.739999771118164,8.770000457763672,7003389.0,8.689096450805664
2016-10-26,8.9399995803833,8.75,8.800000190734863,8.859999656677246,22018325.0,8.778265953063965
2016-10-27,8.930000305175781,8.779999732971191,8.899999618530273,8.800000190734863,9602358.0,8.718819618225098
2016-10-28,8.859999656677246,8.680000305175781,8.819999694824219,8.6899995803833,8293146.0,8.609833717346191
2016-10-31,8.670000076293945,8.550000190734863,8.649999618530273,8.569999694824219,8055765.0,8.490941047668457
2016-11-01,8.680000305175781,8.539999961853027,8.579999923706055,8.670000076293945,9702727.0,8.590018272399902
2016-11-02,8.65999984741211,8.5,8.640000343322754,8.510000228881836,8080257.0,8.43149471282959
2016-11-03,8.649999618530273,8.470000267028809,8.470000267028809,8.609999656677246,7644774.0,8.530571937561035
2016-11-04,8.640000343322754,8.550000190734863,8.600000381469727,8.579999923706055,5858234.0,8.500848770141602
2016-11-07,8.8100004196167,8.5600004196167,8.569999694824219,8.729999542236328,12231069.0,8.64946460723877
2016-11-08,8.800000190734863,8.65999984741211,8.770000457763672,8.75,10454572.0,8.669281005859375
2016-11-09,8.789999961853027,8.520000457763672,8.779999732971191,8.670000076293945,8518668.0,8.590018272399902
2016-11-10,8.800000190734863,8.710000038146973,8.710000038146973,8.800000190734863,12829907.0,8.718819618225098
2016-11-11,9.140000343322754,8.770000457763672,8.8100004196167,8.949999809265137,28062510.0,8.867435455322266
2016-11-14,8.989999771118164,8.8100004196167,8.890000343322754,8.979999542236328,16335423.0,8.8971586227417
2016-11-15,9.279999732971191,8.920000076293945,8.979999542236328,9.229999542236328,30199955.0,9.144851684570312
2016-11-16,9.25,9.069999694824219,9.25,9.100000381469727,19657025.0,9.01605224609375
2016-11-17,9.149999618530273,9.0,9.149999618530273,9.050000190734863,11353371.0,8.966513633728027
2016-11-18,9.09000015258789,8.9399995803833,9.010000228881836,9.010000228881836,11863288.0,8.92688274383545
2016-11-21,9.130000114440918,8.960000038146973,9.0,9.029999732971191,11521493.0,8.946697235107422
2016-11-22,9.069999694824219,8.949999809265137,9.050000190734863,9.029999732971191,11559103.0,8.946697235107422
2016-11-23,9.020000457763672,8.880000114440918,9.020000457763672,8.899999618530273,11590071.0,8.817896842956543
2016-11-24,8.970000267028809,8.829999923706055,8.920000076293945,8.859999656677246,11759805.0,8.778265953063965
2016-11-25,8.890000343322754,8.569999694824219,8.880000114440918,8.779999732971191,12276580.0,8.699003219604492
2016-11-28,8.789999961853027,8.710000038146973,8.720000267028809,8.75,7013726.0,8.669281005859375
2016-11-29,8.800000190734863,8.640000343322754,8.75,8.649999618530273,9452850.0,8.570202827453613
2016-11-30,8.649999618530273,8.529999732971191,8.630000114440918,8.550000190734863,9467515.0,8.471125602722168
2016-12-01,8.65999984741211,8.579999923706055,8.59000015258789,8.640000343322754,5651129.0,8.560296058654785
2016-12-02,8.649999618530273,8.489999771118164,8.640000343322754,8.510000228881836,7058318.0,8.43149471282959
2016-12-05,8.579999923706055,8.40999984741211,8.420000076293945,8.520000457763672,4698125.0,8.441402435302734
2016-12-06,8.569999694824219,8.5,8.510000228881836,8.520000457763672,3395000.0,8.441402435302734
2016-12-07,8.600000381469727,8.460000038146973,8.550000190734863,8.59000015258789,5076097.0,8.510756492614746
2016-12-08,8.600000381469727,8.510000228881836,8.59000015258789,8.529999732971191,3807118.0,8.451310157775879
2016-12-09,8.59000015258789,8.5,8.529999732971191,8.529999732971191,5312698.0,8.451310157775879
2016-12-12,8.569999694824219,7.730000019073486,8.550000190734863,7.809999942779541,13380859.0,7.73795223236084
2016-12-13,7.820000171661377,7.570000171661377,7.809999942779541,7.769999980926514,7560146.0,7.698321342468262
2016-12-14,7.849999904632568,7.619999885559082,7.760000228881836,7.699999809265137,5365629.0,7.628966808319092
2016-12-15,7.829999923706055,7.630000114440918,7.690000057220459,7.739999771118164,5366464.0,7.66859769821167
2016-12-16,7.820000171661377,7.71999979019165,7.760000228881836,7.809999942779541,6248666.0,7.73795223236084
2016-12-19,7.860000133514404,7.75,7.769999980926514,7.820000171661377,5066647.0,7.747859954833984
2016-12-20,7.869999885559082,7.75,7.860000133514404,7.800000190734863,5435560.0,7.728044509887695
2016-12-21,8.069999694824219,7.800000190734863,7.800000190734863,7.980000019073486,10836004.0,7.906383991241455
2016-12-22,8.1899995803833,7.96999979019165,8.050000190734863,8.100000381469727,13136877.0,8.025277137756348
2016-12-23,8.109999656677246,7.809999942779541,8.010000228881836,7.840000152587891,8795754.0,7.767675399780273
2016-12-26,7.929999828338623,7.71999979019165,7.78000020980835,7.909999847412109,4620736.0,7.837029457092285
2016-12-27,7.989999771118164,7.869999885559082,7.869999885559082,7.949999809265137,6039396.0,7.876660346984863
2016-12-28,7.96999979019165,7.829999923706055,7.949999809265137,7.860000133514404,4653166.0,7.7874908447265625
2016-12-29,7.929999828338623,7.840000152587891,7.889999866485596,7.869999885559082,3767401.0,7.797398567199707
2016-12-30,7.900000095367432,7.840000152587891,7.869999885559082,7.860000133514404,3397720.0,7.7874908447265625
2017-01-03,8.020000457763672,7.869999885559082,7.900000095367432,7.980000019073486,8405877.0,7.906383991241455
2017-01-04,8.050000190734863,7.920000076293945,8.0,8.050000190734863,6985710.0,7.975738525390625
2017-01-05,8.170000076293945,8.020000457763672,8.050000190734863,8.119999885559082,8826330.0,8.045092582702637
2017-01-06,8.119999885559082,7.989999771118164,8.079999923706055,8.010000228881836,6706985.0,7.936107635498047
2017-01-09,8.170000076293945,8.0,8.0,8.170000076293945,9146927.0,8.09463119506836
2017-01-10,8.1899995803833,8.119999885559082,8.140000343322754,8.119999885559082,6208790.0,8.045092582702637
2017-01-11,8.170000076293945,7.980000019073486,8.100000381469727,7.980000019073486,6717074.0,7.906383991241455
2017-01-12,8.020000457763672,7.840000152587891,7.960000038146973,7.880000114440918,5455912.0,7.80730676651001
2017-01-13,7.949999809265137,7.769999980926514,7.880000114440918,7.800000190734863,4675361.0,7.728044509887695
2017-01-16,7.840000152587891,7.059999942779541,7.800000190734863,7.300000190734863,9495537.0,7.232656955718994
2017-01-17,7.380000114440918,7.170000076293945,7.28000020980835,7.369999885559082,5572618.0,7.302011013031006
2017-01-18,7.380000114440918,7.300000190734863,7.329999923706055,7.349999904632568,3480612.0,7.282195568084717
2017-01-19,7.460000038146973,7.230000019073486,7.340000152587891,7.400000095367432,4929369.0,7.331734657287598
2017-01-20,7.510000228881836,7.360000133514404,7.400000095367432,7.480000019073486,5273407.0,7.410996437072754
2017-01-23,7.75,7.519999980926514,7.570000171661377,7.619999885559082,8158340.0,7.5497050285339355
2017-01-24,7.619999885559082,7.489999771118164,7.619999885559082,7.53000020980835,4629077.0,7.460535526275635
2017-01-25,7.570000171661377,7.460000038146973,7.550000190734863,7.550000190734863,3543951.0,7.480350971221924
2017-01-26,7.579999923706055,7.5,7.550000190734863,7.539999961853027,4790230.0,7.470442771911621
2017-02-03,7.570000171661377,7.510000228881836,7.570000171661377,7.510000228881836,3161543.0,7.440720081329346
2017-02-06,7.630000114440918,7.510000228881836,7.53000020980835,7.630000114440918,4594777.0,7.55961275100708
2017-02-07,7.730000019073486,7.590000152587891,7.610000133514404,7.639999866485596,6650720.0,7.569520473480225
2017-02-08,7.949999809265137,7.639999866485596,7.639999866485596,7.869999885559082,13562854.0,7.797398567199707
2017-02-09,8.010000228881836,7.849999904632568,7.849999904632568,7.929999828338623,8839838.0,7.856844902038574
2017-02-10,7.989999771118164,7.900000095367432,7.900000095367432,7.920000076293945,7143208.0,7.846937656402588
2017-02-13,8.029999732971191,7.849999904632568,7.920000076293945,7.949999809265137,4855391.0,7.876660346984863
2017-02-14,8.09000015258789,7.849999904632568,7.929999828338623,8.039999961853027,13256728.0,7.965830326080322
2017-02-15,8.84000015258789,8.039999961853027,8.039999961853027,8.84000015258789,71945140.0,8.758450508117676
2017-02-16,9.600000381469727,8.75,8.800000190734863,9.390000343322754,95408714.0,9.303377151489258
2017-02-17,9.3100004196167,8.920000076293945,9.199999809265137,9.100000381469727,64706670.0,9.01605224609375
2017-02-20,9.520000457763672,8.90999984741211,9.0600004196167,9.40999984741211,76776587.0,9.32319164276123
2017-02-21,9.600000381469727,9.229999542236328,9.289999961853027,9.390000343322754,72978725.0,9.303377151489258
2017-02-22,9.859999656677246,9.15999984741211,9.40999984741211,9.489999771118164,75007053.0,9.402453422546387
2017-02-23,9.600000381469727,9.079999923706055,9.399999618530273,9.300000190734863,58376454.0,9.21420669555664
2017-02-24,9.449999809265137,9.0,9.449999809265137,9.069999694824219,45209037.0,8.986328125
2017-02-27,9.220000267028809,8.8100004196167,9.100000381469727,8.960000038146973,34500285.0,8.87734317779541
2017-02-28,9.0,8.739999771118164,8.930000305175781,8.819999694824219,27834859.0,8.73863410949707
2017-03-01,8.899999618530273,8.75,8.829999923706055,8.899999618530273,24512234.0,8.817896842956543
2017-03-02,8.930000305175781,8.640000343322754,8.890000343322754,8.680000305175781,22073326.0,8.599926948547363
2017-03-03,8.850000381469727,8.619999885559082,8.649999618530273,8.779999732971191,22508087.0,8.699003219604492
2017-03-06,8.880000114440918,8.699999809265137,8.770000457763672,8.84000015258789,15179348.0,8.758450508117676
2017-03-07,8.920000076293945,8.609999656677246,8.829999923706055,8.630000114440918,19437056.0,8.550387382507324
2017-03-08,8.640000343322754,8.470000267028809,8.609999656677246,8.520000457763672,19078367.0,8.441402435302734
2017-03-09,8.510000228881836,8.359999656677246,8.510000228881836,8.390000343322754,15547791.0,8.312602043151855
2017-03-10,8.520000457763672,8.380000114440918,8.420000076293945,8.399999618530273,9940249.0,8.322508811950684
2017-03-13,8.449999809265137,8.300000190734863,8.369999885559082,8.4399995803833,9053841.0,8.362139701843262
2017-03-14,8.529999732971191,8.399999618530273,8.449999809265137,8.470000267028809,9925461.0,8.391863822937012
2017-03-15,8.449999809265137,8.350000381469727,8.420000076293945,8.359999656677246,8112356.0,8.282877922058105
2017-03-16,8.470000267028809,8.369999885559082,8.369999885559082,8.460000038146973,8971881.0,8.381956100463867
2017-03-17,8.479999542236328,8.229999542236328,8.470000267028809,8.239999771118164,11941765.0,8.163985252380371
2017-03-20,8.40999984741211,8.25,8.25,8.369999885559082,9534034.0,8.29278564453125
2017-03-21,8.4399995803833,8.329999923706055,8.359999656677246,8.390000343322754,6173968.0,8.312602043151855
2017-03-22,8.359999656677246,8.220000267028809,8.359999656677246,8.270000457763672,8033731.0,8.193709373474121
2017-03-23,8.350000381469727,7.869999885559082,8.25,8.119999885559082,12928808.0,8.045092582702637
2017-03-24,8.170000076293945,8.050000190734863,8.079999923706055,8.149999618530273,7882529.0,8.07481575012207
2017-03-27,8.460000038146973,8.09000015258789,8.149999618530273,8.4399995803833,20310776.0,8.362139701843262
2017-03-28,8.5,8.329999923706055,8.359999656677246,8.390000343322754,8880730.0,8.312602043151855
2017-03-29,8.59000015258789,8.289999961853027,8.40999984741211,8.539999961853027,15245342.0,8.461217880249023
2017-03-30,8.670000076293945,8.34000015258789,8.510000228881836,8.609999656677246,24503620.0,8.530571937561035
2017-03-31,8.630000114440918,8.420000076293945,8.630000114440918,8.460000038146973,14880818.0,8.381956100463867
2017-04-05,8.59000015258789,8.300000190734863,8.399999618530273,8.569999694824219,15191658.0,8.490941047668457
2017-04-06,8.550000190734863,8.4399995803833,8.550000190734863,8.479999542236328,11409327.0,8.40177059173584
2017-04-07,8.489999771118164,8.25,8.479999542236328,8.289999961853027,14502676.0,8.213523864746094
2017-04-10,8.239999771118164,7.949999809265137,8.239999771118164,8.0,15074058.0,7.926199436187744
2017-04-11,8.079999923706055,7.860000133514404,8.010000228881836,8.079999923706055,12730827.0,8.005461692810059
2017-04-12,8.1899995803833,7.96999979019165,8.020000457763672,8.029999732971191,8335349.0,7.955922603607178
2017-04-13,8.09000015258789,7.980000019073486,8.029999732971191,8.039999961853027,5975468.0,7.965830326080322
2017-04-14,8.0600004196167,7.730000019073486,8.050000190734863,7.760000228881836,10138500.0,7.688413619995117
2017-04-17,7.789999961853027,7.539999961853027,7.760000228881836,7.590000152587891,8645892.0,7.519981861114502
2017-04-18,7.650000095367432,7.429999828338623,7.610000133514404,7.46999979019165,6607429.0,7.401088714599609
2017-04-19,7.440000057220459,7.179999828338623,7.429999828338623,7.300000190734863,6817491.0,7.232656955718994
2017-04-20,7.369999885559082,7.179999828338623,7.309999942779541,7.320000171661377,5118054.0,7.252472877502441
2017-04-21,7.380000114440918,7.230000019073486,7.309999942779541,7.28000020980835,4838555.0,7.212841510772705
2017-04-24,7.309999942779541,6.78000020980835,7.309999942779541,6.840000152587891,11806955.0,6.776900768280029
2017-04-25,6.989999771118164,6.840000152587891,6.860000133514404,6.889999866485596,4730217.0,6.826438903808594
2017-04-26,6.989999771118164,6.860000133514404,6.909999847412109,6.96999979019165,5007751.0,6.905701160430908
2017-04-27,7.110000133514404,6.78000020980835,6.880000114440918,7.059999942779541,8010875.0,6.994871139526367
2017-04-28,7.119999885559082,7.0,7.050000190734863,7.099999904632568,4271241.0,7.034502029418945
2017-05-02,7.130000114440918,7.039999961853027,7.070000171661377,7.070000171661377,3787100.0,7.004778861999512
2017-05-03,7.170000076293945,7.010000228881836,7.03000020980835,7.099999904632568,5183448.0,7.034502029418945
2017-05-04,7.130000114440918,6.980000019073486,7.079999923706055,7.050000190734863,5189897.0,6.984963417053223
2017-05-05,7.110000133514404,6.949999809265137,7.019999980926514,7.019999980926514,4883910.0,6.955239772796631
2017-05-08,7.050000190734863,6.840000152587891,7.010000228881836,6.849999904632568,4044610.0,6.786808013916016
2017-05-09,7.019999980926514,6.829999923706055,6.849999904632568,7.010000228881836,4176253.0,6.9453325271606445
2017-05-10,7.070000171661377,6.829999923706055,7.010000228881836,6.840000152587891,5248419.0,6.776900768280029
2017-05-11,6.800000190734863,6.539999961853027,6.800000190734863,6.769999980926514,6679427.0,6.707546234130859
2017-05-12,6.800000190734863,6.650000095367432,6.78000020980835,6.71999979019165,4118677.0,6.6580071449279785
2017-05-15,6.78000020980835,6.710000038146973,6.730000019073486,6.71999979019165,2749868.0,6.6580071449279785
2017-05-16,6.900000095367432,6.630000114440918,6.71999979019165,6.900000095367432,5709178.0,6.8363471031188965
2017-05-17,7.099999904632568,6.829999923706055,6.880000114440918,7.039999961853027,7153596.0,6.975055694580078
2017-05-18,7.03000020980835,6.920000076293945,6.96999979019165,6.960000038146973,4698653.0,6.895793437957764
2017-05-19,7.110000133514404,6.960000038146973,6.960000038146973,7.059999942779541,6042618.0,6.994871139526367
2017-05-22,7.110000133514404,6.800000190734863,7.059999942779541,6.840000152587891,7579818.0,6.776900768280029
2017-05-23,6.860000133514404,6.559999942779541,6.829999923706055,6.599999904632568,5849842.0,6.539114475250244
2017-05-24,6.690000057220459,6.340000152587891,6.599999904632568,6.679999828338623,5695368.0,6.6183762550354
2017-05-25,6.800000190734863,6.550000190734863,6.679999828338623,6.769999980926514,5231018.0,6.707546234130859
2017-05-26,6.809999942779541,6.730000019073486,6.78000020980835,6.75,3891937.0,6.68773078918457
2017-05-31,6.860000133514404,6.710000038146973,6.849999904632568,6.739999771118164,4021296.0,6.677822589874268
2017-06-01,6.760000228881836,6.5,6.760000228881836,6.519999980926514,4288045.0,6.459852695465088
2017-06-02,6.619999885559082,6.380000114440918,6.510000228881836,6.559999942779541,5475944.0,6.499483585357666
2017-06-05,6.630000114440918,6.539999961853027,6.590000152587891,6.590000152587891,3474073.0,6.5292067527771
2017-06-06,6.639999866485596,6.559999942779541,6.590000152587891,6.630000114440918,2538542.0,6.568838119506836
2017-06-07,6.789999961853027,6.610000133514404,6.630000114440918,6.78000020980835,5153019.0,6.717454433441162
2017-06-08,6.820000171661377,6.739999771118164,6.75,6.769999980926514,3705634.0,6.707546234130859
2017-06-09,6.78000020980835,6.679999828338623,6.75,6.75,5042675.0,6.68773078918457
2017-06-12,6.71999979019165,6.590000152587891,6.71999979019165,6.610000133514404,3450133.0,6.549022197723389
2017-06-13,6.730000019073486,6.579999923706055,6.599999904632568,6.71999979019165,3328393.0,6.6580071449279785
2017-06-14,6.75,6.679999828338623,6.71999979019165,6.730000019073486,3905835.0,6.667915344238281
2017-06-15,6.840000152587891,6.71999979019165,6.730000019073486,6.820000171661377,5494815.0,6.75708532333374
2017-06-16,6.840000152587891,6.760000228881836,6.829999923706055,6.809999942779541,3684072.0,6.7471771240234375
2017-06-19,6.900000095367432,6.800000190734863,6.829999923706055,6.880000114440918,4455345.0,6.816531658172607
2017-06-20,6.900000095367432,6.809999942779541,6.900000095367432,6.829999923706055,4437600.0,6.766992568969727
2017-06-21,6.869999885559082,6.769999980926514,6.860000133514404,6.829999923706055,3543900.0,6.766992568969727
2017-06-22,6.880000114440918,6.699999809265137,6.800000190734863,6.760000228881836,5780818.0,6.697638988494873
2017-06-23,6.78000020980835,6.570000171661377,6.760000228881836,6.690000057220459,5329600.0,6.628284454345703
2017-06-26,6.769999980926514,6.639999866485596,6.679999828338623,6.760000228881836,3495036.0,6.697638988494873
2017-06-27,6.829999923706055,6.75,6.75,6.809999942779541,4609237.0,6.7471771240234375
2017-06-28,6.849999904632568,6.699999809265137,6.760000228881836,6.800000190734863,5501573.0,6.737269878387451
2017-06-29,6.949999809265137,6.78000020980835,6.78000020980835,6.860000133514404,6758686.0,6.796716213226318
2017-06-30,6.889999866485596,6.800000190734863,6.820000171661377,6.880000114440918,3820826.0,6.816531658172607
2017-07-03,7.130000114440918,6.860000133514404,6.869999885559082,7.079999923706055,10520751.0,7.014686584472656
2017-07-04,7.150000095367432,6.960000038146973,7.079999923706055,7.010000228881836,4424545.0,6.9453325271606445
2017-07-05,7.050000190734863,6.949999809265137,7.010000228881836,7.03000020980835,5258401.0,6.965147972106934
2017-07-06,7.059999942779541,6.920000076293945,7.03000020980835,6.96999979019165,6047909.0,6.905701160430908
2017-07-07,7.119999885559082,6.949999809265137,6.989999771118164,7.099999904632568,6528708.0,7.034502029418945
2017-07-10,7.110000133514404,6.989999771118164,7.090000152587891,7.019999980926514,5539202.0,6.955239772796631
2017-07-11,7.119999885559082,6.980000019073486,7.019999980926514,6.989999771118164,5480494.0,6.925516605377197
2017-07-12,7.0,6.829999923706055,6.949999809265137,6.909999847412109,6188600.0,6.846254825592041
2017-07-13,6.96999979019165,6.880000114440918,6.880000114440918,6.940000057220459,3846862.0,6.875977993011475
2017-07-14,6.960000038146973,6.869999885559082,6.929999828338623,6.889999866485596,2464320.0,6.826438903808594
2017-07-17,6.900000095367432,6.489999771118164,6.880000114440918,6.53000020980835,6472068.0,6.469760417938232
2017-07-18,6.610000133514404,6.489999771118164,6.510000228881836,6.610000133514404,4538713.0,6.549022197723389
2017-07-19,6.789999961853027,6.550000190734863,6.590000152587891,6.760000228881836,4199073.0,6.697638988494873
2017-07-20,6.789999961853027,6.71999979019165,6.78000020980835,6.760000228881836,3090056.0,6.697638988494873
2017-07-21,6.849999904632568,6.690000057220459,6.75,6.789999961853027,4415506.0,6.727361679077148
2017-07-24,6.820000171661377,6.739999771118164,6.78000020980835,6.809999942779541,3991720.0,6.7471771240234375
2017-07-25,6.849999904632568,6.730000019073486,6.809999942779541,6.769999980926514,2785978.0,6.707546234130859
2017-07-26,6.829999923706055,6.730000019073486,6.760000228881836,6.829999923706055,2946529.0,6.766992568969727
2017-07-27,7.010000228881836,6.789999961853027,6.820000171661377,6.980000019073486,9412878.0,6.915608882904053
2017-07-28,7.010000228881836,6.900000095367432,6.96999979019165,6.949999809265137,3851493.0,6.885885715484619
2017-07-31,7.010000228881836,6.940000057220459,6.940000057220459,7.0,4502106.0,6.935424327850342
2017-08-01,7.079999923706055,6.949999809265137,7.0,7.019999980926514,5011440.0,6.955239772796631
2017-08-02,7.010000228881836,6.889999866485596,7.010000228881836,6.900000095367432,4452198.0,6.8363471031188965
2017-08-03,6.980000019073486,6.860000133514404,6.889999866485596,6.949999809265137,3001999.0,6.885885715484619
2017-08-04,7.0,6.920000076293945,6.949999809265137,6.96999979019165,4265213.0,6.905701160430908
2017-08-07,7.059999942779541,6.940000057220459,6.940000057220459,7.03000020980835,4186643.0,6.965147972106934
2017-08-08,7.150000095367432,6.96999979019165,7.03000020980835,7.139999866485596,7413206.0,7.074132919311523
2017-08-09,7.329999923706055,7.039999961853027,7.099999904632568,7.289999961853027,12049902.0,7.22274923324585
2017-08-10,7.269999980926514,7.059999942779541,7.199999809265137,7.130000114440918,11322353.0,7.064225196838379
2017-08-11,7.079999923706055,6.900000095367432,7.03000020980835,6.909999847412109,7470437.0,6.846254825592041
2017-08-14,7.059999942779541,6.860000133514404,6.96999979019165,7.039999961853027,3401023.0,6.975055694580078
2017-08-15,7.050000190734863,6.980000019073486,7.03000020980835,7.0,2808401.0,6.935424327850342
2017-08-16,7.039999961853027,6.980000019073486,7.0,7.03000020980835,2812646.0,6.965147972106934
2017-08-17,7.099999904632568,6.989999771118164,7.03000020980835,7.099999904632568,3815160.0,7.034502029418945
2017-08-18,7.179999828338623,7.039999961853027,7.050000190734863,7.119999885559082,5924118.0,7.054317474365234
2017-08-21,7.190000057220459,7.099999904632568,7.150000095367432,7.179999828338623,5475498.0,7.113763809204102
2017-08-22,7.190000057220459,7.03000020980835,7.190000057220459,7.070000171661377,4060356.0,7.004778861999512
2017-08-23,7.320000171661377,7.070000171661377,7.079999923706055,7.190000057220459,15461658.0,7.123672008514404
2017-08-24,7.179999828338623,7.059999942779541,7.150000095367432,7.110000133514404,7752784.0,7.04440975189209
2017-08-25,7.159999847412109,7.059999942779541,7.110000133514404,7.130000114440918,6282865.0,7.064225196838379
2017-08-28,7.199999809265137,7.110000133514404,7.139999866485596,7.170000076293945,6578599.0,7.103856086730957
2017-08-29,7.389999866485596,7.150000095367432,7.170000076293945,7.309999942779541,12466838.0,7.242564678192139
2017-08-30,7.289999961853027,7.179999828338623,7.260000228881836,7.230000019073486,9300390.0,7.163302898406982
2017-08-31,7.28000020980835,7.179999828338623,7.260000228881836,7.25,5417302.0,7.1831183433532715
2017-09-01,7.329999923706055,7.179999828338623,7.25,7.260000228881836,6292868.0,7.193026065826416
2017-09-04,7.260000228881836,7.179999828338623,7.25,7.230000019073486,5075333.0,7.163302898406982
2017-09-05,7.239999771118164,7.190000057220459,7.239999771118164,7.21999979019165,3767299.0,7.15339469909668
2017-09-06,7.260000228881836,7.150000095367432,7.210000038146973,7.190000057220459,6320986.0,7.123672008514404
2017-09-07,7.25,7.150000095367432,7.170000076293945,7.179999828338623,4108800.0,7.113763809204102
2017-09-08,7.269999980926514,7.119999885559082,7.239999771118164,7.190000057220459,6816125.0,7.123672008514404
2017-09-11,7.190000057220459,7.119999885559082,7.159999847412109,7.179999828338623,4310281.0,7.113763809204102
2017-09-12,7.269999980926514,7.159999847412109,7.170000076293945,7.179999828338623,5539377.0,7.113763809204102
2017-09-13,7.260000228881836,7.150000095367432,7.179999828338623,7.25,5630778.0,7.1831183433532715
2017-09-14,7.289999961853027,7.179999828338623,7.28000020980835,7.199999809265137,5118435.0,7.133579254150391
2017-09-15,7.190000057220459,7.110000133514404,7.190000057220459,7.139999866485596,5006140.0,7.074132919311523
2017-09-18,7.170000076293945,7.110000133514404,7.139999866485596,7.150000095367432,2957445.0,7.084040641784668
2017-09-19,7.179999828338623,7.110000133514404,7.159999847412109,7.139999866485596,3068535.0,7.074132919311523
2017-09-20,7.159999847412109,7.070000171661377,7.139999866485596,7.130000114440918,3767202.0,7.064225196838379
2017-09-21,7.159999847412109,7.099999904632568,7.119999885559082,7.099999904632568,2646950.0,7.034502029418945
2017-09-22,7.119999885559082,7.03000020980835,7.099999904632568,7.050000190734863,3530893.0,6.984963417053223
2017-09-25,7.059999942779541,6.900000095367432,7.03000020980835,6.949999809265137,3619601.0,6.885885715484619
2017-09-26,6.980000019073486,6.860000133514404,6.949999809265137,6.960000038146973,3284000.0,6.895793437957764
2017-09-27,7.010000228881836,6.929999828338623,6.940000057220459,6.960000038146973,1878682.0,6.895793437957764
2017-09-28,6.989999771118164,6.929999828338623,6.96999979019165,6.929999828338623,2146883.0,6.86607027053833
2017-09-29,7.03000020980835,6.929999828338623,6.940000057220459,6.989999771118164,2566644.0,6.925516605377197
2017-10-09,7.130000114440918,7.019999980926514,7.050000190734863,7.119999885559082,3375096.0,7.054317474365234
2017-10-10,7.199999809265137,7.099999904632568,7.119999885559082,7.199999809265137,5300230.0,7.133579254150391
2017-10-11,7.25,7.139999866485596,7.210000038146973,7.199999809265137,5258700.0,7.133579254150391
2017-10-12,7.25,7.190000057220459,7.21999979019165,7.230000019073486,5086887.0,7.163302898406982
2017-10-13,7.28000020980835,7.150000095367432,7.239999771118164,7.230000019073486,4948079.0,7.163302898406982
2017-10-16,7.199999809265137,7.050000190734863,7.199999809265137,7.070000171661377,5002408.0,7.004778861999512
2017-10-17,7.5,7.039999961853027,7.059999942779541,7.260000228881836,14469922.0,7.193026065826416
2017-10-18,7.300000190734863,7.139999866485596,7.210000038146973,7.170000076293945,9224030.0,7.103856086730957
2017-10-19,7.21999979019165,6.96999979019165,7.130000114440918,7.039999961853027,5769345.0,6.975055694580078
2017-10-20,7.239999771118164,7.03000020980835,7.039999961853027,7.230000019073486,5402266.0,7.163302898406982
2017-10-23,7.300000190734863,7.210000038146973,7.289999961853027,7.28000020980835,6945965.0,7.212841510772705
2017-10-24,7.28000020980835,7.130000114440918,7.28000020980835,7.21999979019165,4072614.0,7.15339469909668
2017-10-25,7.289999961853027,7.190000057220459,7.230000019073486,7.269999980926514,4397332.0,7.2029337882995605
2017-10-26,7.269999980926514,7.170000076293945,7.269999980926514,7.210000038146973,4240453.0,7.143487453460693
2017-10-27,7.230000019073486,7.03000020980835,7.230000019073486,7.090000152587891,6004347.0,7.024594306945801
2017-10-30,7.179999828338623,6.889999866485596,7.090000152587891,6.909999847412109,7983639.0,6.846254825592041
2017-10-31,6.820000171661377,6.639999866485596,6.820000171661377,6.710000038146973,9941883.0,6.648099899291992
2017-11-01,6.75,6.679999828338623,6.699999809265137,6.710000038146973,3473639.0,6.648099899291992
2017-11-02,6.739999771118164,6.590000152587891,6.710000038146973,6.610000133514404,3170196.0,6.549022197723389
2017-11-03,6.679999828338623,6.599999904632568,6.619999885559082,6.619999885559082,3033900.0,6.558929920196533
2017-11-06,6.679999828338623,6.519999980926514,6.610000133514404,6.670000076293945,3627609.0,6.608469009399414
2017-11-07,6.75,6.639999866485596,6.650000095367432,6.730000019073486,2724738.0,6.667915344238281
2017-11-08,6.760000228881836,6.679999828338623,6.739999771118164,6.710000038146973,2638809.0,6.648099899291992
2017-11-09,6.75,6.659999847412109,6.699999809265137,6.75,2382118.0,6.68773078918457
2017-11-10,6.75,6.619999885559082,6.71999979019165,6.639999866485596,3292800.0,6.578745365142822
2017-11-13,6.679999828338623,6.599999904632568,6.639999866485596,6.610000133514404,2298500.0,6.549022197723389
2017-11-14,6.639999866485596,6.510000228881836,6.610000133514404,6.53000020980835,3290045.0,6.469760417938232
2017-11-15,6.53000020980835,6.449999809265137,6.519999980926514,6.489999771118164,2176800.0,6.430129051208496
2017-11-16,6.539999961853027,6.400000095367432,6.46999979019165,6.440000057220459,2282610.0,6.380590438842773
2017-11-17,6.46999979019165,6.230000019073486,6.46999979019165,6.320000171661377,3955616.0,6.261697769165039
2017-11-20,6.340000152587891,6.239999771118164,6.309999942779541,6.329999923706055,2487536.0,6.271605014801025
2017-11-21,6.460000038146973,6.269999980926514,6.340000152587891,6.429999828338623,2984556.0,6.370682716369629
2017-11-22,6.5,6.380000114440918,6.420000076293945,6.460000038146973,1955600.0,6.4004058837890625
2017-11-23,6.5,6.349999904632568,6.460000038146973,6.409999847412109,2142048.0,6.35086727142334
2017-11-24,6.690000057220459,6.320000171661377,6.400000095367432,6.610000133514404,6443133.0,6.549022197723389
2017-11-27,6.559999942779541,6.289999961853027,6.510000228881836,6.309999942779541,4609241.0,6.251789569854736
2017-11-28,6.400000095367432,6.28000020980835,6.28000020980835,6.380000114440918,1705626.0,6.321144104003906
2017-11-29,6.550000190734863,6.389999866485596,6.389999866485596,6.519999980926514,3823066.0,6.459852695465088
2017-11-30,6.71999979019165,6.420000076293945,6.489999771118164,6.630000114440918,5619796.0,6.568838119506836
2017-12-01,6.610000133514404,6.5,6.579999923706055,6.590000152587891,3581044.0,6.5292067527771
2017-12-04,6.840000152587891,6.590000152587891,6.619999885559082,6.639999866485596,7324899.0,6.578745365142822
2017-12-05,6.710000038146973,6.46999979019165,6.670000076293945,6.480000019073486,4874293.0,6.420221328735352
2017-12-06,6.510000228881836,6.340000152587891,6.480000019073486,6.489999771118164,3155259.0,6.430129051208496
2017-12-07,6.519999980926514,6.409999847412109,6.489999771118164,6.489999771118164,2621746.0,6.430129051208496
2017-12-08,6.630000114440918,6.5,6.53000020980835,6.579999923706055,4671189.0,6.519299030303955
2017-12-11,6.739999771118164,6.599999904632568,6.599999904632568,6.659999847412109,6436032.0,6.598560810089111
2017-12-12,6.659999847412109,6.559999942779541,6.659999847412109,6.599999904632568,3105224.0,6.539114475250244
2017-12-13,6.760000228881836,6.590000152587891,6.599999904632568,6.739999771118164,6556259.0,6.677822589874268
2017-12-14,7.099999904632568,6.659999847412109,6.739999771118164,6.869999885559082,15274114.0,6.806623458862305
2017-12-15,6.880000114440918,6.75,6.869999885559082,6.789999961853027,6993953.0,6.727361679077148
2017-12-18,6.829999923706055,6.639999866485596,6.800000190734863,6.739999771118164,5805678.0,6.677822589874268
2017-12-19,6.75,6.679999828338623,6.71999979019165,6.730000019073486,3498410.0,6.667915344238281
2017-12-20,7.03000020980835,6.739999771118164,6.739999771118164,6.849999904632568,13704556.0,6.786808013916016
2017-12-21,7.159999847412109,6.690000057220459,6.900000095367432,7.110000133514404,20771548.0,7.04440975189209
2017-12-22,7.820000171661377,6.989999771118164,7.0,7.820000171661377,42000231.0,7.747859954833984
2017-12-25,8.579999923706055,7.800000190734863,8.039999961853027,8.050000190734863,75560322.0,7.975738525390625
2017-12-26,8.859999656677246,7.820000171661377,8.039999961853027,8.859999656677246,75154144.0,8.778265953063965
2017-12-27,9.59000015258789,8.609999656677246,8.869999885559082,9.0,97645385.0,8.916974067687988
2017-12-28,8.680000305175781,8.100000381469727,8.649999618530273,8.300000190734863,73228827.0,8.223432540893555
2017-12-29,8.279999732971191,8.0,8.149999618530273,8.069999694824219,40644706.0,7.995553493499756
2018-01-02,8.520000457763672,7.920000076293945,8.0600004196167,8.270000457763672,63186859.0,8.193709373474121
2018-01-03,8.300000190734863,7.860000133514404,8.050000190734863,8.119999885559082,56375307.0,8.045092582702637
2018-01-04,8.069999694824219,7.840000152587891,8.069999694824219,7.880000114440918,39030912.0,7.80730676651001
2018-01-05,7.960000038146973,7.650000095367432,7.900000095367432,7.670000076293945,34020318.0,7.599243640899658
2018-01-08,7.78000020980835,7.550000190734863,7.699999809265137,7.769999980926514,32148728.0,7.698321342468262
2018-01-09,7.880000114440918,7.630000114440918,7.699999809265137,7.800000190734863,31351945.0,7.728044509887695
2018-01-10,8.579999923706055,7.730000019073486,7.730000019073486,8.579999923706055,77419035.0,8.500848770141602
2018-01-11,9.130000114440918,8.369999885559082,8.649999618530273,8.390000343322754,89236321.0,8.312602043151855
2018-01-12,8.390000343322754,7.860000133514404,8.350000381469727,8.029999732971191,50674381.0,7.955922603607178
2018-01-15,8.680000305175781,7.800000190734863,7.920000076293945,8.289999961853027,61147159.0,8.213523864746094
2018-01-16,8.619999885559082,8.010000228881836,8.210000038146973,8.239999771118164,44432503.0,8.163985252380371
2018-01-17,8.100000381469727,7.420000076293945,8.039999961853027,7.519999980926514,49250655.0,7.450627326965332
2018-01-18,7.550000190734863,7.239999771118164,7.539999961853027,7.349999904632568,23287298.0,7.282195568084717
2018-01-19,7.420000076293945,7.21999979019165,7.369999885559082,7.260000228881836,17144139.0,7.193026065826416
2018-01-22,7.380000114440918,7.139999866485596,7.25,7.329999923706055,16780082.0,7.262380123138428
2018-01-23,7.309999942779541,7.199999809265137,7.269999980926514,7.260000228881836,12917374.0,7.193026065826416
2018-01-24,7.809999942779541,7.300000190734863,7.300000190734863,7.570000171661377,37200521.0,7.500166416168213
2018-01-25,7.519999980926514,7.260000228881836,7.5,7.349999904632568,22394922.0,7.282195568084717
2018-01-26,7.289999961853027,7.199999809265137,7.289999961853027,7.25,13878831.0,7.1831183433532715
2018-01-29,7.440000057220459,7.21999979019165,7.300000190734863,7.269999980926514,13886717.0,7.2029337882995605
2018-01-30,7.239999771118164,6.949999809265137,7.210000038146973,6.96999979019165,19351507.0,6.905701160430908
2018-01-31,7.0,6.53000020980835,6.980000019073486,6.590000152587891,18079559.0,6.5292067527771
2018-02-01,6.659999847412109,6.340000152587891,6.53000020980835,6.400000095367432,12470217.0,6.340959548950195
2018-02-02,6.559999942779541,6.400000095367432,6.46999979019165,6.510000228881836,12605997.0,6.449944972991943
2018-02-05,6.440000057220459,6.25,6.320000171661377,6.389999866485596,10088472.0,6.331051826477051
2018-02-06,6.519999980926514,6.090000152587891,6.289999961853027,6.110000133514404,12845746.0,6.053635120391846
2018-02-07,6.269999980926514,5.900000095367432,6.25,6.119999885559082,9914224.0,6.063542366027832
2018-02-08,6.159999847412109,6.03000020980835,6.03000020980835,6.079999923706055,6847828.0,6.023911476135254
2018-02-09,5.980000019073486,5.599999904632568,5.980000019073486,5.619999885559082,12307289.0,5.568154811859131
2018-02-12,5.75,5.630000114440918,5.650000095367432,5.710000038146973,5426805.0,5.65732479095459
2018-02-13,5.78000020980835,5.699999809265137,5.699999809265137,5.71999979019165,5690713.0,5.667232513427734
2018-02-14,5.760000228881836,5.679999828338623,5.71999979019165,5.710000038146973,3596442.0,5.65732479095459
2018-02-22,5.940000057220459,5.75,5.75,5.840000152587891,4906777.0,5.786125659942627
2018-02-23,6.28000020980835,5.800000190734863,5.849999904632568,6.110000133514404,13333902.0,6.053635120391846
2018-02-26,6.389999866485596,6.070000171661377,6.110000133514404,6.25,12839043.0,6.192343235015869
2018-02-27,6.329999923706055,6.110000133514404,6.25,6.139999866485596,9677942.0,6.083357810974121
2018-02-28,6.099999904632568,5.940000057220459,6.099999904632568,6.019999980926514,8541679.0,5.964465141296387
2018-03-01,6.230000019073486,5.980000019073486,6.019999980926514,6.179999828338623,11284167.0,6.122988700866699
2018-03-02,6.159999847412109,6.019999980926514,6.090000152587891,6.03000020980835,8367031.0,5.974372863769531
2018-03-05,6.079999923706055,5.929999828338623,6.010000228881836,6.03000020980835,7118860.0,5.974372863769531
2018-03-06,6.050000190734863,5.96999979019165,6.010000228881836,6.050000190734863,5964078.0,5.99418830871582
2018-03-07,6.300000190734863,6.019999980926514,6.03000020980835,6.25,18256106.0,6.192343235015869
2018-03-08,6.230000019073486,6.130000114440918,6.230000019073486,6.179999828338623,10846526.0,6.122988700866699
2018-03-09,6.21999979019165,6.090000152587891,6.21999979019165,6.170000076293945,7741638.0,6.113081455230713
2018-03-12,6.230000019073486,6.159999847412109,6.170000076293945,6.210000038146973,9276941.0,6.152712345123291
2018-03-13,6.210000038146973,6.090000152587891,6.210000038146973,6.110000133514404,8141700.0,6.053635120391846
2018-03-14,6.130000114440918,6.050000190734863,6.099999904632568,6.099999904632568,6197301.0,6.043726921081543
2018-03-15,6.099999904632568,5.909999847412109,6.099999904632568,5.980000019073486,7592298.0,5.924834251403809
2018-03-16,6.050000190734863,5.940000057220459,5.980000019073486,5.949999809265137,3348601.0,5.895110607147217
2018-03-19,6.0,5.920000076293945,5.929999828338623,5.929999828338623,3401542.0,5.875295162200928
2018-03-20,6.050000190734863,5.849999904632568,5.929999828338623,6.019999980926514,6384498.0,5.964465141296387
2018-03-21,6.050000190734863,5.929999828338623,5.980000019073486,5.940000057220459,5951530.0,5.8852033615112305
2018-03-22,5.940000057220459,5.769999980926514,5.929999828338623,5.840000152587891,5426494.0,5.786125659942627
2018-03-23,5.730000019073486,5.309999942779541,5.730000019073486,5.449999809265137,10336100.0,5.399723052978516
2018-03-26,5.510000228881836,5.159999847412109,5.409999847412109,5.489999771118164,5666321.0,5.439353942871094
2018-03-27,5.619999885559082,5.489999771118164,5.489999771118164,5.590000152587891,4731569.0,5.5384321212768555
2018-03-28,5.559999942779541,5.449999809265137,5.53000020980835,5.460000038146973,4732524.0,5.409631252288818
2018-03-29,5.579999923706055,5.460000038146973,5.480000019073486,5.559999942779541,3641545.0,5.508708477020264
2018-03-30,5.619999885559082,5.550000190734863,5.559999942779541,5.579999923706055,3462230.0,5.528523921966553
2018-04-02,5.590000152587891,5.519999980926514,5.590000152587891,5.53000020980835,3698265.0,5.478985786437988
2018-04-03,6.079999923706055,5.420000076293945,5.489999771118164,5.840000152587891,16051752.0,5.786125659942627
2018-04-04,5.840000152587891,5.599999904632568,5.760000228881836,5.650000095367432,9900439.0,5.597878456115723
2018-04-09,5.650000095367432,5.519999980926514,5.599999904632568,5.570000171661377,4409640.0,5.518616676330566
2018-04-10,5.679999828338623,5.5,5.599999904632568,5.599999904632568,5768139.0,5.548339366912842
2018-04-11,5.670000076293945,5.550000190734863,5.599999904632568,5.610000133514404,3817338.0,5.5582475662231445
2018-04-12,5.610000133514404,5.539999961853027,5.610000133514404,5.550000190734863,3887097.0,5.498801231384277
2018-04-13,5.599999904632568,5.510000228881836,5.53000020980835,5.53000020980835,2688498.0,5.478985786437988
2018-04-16,5.579999923706055,5.449999809265137,5.519999980926514,5.489999771118164,2748259.0,5.439353942871094
2018-04-17,5.5,5.329999923706055,5.5,5.349999904632568,3543402.0,5.30064582824707
2018-04-18,5.420000076293945,5.289999961853027,5.420000076293945,5.400000095367432,2931492.0,5.350184917449951
2018-04-19,5.440000057220459,5.369999885559082,5.400000095367432,5.429999828338623,2638282.0,5.379907608032227
2018-04-20,5.639999866485596,5.329999923706055,5.400000095367432,5.420000076293945,6604423.0,5.37000036239624
2018-04-23,5.630000114440918,5.460000038146973,5.460000038146973,5.599999904632568,9577667.0,5.548339366912842
2018-04-24,5.619999885559082,5.460000038146973,5.590000152587891,5.579999923706055,7276747.0,5.528523921966553
2018-04-25,5.579999923706055,5.480000019073486,5.53000020980835,5.539999961853027,4054593.0,5.488893032073975
2018-04-26,5.53000020980835,5.349999904632568,5.53000020980835,5.380000114440918,3668525.0,5.330369472503662
2018-04-27,5.440000057220459,5.369999885559082,5.400000095367432,5.389999866485596,2587092.0,5.340276718139648
2018-05-02,5.389999866485596,5.260000228881836,5.340000152587891,5.289999961853027,2857430.0,5.241199493408203
2018-05-03,5.369999885559082,5.210000038146973,5.289999961853027,5.360000133514404,3408738.0,5.310553550720215
2018-05-04,5.389999866485596,5.309999942779541,5.349999904632568,5.340000152587891,2174544.0,5.290738105773926
2018-05-07,5.440000057220459,5.320000171661377,5.340000152587891,5.400000095367432,3389696.0,5.350184917449951
2018-05-08,5.679999828338623,5.369999885559082,5.380000114440918,5.559999942779541,8171248.0,5.508708477020264
2018-05-09,5.539999961853027,5.440000057220459,5.53000020980835,5.489999771118164,5071433.0,5.439353942871094
2018-05-10,5.599999904632568,5.46999979019165,5.480000019073486,5.579999923706055,5342223.0,5.528523921966553
2018-05-11,5.579999923706055,5.480000019073486,5.559999942779541,5.53000020980835,2978700.0,5.478985786437988
2018-05-14,5.610000133514404,5.5,5.5,5.519999980926514,2974297.0,5.4690775871276855
2018-05-15,5.570000171661377,5.480000019073486,5.519999980926514,5.53000020980835,2048098.0,5.478985786437988
2018-05-16,5.989999771118164,5.5,5.519999980926514,5.639999866485596,10927968.0,5.58797025680542
2018-05-17,5.800000190734863,5.579999923706055,5.619999885559082,5.690000057220459,9845282.0,5.637509346008301
2018-05-18,6.079999923706055,5.639999866485596,5.639999866485596,6.059999942779541,23010615.0,6.004096031188965
2018-05-21,6.039999961853027,5.869999885559082,6.039999961853027,5.940000057220459,15148099.0,5.8852033615112305
2018-05-22,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.8852033615112305
2018-05-23,6.539999961853027,6.170000076293945,6.539999961853027,6.199999809265137,32716982.0,6.142804145812988
2018-05-24,6.269999980926514,6.110000133514404,6.170000076293945,6.150000095367432,12565420.0,6.093266010284424
2018-05-25,6.199999809265137,5.960000038146973,6.199999809265137,6.050000190734863,12143342.0,5.99418830871582
2018-05-28,6.199999809265137,5.920000076293945,6.199999809265137,5.940000057220459,12876053.0,5.8852033615112305
2018-05-29,5.920000076293945,5.739999771118164,5.820000171661377,5.860000133514404,8954150.0,5.805941104888916
2018-05-30,5.800000190734863,5.460000038146973,5.760000228881836,5.480000019073486,10446961.0,5.429446697235107
2018-05-31,5.630000114440918,5.5,5.510000228881836,5.619999885559082,5875201.0,5.568154811859131
2018-06-01,5.920000076293945,5.519999980926514,5.579999923706055,5.769999980926514,10060018.0,5.716771125793457
2018-06-04,5.769999980926514,5.639999866485596,5.769999980926514,5.71999979019165,4990605.0,5.667232513427734
2018-06-05,5.75,5.510000228881836,5.679999828338623,5.739999771118164,6132098.0,5.687047958374023
2018-06-06,5.989999771118164,5.659999847412109,5.739999771118164,5.949999809265137,13678558.0,5.895110607147217
2018-06-07,5.920000076293945,5.820000171661377,5.920000076293945,5.849999904632568,6896095.0,5.7960333824157715
2018-06-08,5.909999847412109,5.650000095367432,5.849999904632568,5.710000038146973,6298287.0,5.65732479095459
2018-06-11,5.679999828338623,5.550000190734863,5.639999866485596,5.570000171661377,4611039.0,5.518616676330566
2018-06-12,5.71999979019165,5.550000190734863,5.570000171661377,5.679999828338623,4097212.0,5.627601623535156
2018-06-13,5.630000114440918,5.46999979019165,5.630000114440918,5.480000019073486,5058768.0,5.429446697235107
2018-06-14,5.559999942779541,5.440000057220459,5.480000019073486,5.489999771118164,2221463.0,5.439353942871094
2018-06-15,5.53000020980835,5.389999866485596,5.460000038146973,5.429999828338623,2960400.0,5.379907608032227
2018-06-19,5.360000133514404,4.889999866485596,5.360000133514404,4.889999866485596,8755742.0,4.844889163970947
2018-06-20,5.050000190734863,4.849999904632568,4.940000057220459,4.980000019073486,3686300.0,4.934059143066406
2018-06-21,5.039999961853027,4.869999885559082,4.980000019073486,4.900000095367432,3078527.0,4.85479736328125
2018-06-22,4.989999771118164,4.809999942779541,4.809999942779541,4.960000038146973,2298680.0,4.914243698120117
2018-06-25,5.050000190734863,4.96999979019165,4.96999979019165,5.010000228881836,2117114.0,4.963782787322998
2018-06-26,5.119999885559082,4.889999866485596,4.980000019073486,5.059999942779541,2927774.0,5.0133209228515625
2018-06-27,5.230000019073486,5.070000171661377,5.070000171661377,5.110000133514404,2947300.0,5.062860012054443
2018-06-28,5.150000095367432,5.0,5.119999885559082,5.03000020980835,2286200.0,4.983598232269287
2018-06-29,5.190000057220459,5.010000228881836,5.010000228881836,5.130000114440918,2158700.0,5.082675457000732
2018-07-02,5.21999979019165,5.019999980926514,5.099999904632568,5.079999923706055,2780200.0,5.033136367797852
2018-07-03,5.130000114440918,4.989999771118164,5.079999923706055,5.110000133514404,2389380.0,5.062860012054443
2018-07-04,5.079999923706055,5.0,5.070000171661377,5.019999980926514,1773200.0,4.973690032958984
2018-07-05,5.03000020980835,4.789999961853027,5.03000020980835,4.800000190734863,2532000.0,4.7557196617126465
2018-07-06,4.909999847412109,4.71999979019165,4.800000190734863,4.820000171661377,2520010.0,4.7755351066589355
2018-07-09,5.289999961853027,4.820000171661377,4.820000171661377,5.119999885559082,5919479.0,5.072767734527588
2018-07-10,5.400000095367432,5.059999942779541,5.059999942779541,5.25,7131253.0,5.201568603515625
2018-07-11,5.179999828338623,5.010000228881836,5.159999847412109,5.139999866485596,4632828.0,5.092583179473877
2018-07-12,5.230000019073486,5.099999904632568,5.099999904632568,5.210000038146973,4177713.0,5.161937236785889
2018-07-13,5.28000020980835,5.159999847412109,5.190000057220459,5.199999809265137,2843127.0,5.152029514312744
2018-07-16,5.300000190734863,5.110000133514404,5.159999847412109,5.170000076293945,3587700.0,5.1223063468933105
2018-07-17,5.159999847412109,5.059999942779541,5.150000095367432,5.139999866485596,2407861.0,5.092583179473877
2018-07-18,5.179999828338623,5.119999885559082,5.139999866485596,5.139999866485596,1907618.0,5.092583179473877
2018-07-19,5.159999847412109,5.059999942779541,5.119999885559082,5.059999942779541,1667750.0,5.0133209228515625
2018-07-20,5.269999980926514,5.099999904632568,5.099999904632568,5.210000038146973,8304978.0,5.161937236785889
2018-07-23,5.110000133514404,4.71999979019165,5.090000152587891,5.059999942779541,8535273.0,5.0133209228515625
2018-07-24,5.090000152587891,4.96999979019165,5.0,5.070000171661377,6115427.0,5.023229122161865
2018-07-25,5.099999904632568,5.050000190734863,5.050000190734863,5.099999904632568,3644300.0,5.052951812744141
2018-07-26,5.349999904632568,5.050000190734863,5.099999904632568,5.210000038146973,8809511.0,5.161937236785889
2018-07-27,5.190000057220459,5.099999904632568,5.139999866485596,5.110000133514404,4597887.0,5.062860012054443
2018-07-30,5.179999828338623,5.079999923706055,5.119999885559082,5.099999904632568,3026502.0,5.052951812744141
2018-07-31,5.230000019073486,5.099999904632568,5.110000133514404,5.199999809265137,4798002.0,5.152029514312744
2018-08-01,5.300000190734863,5.139999866485596,5.289999961853027,5.150000095367432,5547050.0,5.1024909019470215
2018-08-02,5.210000038146973,4.880000114440918,5.179999828338623,5.03000020980835,5233531.0,4.983598232269287
2018-08-03,5.139999866485596,4.980000019073486,4.980000019073486,5.059999942779541,3147560.0,5.0133209228515625
2018-08-06,5.130000114440918,4.980000019073486,5.050000190734863,5.03000020980835,2617200.0,4.983598232269287
2018-08-07,5.21999979019165,5.010000228881836,5.039999961853027,5.199999809265137,6005067.0,5.152029514312744
2018-08-08,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.152029514312744
2018-08-09,6.010000228881836,5.5,5.699999809265137,5.909999847412109,32586613.0,5.855479717254639
2018-08-10,5.940000057220459,5.639999866485596,5.71999979019165,5.679999828338623,19697676.0,5.627601623535156
2018-08-13,5.599999904632568,5.400000095367432,5.519999980926514,5.539999961853027,12338978.0,5.488893032073975
2018-08-14,5.670000076293945,5.480000019073486,5.5,5.519999980926514,12351133.0,5.4690775871276855
2018-08-15,5.519999980926514,5.400000095367432,5.510000228881836,5.420000076293945,6707360.0,5.37000036239624
2018-08-16,5.300000190734863,5.119999885559082,5.25,5.179999828338623,7252225.0,5.179999828338623
2018-08-17,5.28000020980835,5.110000133514404,5.21999979019165,5.119999885559082,4968027.0,5.119999885559082
2018-08-20,5.239999771118164,5.039999961853027,5.139999866485596,5.199999809265137,5215804.0,5.199999809265137
2018-08-21,5.320000171661377,5.139999866485596,5.210000038146973,5.269999980926514,6101873.0,5.269999980926514
2018-08-22,5.320000171661377,5.199999809265137,5.25,5.28000020980835,5933897.0,5.28000020980835
2018-08-23,5.320000171661377,5.199999809265137,5.300000190734863,5.239999771118164,4941882.0,5.239999771118164
2018-08-24,5.210000038146973,5.03000020980835,5.210000038146973,5.03000020980835,8084532.0,5.03000020980835
2018-08-27,5.110000133514404,5.03000020980835,5.059999942779541,5.090000152587891,5407132.0,5.090000152587891
2018-08-28,5.150000095367432,5.079999923706055,5.110000133514404,5.119999885559082,4043232.0,5.119999885559082
2018-08-29,5.119999885559082,5.050000190734863,5.119999885559082,5.070000171661377,3282017.0,5.070000171661377
2018-08-30,5.150000095367432,5.059999942779541,5.079999923706055,5.079999923706055,3705100.0,5.079999923706055
2018-08-31,5.199999809265137,5.059999942779541,5.070000171661377,5.150000095367432,5957583.0,5.150000095367432
2018-09-03,5.21999979019165,5.079999923706055,5.099999904632568,5.159999847412109,5129599.0,5.159999847412109
2018-09-04,5.440000057220459,5.150000095367432,5.179999828338623,5.349999904632568,11267805.0,5.349999904632568
2018-09-05,5.5,5.210000038146973,5.28000020980835,5.300000190734863,13736439.0,5.300000190734863
2018-09-06,5.550000190734863,5.329999923706055,5.449999809265137,5.360000133514404,15351451.0,5.360000133514404
2018-09-07,5.429999828338623,5.25,5.320000171661377,5.420000076293945,10805615.0,5.420000076293945
2018-09-10,5.639999866485596,5.320000171661377,5.400000095367432,5.519999980926514,16316726.0,5.519999980926514
2018-09-11,5.46999979019165,5.199999809265137,5.460000038146973,5.320000171661377,9091263.0,5.320000171661377
2018-09-12,5.360000133514404,5.260000228881836,5.320000171661377,5.28000020980835,5048818.0,5.28000020980835
2018-09-13,5.809999942779541,5.269999980926514,5.329999923706055,5.809999942779541,19941476.0,5.809999942779541
2018-09-14,6.389999866485596,5.670000076293945,5.900000095367432,6.389999866485596,64935935.0,6.389999866485596
2018-09-17,7.03000020980835,6.159999847412109,6.269999980926514,7.03000020980835,80775269.0,7.03000020980835
2018-09-18,7.349999904632568,6.659999847412109,6.949999809265137,6.940000057220459,76662272.0,6.940000057220459
2018-09-19,7.320000171661377,6.909999847412109,6.940000057220459,7.099999904632568,66890226.0,7.099999904632568
2018-09-20,7.260000228881836,6.840000152587891,6.989999771118164,7.210000038146973,59769114.0,7.210000038146973
2018-09-21,7.170000076293945,6.699999809265137,7.119999885559082,6.869999885559082,47940453.0,6.869999885559082
2018-09-25,7.019999980926514,6.670000076293945,6.900000095367432,6.909999847412109,42283468.0,6.909999847412109
2018-09-26,7.099999904632568,6.78000020980835,6.860000133514404,6.860000133514404,42097245.0,6.860000133514404
2018-09-27,6.75,6.389999866485596,6.699999809265137,6.400000095367432,39779569.0,6.400000095367432
2018-09-28,6.570000171661377,6.329999923706055,6.539999961853027,6.409999847412109,21151725.0,6.409999847412109
2018-10-08,7.050000190734863,6.289999961853027,6.360000133514404,7.0,64321957.0,7.0
2018-10-09,7.03000020980835,6.699999809265137,6.800000190734863,6.829999923706055,43696675.0,6.829999923706055
2018-10-10,7.300000190734863,6.670000076293945,6.880000114440918,7.039999961853027,53588376.0,7.039999961853027
2018-10-11,7.25,6.429999828338623,6.570000171661377,6.809999942779541,43777189.0,6.809999942779541
2018-10-12,6.789999961853027,6.130000114440918,6.739999771118164,6.449999809265137,33201643.0,6.449999809265137
2018-10-15,6.579999923706055,6.28000020980835,6.460000038146973,6.360000133514404,21225737.0,6.360000133514404
2018-10-16,6.75,6.210000038146973,6.360000133514404,6.510000228881836,32534367.0,6.510000228881836
2018-10-17,6.579999923706055,6.260000228881836,6.46999979019165,6.329999923706055,23679429.0,6.329999923706055
2018-10-18,6.269999980926514,5.710000038146973,6.25,5.75,26505860.0,5.75
2018-10-19,5.860000133514404,5.380000114440918,5.5,5.75,20109324.0,5.75
2018-10-22,6.110000133514404,5.739999771118164,5.78000020980835,6.019999980926514,23061462.0,6.019999980926514
2018-10-23,6.070000171661377,5.840000152587891,5.980000019073486,5.880000114440918,18453351.0,5.880000114440918
2018-10-24,6.139999866485596,5.710000038146973,5.840000152587891,6.050000190734863,24893262.0,6.050000190734863
2018-10-25,5.940000057220459,5.730000019073486,5.789999961853027,5.900000095367432,16463161.0,5.900000095367432
2018-10-26,6.150000095367432,5.909999847412109,5.929999828338623,5.949999809265137,20520456.0,5.949999809265137
2018-10-29,6.050000190734863,5.789999961853027,5.849999904632568,5.849999904632568,12415400.0,5.849999904632568
2018-10-30,5.78000020980835,5.349999904632568,5.71999979019165,5.710000038146973,18622632.0,5.710000038146973
2018-10-31,5.960000038146973,5.650000095367432,5.650000095367432,5.849999904632568,19521352.0,5.849999904632568
2018-11-01,5.980000019073486,5.800000190734863,5.840000152587891,5.900000095367432,17064426.0,5.900000095367432
2018-11-02,6.099999904632568,5.860000133514404,5.909999847412109,6.019999980926514,23690157.0,6.019999980926514
2018-11-05,6.619999885559082,6.03000020980835,6.099999904632568,6.619999885559082,43515376.0,6.619999885559082
2018-11-06,6.980000019073486,6.400000095367432,6.559999942779541,6.590000152587891,51416976.0,6.590000152587891
2018-11-07,6.849999904632568,6.329999923706055,6.420000076293945,6.599999904632568,37517987.0,6.599999904632568
2018-11-08,6.650000095367432,6.349999904632568,6.489999771118164,6.420000076293945,22478729.0,6.420000076293945
2018-11-09,6.53000020980835,6.300000190734863,6.409999847412109,6.340000152587891,15913029.0,6.340000152587891
2018-11-12,6.699999809265137,6.420000076293945,6.510000228881836,6.550000190734863,27305000.0,6.550000190734863
2018-11-13,6.699999809265137,6.480000019073486,6.480000019073486,6.579999923706055,27154929.0,6.579999923706055
2018-11-14,6.75,6.429999828338623,6.690000057220459,6.480000019073486,22766469.0,6.480000019073486
2018-11-15,7.050000190734863,6.550000190734863,6.659999847412109,6.889999866485596,47215765.0,6.889999866485596
2018-11-16,6.739999771118164,6.570000171661377,6.610000133514404,6.699999809265137,35322145.0,6.699999809265137
2018-11-19,6.849999904632568,6.659999847412109,6.699999809265137,6.71999979019165,20520415.0,6.71999979019165
2018-11-20,6.699999809265137,6.400000095367432,6.690000057220459,6.460000038146973,19002800.0,6.460000038146973
2018-11-21,6.519999980926514,6.289999961853027,6.369999885559082,6.460000038146973,11651757.0,6.460000038146973
2018-11-22,6.78000020980835,6.409999847412109,6.460000038146973,6.639999866485596,24792821.0,6.639999866485596
2018-11-23,6.599999904632568,6.199999809265137,6.550000190734863,6.260000228881836,18304859.0,6.260000228881836
2018-11-26,6.289999961853027,5.829999923706055,6.199999809265137,6.059999942779541,15766680.0,6.059999942779541
2018-11-27,6.119999885559082,5.900000095367432,6.059999942779541,5.96999979019165,11448184.0,5.96999979019165
2018-11-28,6.099999904632568,5.829999923706055,5.960000038146973,6.099999904632568,12598623.0,6.099999904632568
2018-11-29,6.170000076293945,5.949999809265137,6.139999866485596,5.960000038146973,10762885.0,5.960000038146973
2018-11-30,5.980000019073486,5.800000190734863,5.880000114440918,5.96999979019165,7485529.0,5.96999979019165
2018-12-03,6.199999809265137,6.070000171661377,6.070000171661377,6.150000095367432,12989634.0,6.150000095367432
2018-12-04,6.650000095367432,6.099999904632568,6.150000095367432,6.5,25231907.0,6.5
2018-12-05,6.5,6.260000228881836,6.300000190734863,6.360000133514404,15993613.0,6.360000133514404
2018-12-06,6.590000152587891,6.289999961853027,6.309999942779541,6.420000076293945,23476360.0,6.420000076293945
2018-12-07,6.460000038146973,6.300000190734863,6.400000095367432,6.340000152587891,12951113.0,6.340000152587891
2018-12-10,6.550000190734863,6.320000171661377,6.360000133514404,6.389999866485596,14716687.0,6.389999866485596
2018-12-11,6.389999866485596,6.25,6.349999904632568,6.320000171661377,10049007.0,6.320000171661377
2018-12-12,6.369999885559082,6.179999828338623,6.349999904632568,6.269999980926514,10104906.0,6.269999980926514
2018-12-13,6.570000171661377,6.320000171661377,6.340000152587891,6.460000038146973,26898010.0,6.460000038146973
2018-12-14,6.53000020980835,6.300000190734863,6.400000095367432,6.380000114440918,19242794.0,6.380000114440918
2018-12-17,6.300000190734863,6.050000190734863,6.300000190734863,6.179999828338623,13581111.0,6.179999828338623
2018-12-18,6.190000057220459,6.050000190734863,6.170000076293945,6.130000114440918,7669276.0,6.130000114440918
2018-12-19,6.179999828338623,6.019999980926514,6.150000095367432,6.039999961853027,6003186.0,6.039999961853027
2018-12-20,6.110000133514404,6.0,6.010000228881836,6.079999923706055,6090768.0,6.079999923706055
2018-12-21,6.090000152587891,6.0,6.050000190734863,6.070000171661377,5504952.0,6.070000171661377
2018-12-24,6.159999847412109,6.03000020980835,6.079999923706055,6.159999847412109,7140366.0,6.159999847412109
2018-12-25,6.099999904632568,5.860000133514404,6.070000171661377,6.059999942779541,9194255.0,6.059999942779541
2018-12-26,6.090000152587891,5.929999828338623,6.070000171661377,5.960000038146973,6567600.0,5.960000038146973
2018-12-27,6.099999904632568,5.75,6.079999923706055,5.769999980926514,8632074.0,5.769999980926514
2018-12-28,5.829999923706055,5.460000038146973,5.78000020980835,5.590000152587891,10684533.0,5.590000152587891
2019-01-02,5.619999885559082,5.519999980926514,5.590000152587891,5.559999942779541,5323742.0,5.559999942779541
2019-01-03,5.71999979019165,5.5,5.590000152587891,5.570000171661377,7634533.0,5.570000171661377
2019-01-04,5.650000095367432,5.389999866485596,5.389999866485596,5.630000114440918,8193381.0,5.630000114440918
2019-01-07,5.710000038146973,5.389999866485596,5.389999866485596,5.690000057220459,8718816.0,5.690000057220459
2019-01-08,6.210000038146973,5.639999866485596,5.690000057220459,6.079999923706055,24954175.0,6.079999923706055
2019-01-09,6.230000019073486,5.909999847412109,6.0,5.960000038146973,19760773.0,5.960000038146973
2019-01-10,6.190000057220459,5.889999866485596,5.920000076293945,5.940000057220459,10663800.0,5.940000057220459
2019-01-11,5.949999809265137,5.820000171661377,5.909999847412109,5.869999885559082,8517974.0,5.869999885559082
2019-01-14,5.980000019073486,5.840000152587891,5.889999866485596,5.869999885559082,6394931.0,5.869999885559082
2019-01-15,6.059999942779541,5.880000114440918,6.010000228881836,5.929999828338623,9776845.0,5.929999828338623
2019-01-16,5.880000114440918,5.800000190734863,5.800000190734863,5.849999904632568,8006381.0,5.849999904632568
2019-01-17,5.860000133514404,5.75,5.849999904632568,5.75,5843942.0,5.75
2019-01-18,5.869999885559082,5.739999771118164,5.75,5.840000152587891,6779364.0,5.840000152587891
2019-01-21,5.849999904632568,5.769999980926514,5.820000171661377,5.809999942779541,4713235.0,5.809999942779541
2019-01-22,5.800000190734863,5.590000152587891,5.800000190734863,5.659999847412109,9055692.0,5.659999847412109
2019-01-23,5.730000019073486,5.619999885559082,5.650000095367432,5.650000095367432,3017943.0,5.650000095367432
2019-01-24,5.679999828338623,5.610000133514404,5.650000095367432,5.639999866485596,4203092.0,5.639999866485596
2019-01-25,5.699999809265137,5.610000133514404,5.639999866485596,5.630000114440918,5965125.0,5.630000114440918
2019-01-28,5.679999828338623,5.599999904632568,5.650000095367432,5.610000133514404,3968197.0,5.610000133514404
2019-01-29,5.610000133514404,5.360000133514404,5.610000133514404,5.409999847412109,7089045.0,5.409999847412109
2019-01-30,5.5,5.389999866485596,5.400000095367432,5.389999866485596,3072026.0,5.389999866485596
2019-01-31,5.420000076293945,4.860000133514404,5.380000114440918,4.989999771118164,12470906.0,4.989999771118164
2019-02-01,5.070000171661377,4.989999771118164,5.0,5.070000171661377,4279069.0,5.070000171661377
2019-02-11,5.25,5.070000171661377,5.070000171661377,5.190000057220459,4931252.0,5.190000057220459
2019-02-12,5.269999980926514,5.190000057220459,5.21999979019165,5.230000019073486,5483437.0,5.230000019073486
2019-02-13,5.320000171661377,5.21999979019165,5.260000228881836,5.300000190734863,6129889.0,5.300000190734863
2019-02-14,5.440000057220459,5.25,5.300000190734863,5.320000171661377,8978473.0,5.320000171661377
2019-02-15,5.329999923706055,5.260000228881836,5.320000171661377,5.28000020980835,5290165.0,5.28000020980835
2019-02-18,5.420000076293945,5.28000020980835,5.300000190734863,5.420000076293945,9116773.0,5.420000076293945
2019-02-19,5.449999809265137,5.349999904632568,5.409999847412109,5.409999847412109,8584700.0,5.409999847412109
2019-02-20,5.480000019073486,5.360000133514404,5.400000095367432,5.46999979019165,9210650.0,5.46999979019165
2019-02-21,5.489999771118164,5.369999885559082,5.460000038146973,5.380000114440918,9545780.0,5.380000114440918
2019-02-22,5.570000171661377,5.269999980926514,5.380000114440918,5.440000057220459,11823598.0,5.440000057220459
2019-02-25,5.690000057220459,5.420000076293945,5.440000057220459,5.630000114440918,21465339.0,5.630000114440918
2019-02-26,5.869999885559082,5.570000171661377,5.670000076293945,5.71999979019165,25903699.0,5.71999979019165
2019-02-27,5.78000020980835,5.590000152587891,5.659999847412109,5.679999828338623,14751081.0,5.679999828338623
2019-02-28,5.769999980926514,5.639999866485596,5.670000076293945,5.71999979019165,12718357.0,5.71999979019165
2019-03-01,6.090000152587891,5.630000114440918,5.710000038146973,5.869999885559082,24404705.0,5.869999885559082
2019-03-04,6.019999980926514,5.78000020980835,5.800000190734863,6.010000228881836,26222062.0,6.010000228881836
2019-03-05,5.980000019073486,5.889999866485596,5.949999809265137,5.96999979019165,16668207.0,5.96999979019165
2019-03-06,6.139999866485596,5.929999828338623,5.929999828338623,6.110000133514404,25044782.0,6.110000133514404
2019-03-07,6.380000114440918,6.019999980926514,6.070000171661377,6.230000019073486,28776575.0,6.230000019073486
2019-03-08,6.150000095367432,5.650000095367432,6.099999904632568,5.71999979019165,24711728.0,5.71999979019165
2019-03-11,5.909999847412109,5.730000019073486,5.739999771118164,5.889999866485596,12727066.0,5.889999866485596
2019-03-12,6.059999942779541,5.889999866485596,5.949999809265137,6.0,17449799.0,6.0
2019-03-13,6.010000228881836,5.78000020980835,6.010000228881836,5.840000152587891,13343740.0,5.840000152587891
2019-03-14,6.099999904632568,5.75,5.880000114440918,6.039999961853027,22350521.0,6.039999961853027
2019-03-15,6.090000152587891,5.980000019073486,6.059999942779541,6.090000152587891,21535340.0,6.090000152587891
2019-03-18,6.199999809265137,6.03000020980835,6.099999904632568,6.159999847412109,14887591.0,6.159999847412109
2019-03-19,6.360000133514404,6.110000133514404,6.150000095367432,6.289999961853027,31421324.0,6.289999961853027
2019-03-20,6.260000228881836,6.03000020980835,6.260000228881836,6.119999885559082,21055974.0,6.119999885559082
2019-03-21,6.139999866485596,6.039999961853027,6.119999885559082,6.070000171661377,12595635.0,6.070000171661377
2019-03-22,6.119999885559082,6.0,6.079999923706055,6.079999923706055,9211884.0,6.079999923706055
2019-03-25,6.090000152587891,5.900000095367432,5.980000019073486,5.960000038146973,9624331.0,5.960000038146973
2019-03-26,6.03000020980835,5.75,5.980000019073486,5.800000190734863,10898434.0,5.800000190734863
2019-03-27,5.860000133514404,5.710000038146973,5.840000152587891,5.800000190734863,7179879.0,5.800000190734863
2019-03-28,5.840000152587891,5.699999809265137,5.739999771118164,5.71999979019165,5493563.0,5.71999979019165
2019-03-29,5.840000152587891,5.599999904632568,5.71999979019165,5.820000171661377,7825040.0,5.820000171661377
2019-04-01,6.039999961853027,5.800000190734863,5.800000190734863,5.989999771118164,10570997.0,5.989999771118164
2019-04-02,6.050000190734863,5.949999809265137,6.050000190734863,5.980000019073486,8411644.0,5.980000019073486
2019-04-03,6.090000152587891,5.949999809265137,6.0,6.039999961853027,10010471.0,6.039999961853027
2019-04-04,6.260000228881836,5.96999979019165,6.03000020980835,6.119999885559082,15889213.0,6.119999885559082
2019-04-08,6.150000095367432,5.909999847412109,6.099999904632568,6.0,13594229.0,6.0
2019-04-09,6.110000133514404,5.949999809265137,6.0,6.099999904632568,11504747.0,6.099999904632568
2019-04-10,6.079999923706055,5.940000057220459,6.050000190734863,6.019999980926514,9620426.0,6.019999980926514
2019-04-11,6.179999828338623,5.96999979019165,6.0,6.159999847412109,20344853.0,6.159999847412109
2019-04-12,6.130000114440918,5.920000076293945,6.110000133514404,5.989999771118164,13979565.0,5.989999771118164
2019-04-15,6.119999885559082,5.949999809265137,6.03000020980835,5.960000038146973,10695884.0,5.960000038146973
2019-04-16,6.190000057220459,5.980000019073486,5.980000019073486,6.170000076293945,23144628.0,6.170000076293945
2019-04-17,6.489999771118164,6.079999923706055,6.199999809265137,6.340000152587891,30411759.0,6.340000152587891
2019-04-18,6.269999980926514,6.070000171661377,6.260000228881836,6.099999904632568,19003834.0,6.099999904632568
2019-04-19,6.139999866485596,6.0,6.090000152587891,6.130000114440918,9296174.0,6.130000114440918
2019-04-22,6.230000019073486,6.050000190734863,6.119999885559082,6.079999923706055,10821972.0,6.079999923706055
2019-04-23,6.090000152587891,5.869999885559082,6.050000190734863,5.900000095367432,10757632.0,5.900000095367432
2019-04-24,6.079999923706055,5.900000095367432,5.900000095367432,5.989999771118164,7171498.0,5.989999771118164
2019-04-25,6.0,5.690000057220459,5.960000038146973,5.699999809265137,13023842.0,5.699999809265137
2019-04-26,5.75,5.480000019073486,5.699999809265137,5.519999980926514,10652519.0,5.519999980926514
2019-05-06,5.400000095367432,5.099999904632568,5.400000095367432,5.139999866485596,6698963.0,5.139999866485596
2019-05-07,5.28000020980835,5.139999866485596,5.179999828338623,5.210000038146973,3496758.0,5.210000038146973
2019-05-08,5.260000228881836,5.099999904632568,5.150000095367432,5.210000038146973,3658701.0,5.210000038146973
2019-05-09,5.239999771118164,5.170000076293945,5.170000076293945,5.210000038146973,2160501.0,5.210000038146973
2019-05-10,5.349999904632568,5.179999828338623,5.230000019073486,5.329999923706055,4336523.0,5.329999923706055
2019-05-13,5.679999828338623,5.269999980926514,5.289999961853027,5.449999809265137,8198758.0,5.449999809265137
2019-05-14,5.429999828338623,5.320000171661377,5.369999885559082,5.360000133514404,3876850.0,5.360000133514404
2019-05-15,5.46999979019165,5.380000114440918,5.389999866485596,5.420000076293945,3075510.0,5.420000076293945
2019-05-16,5.539999961853027,5.429999828338623,5.449999809265137,5.539999961853027,5415213.0,5.539999961853027
2019-05-17,5.53000020980835,5.269999980926514,5.53000020980835,5.329999923706055,4129779.0,5.329999923706055
2019-05-20,5.360000133514404,5.210000038146973,5.329999923706055,5.340000152587891,2423855.0,5.340000152587891
2019-05-21,5.429999828338623,5.309999942779541,5.340000152587891,5.420000076293945,3336816.0,5.420000076293945
2019-05-22,5.449999809265137,5.300000190734863,5.449999809265137,5.329999923706055,3258403.0,5.329999923706055
2019-05-23,5.329999923706055,5.230000019073486,5.329999923706055,5.25,3106455.0,5.25
2019-05-24,5.5,5.21999979019165,5.260000228881836,5.309999942779541,4760879.0,5.309999942779541
2019-05-27,5.400000095367432,5.239999771118164,5.269999980926514,5.380000114440918,4531196.0,5.380000114440918
2019-05-28,5.420000076293945,5.329999923706055,5.349999904632568,5.340000152587891,3577001.0,5.340000152587891
2019-05-29,5.460000038146973,5.329999923706055,5.360000133514404,5.369999885559082,3167445.0,5.369999885559082
2019-05-30,5.610000133514404,5.349999904632568,5.380000114440918,5.550000190734863,12247555.0,5.550000190734863
2019-05-31,5.650000095367432,5.449999809265137,5.519999980926514,5.519999980926514,8835368.0,5.519999980926514
2019-06-03,5.539999961853027,5.369999885559082,5.53000020980835,5.409999847412109,5268778.0,5.409999847412109
2019-06-04,5.46999979019165,5.369999885559082,5.389999866485596,5.420000076293945,4556779.0,5.420000076293945
2019-06-05,5.619999885559082,5.440000057220459,5.449999809265137,5.550000190734863,8887659.0,5.550000190734863
2019-06-06,5.730000019073486,5.400000095367432,5.650000095367432,5.440000057220459,7967210.0,5.440000057220459
2019-06-10,5.429999828338623,5.289999961853027,5.380000114440918,5.380000114440918,6292230.0,5.380000114440918
2019-06-11,5.510000228881836,5.320000171661377,5.349999904632568,5.489999771118164,6761927.0,5.489999771118164
2019-06-12,5.5,5.400000095367432,5.489999771118164,5.409999847412109,4974700.0,5.409999847412109
2019-06-13,5.440000057220459,5.309999942779541,5.389999866485596,5.420000076293945,4767577.0,5.420000076293945
2019-06-14,5.460000038146973,5.320000171661377,5.400000095367432,5.340000152587891,4346390.0,5.340000152587891
2019-06-17,5.400000095367432,5.260000228881836,5.340000152587891,5.309999942779541,3719146.0,5.309999942779541
2019-06-18,5.380000114440918,5.300000190734863,5.360000133514404,5.340000152587891,3079280.0,5.340000152587891
2019-06-19,5.440000057220459,5.380000114440918,5.400000095367432,5.389999866485596,4815951.0,5.389999866485596
2019-06-20,5.599999904632568,5.369999885559082,5.369999885559082,5.510000228881836,8719064.0,5.510000228881836
2019-06-21,5.53000020980835,5.440000057220459,5.5,5.53000020980835,7928865.0,5.53000020980835
2019-06-24,5.53000020980835,5.449999809265137,5.5,5.480000019073486,3985000.0,5.480000019073486
2019-06-25,5.5,5.400000095367432,5.489999771118164,5.460000038146973,5046990.0,5.460000038146973
2019-06-26,5.53000020980835,5.429999828338623,5.460000038146973,5.5,4673801.0,5.5
2019-06-27,5.510000228881836,5.420000076293945,5.489999771118164,5.429999828338623,4359721.0,5.429999828338623
2019-06-28,5.449999809265137,5.320000171661377,5.429999828338623,5.360000133514404,3298441.0,5.360000133514404
2019-07-01,5.800000190734863,5.480000019073486,5.800000190734863,5.519999980926514,7643104.0,5.519999980926514
2019-07-02,5.559999942779541,5.46999979019165,5.480000019073486,5.519999980926514,4729868.0,5.519999980926514
2019-07-03,5.510000228881836,5.440000057220459,5.510000228881836,5.460000038146973,2931256.0,5.460000038146973
2019-07-04,5.510000228881836,5.420000076293945,5.46999979019165,5.46999979019165,3111734.0,5.46999979019165
2019-07-05,5.510000228881836,5.440000057220459,5.510000228881836,5.46999979019165,1933834.0,5.46999979019165
2019-07-08,5.480000019073486,5.340000152587891,5.480000019073486,5.349999904632568,3519800.0,5.349999904632568
2019-07-09,5.420000076293945,5.309999942779541,5.329999923706055,5.369999885559082,2084757.0,5.369999885559082
2019-07-10,5.369999885559082,5.300000190734863,5.369999885559082,5.320000171661377,2059001.0,5.320000171661377
2019-07-11,5.409999847412109,5.320000171661377,5.329999923706055,5.349999904632568,2019099.0,5.349999904632568
2019-07-12,5.360000133514404,5.289999961853027,5.360000133514404,5.329999923706055,1684401.0,5.329999923706055
2019-07-15,5.369999885559082,5.28000020980835,5.349999904632568,5.349999904632568,1760043.0,5.349999904632568
2019-07-16,5.369999885559082,5.329999923706055,5.329999923706055,5.360000133514404,1442822.0,5.360000133514404
2019-07-17,5.400000095367432,5.360000133514404,5.360000133514404,5.380000114440918,1840500.0,5.380000114440918
2019-07-18,5.920000076293945,5.300000190734863,5.380000114440918,5.570000171661377,13570899.0,5.570000171661377
2019-07-19,5.639999866485596,5.519999980926514,5.53000020980835,5.53000020980835,9806354.0,5.53000020980835
2019-07-22,5.630000114440918,5.429999828338623,5.5,5.579999923706055,7820596.0,5.579999923706055
2019-07-23,5.619999885559082,5.539999961853027,5.579999923706055,5.610000133514404,4346053.0,5.610000133514404
2019-07-24,5.630000114440918,5.550000190734863,5.619999885559082,5.579999923706055,4800958.0,5.579999923706055
2019-07-25,5.650000095367432,5.519999980926514,5.550000190734863,5.570000171661377,3890932.0,5.570000171661377
2019-07-26,5.550000190734863,5.5,5.550000190734863,5.519999980926514,2442532.0,5.519999980926514
2019-07-29,5.550000190734863,5.480000019073486,5.519999980926514,5.53000020980835,1669240.0,5.53000020980835
2019-07-30,5.559999942779541,5.489999771118164,5.539999961853027,5.5,1951622.0,5.5
2019-07-31,5.53000020980835,5.440000057220459,5.46999979019165,5.449999809265137,2240238.0,5.449999809265137
2019-08-01,5.440000057220459,5.400000095367432,5.440000057220459,5.400000095367432,2041335.0,5.400000095367432
2019-08-02,5.389999866485596,5.300000190734863,5.329999923706055,5.340000152587891,3054100.0,5.340000152587891
2019-08-05,5.360000133514404,5.289999961853027,5.329999923706055,5.300000190734863,1986500.0,5.300000190734863
2019-08-06,5.260000228881836,4.920000076293945,5.25,5.119999885559082,5685822.0,5.119999885559082
2019-08-07,5.159999847412109,5.070000171661377,5.139999866485596,5.090000152587891,2631400.0,5.090000152587891
2019-08-08,5.199999809265137,5.090000152587891,5.150000095367432,5.150000095367432,2491510.0,5.150000095367432
2019-08-09,5.179999828338623,5.019999980926514,5.179999828338623,5.050000190734863,2472300.0,5.050000190734863
2019-08-12,5.110000133514404,5.039999961853027,5.050000190734863,5.110000133514404,1426600.0,5.110000133514404
2019-08-13,5.110000133514404,5.070000171661377,5.090000152587891,5.099999904632568,962328.0,5.099999904632568
2019-08-14,5.190000057220459,5.110000133514404,5.190000057220459,5.119999885559082,1432200.0,5.119999885559082
2019-08-15,5.239999771118164,5.010000228881836,5.03000020980835,5.179999828338623,3245330.0,5.179999828338623
2019-08-16,5.199999809265137,5.119999885559082,5.139999866485596,5.190000057220459,2255000.0,5.190000057220459
2019-08-19,5.289999961853027,5.179999828338623,5.190000057220459,5.289999961853027,3007180.0,5.289999961853027
2019-08-20,5.320000171661377,5.25,5.289999961853027,5.260000228881836,2304643.0,5.260000228881836
2019-08-21,5.5,5.360000133514404,5.360000133514404,5.360000133514404,8166042.0,5.360000133514404
2019-08-22,5.369999885559082,5.300000190734863,5.349999904632568,5.309999942779541,2931064.0,5.309999942779541
2019-08-23,5.349999904632568,5.269999980926514,5.320000171661377,5.28000020980835,2510800.0,5.28000020980835
2019-08-26,5.210000038146973,5.110000133514404,5.170000076293945,5.199999809265137,2775929.0,5.199999809265137
2019-08-27,5.380000114440918,5.210000038146973,5.239999771118164,5.28000020980835,4367418.0,5.28000020980835
2019-08-28,5.329999923706055,5.239999771118164,5.260000228881836,5.28000020980835,2476040.0,5.28000020980835
2019-08-29,5.309999942779541,5.230000019073486,5.28000020980835,5.230000019073486,2257600.0,5.230000019073486
2019-08-30,5.349999904632568,5.21999979019165,5.269999980926514,5.25,2888700.0,5.25
2019-09-02,5.320000171661377,5.230000019073486,5.25,5.289999961853027,3208663.0,5.289999961853027
2019-09-03,5.329999923706055,5.25,5.309999942779541,5.309999942779541,3309400.0,5.309999942779541
2019-09-04,5.360000133514404,5.28000020980835,5.300000190734863,5.349999904632568,3370619.0,5.349999904632568
2019-09-05,5.679999828338623,5.340000152587891,5.360000133514404,5.5,12421604.0,5.5
2019-09-06,5.559999942779541,5.400000095367432,5.449999809265137,5.460000038146973,6983484.0,5.460000038146973
2019-09-09,5.5,5.420000076293945,5.489999771118164,5.46999979019165,4748318.0,5.46999979019165
2019-09-10,5.550000190734863,5.440000057220459,5.46999979019165,5.480000019073486,5641135.0,5.480000019073486
2019-09-11,5.5,5.440000057220459,5.489999771118164,5.440000057220459,4475901.0,5.440000057220459
2019-09-12,5.539999961853027,5.409999847412109,5.460000038146973,5.519999980926514,6321113.0,5.519999980926514
2019-09-16,5.670000076293945,5.539999961853027,5.610000133514404,5.570000171661377,6531028.0,5.570000171661377
2019-09-17,5.949999809265137,5.460000038146973,5.539999961853027,5.690000057220459,17497130.0,5.690000057220459
2019-09-18,5.619999885559082,5.480000019073486,5.610000133514404,5.480000019073486,9414688.0,5.480000019073486
2019-09-19,5.659999847412109,5.519999980926514,5.519999980926514,5.539999961853027,6247992.0,5.539999961853027
2019-09-20,5.559999942779541,5.449999809265137,5.449999809265137,5.519999980926514,3608278.0,5.519999980926514
2019-09-23,5.630000114440918,5.449999809265137,5.489999771118164,5.579999923706055,6196135.0,5.579999923706055
2019-09-24,5.590000152587891,5.510000228881836,5.519999980926514,5.53000020980835,3813518.0,5.53000020980835
2019-09-25,5.630000114440918,5.5,5.5,5.570000171661377,6489235.0,5.570000171661377
2019-09-26,5.78000020980835,5.53000020980835,5.599999904632568,5.630000114440918,14800460.0,5.630000114440918
2019-09-27,5.739999771118164,5.53000020980835,5.599999904632568,5.710000038146973,9725134.0,5.710000038146973
2019-09-30,5.889999866485596,5.670000076293945,5.699999809265137,5.75,10427490.0,5.75
2019-10-08,5.849999904632568,5.710000038146973,5.78000020980835,5.840000152587891,10326308.0,5.840000152587891
2019-10-09,5.920000076293945,5.71999979019165,5.800000190734863,5.769999980926514,10626555.0,5.769999980926514
2019-10-10,5.829999923706055,5.679999828338623,5.769999980926514,5.789999961853027,8898103.0,5.789999961853027
2019-10-11,5.880000114440918,5.739999771118164,5.800000190734863,5.849999904632568,11745668.0,5.849999904632568
2019-10-14,6.090000152587891,5.78000020980835,5.840000152587891,5.96999979019165,17052570.0,5.96999979019165
2019-10-15,6.039999961853027,5.849999904632568,5.920000076293945,5.869999885559082,11547318.0,5.869999885559082
2019-10-16,5.920000076293945,5.800000190734863,5.880000114440918,5.820000171661377,6209192.0,5.820000171661377
2019-10-17,5.889999866485596,5.78000020980835,5.820000171661377,5.78000020980835,6153700.0,5.78000020980835
2019-10-18,5.78000020980835,5.550000190734863,5.75,5.610000133514404,8893949.0,5.610000133514404
2019-10-21,5.570000171661377,5.449999809265137,5.570000171661377,5.539999961853027,4222572.0,5.539999961853027
2019-10-22,5.579999923706055,5.489999771118164,5.539999961853027,5.559999942779541,3427471.0,5.559999942779541
2019-10-23,5.590000152587891,5.489999771118164,5.539999961853027,5.5,2781212.0,5.5
2019-10-24,5.75,5.5,5.5,5.730000019073486,9613437.0,5.730000019073486
2019-10-25,5.699999809265137,5.539999961853027,5.639999866485596,5.599999904632568,8065384.0,5.599999904632568
2019-10-28,5.650000095367432,5.489999771118164,5.550000190734863,5.619999885559082,4461112.0,5.619999885559082
2019-10-29,5.769999980926514,5.570000171661377,5.619999885559082,5.650000095367432,8468937.0,5.650000095367432
2019-10-30,5.739999771118164,5.550000190734863,5.630000114440918,5.559999942779541,5262219.0,5.559999942779541
2019-10-31,5.690000057220459,5.5,5.510000228881836,5.659999847412109,7075869.0,5.659999847412109
2019-11-01,5.659999847412109,5.559999942779541,5.610000133514404,5.630000114440918,4182702.0,5.630000114440918
2019-11-04,5.840000152587891,5.610000133514404,5.610000133514404,5.78000020980835,10389783.0,5.78000020980835
2019-11-05,5.840000152587891,5.710000038146973,5.769999980926514,5.75,6961579.0,5.75
2019-11-06,5.760000228881836,5.559999942779541,5.730000019073486,5.579999923706055,5378218.0,5.579999923706055
2019-11-07,5.610000133514404,5.550000190734863,5.579999923706055,5.590000152587891,3213879.0,5.590000152587891
2019-11-08,5.630000114440918,5.510000228881836,5.590000152587891,5.539999961853027,4504761.0,5.539999961853027
2019-11-11,5.519999980926514,5.329999923706055,5.510000228881836,5.349999904632568,4851800.0,5.349999904632568
2019-11-12,5.389999866485596,5.309999942779541,5.340000152587891,5.369999885559082,2583300.0,5.369999885559082
2019-11-13,5.380000114440918,5.300000190734863,5.369999885559082,5.329999923706055,2077857.0,5.329999923706055
2019-11-14,5.380000114440918,5.309999942779541,5.320000171661377,5.349999904632568,2557501.0,5.349999904632568
2019-11-15,5.349999904632568,5.199999809265137,5.349999904632568,5.210000038146973,3521392.0,5.210000038146973
2019-11-18,5.269999980926514,5.21999979019165,5.230000019073486,5.260000228881836,1811718.0,5.260000228881836
2019-11-19,5.289999961853027,5.230000019073486,5.239999771118164,5.269999980926514,2666819.0,5.269999980926514
2019-11-20,5.269999980926514,5.190000057220459,5.25,5.210000038146973,2512200.0,5.210000038146973
2019-11-21,5.21999979019165,5.159999847412109,5.199999809265137,5.179999828338623,2501400.0,5.179999828338623
2019-11-22,5.210000038146973,5.099999904632568,5.150000095367432,5.130000114440918,2598700.0,5.130000114440918
2019-11-25,5.269999980926514,5.139999866485596,5.159999847412109,5.21999979019165,3150501.0,5.21999979019165
2019-11-26,5.25,5.130000114440918,5.239999771118164,5.150000095367432,2276100.0,5.150000095367432
2019-11-27,5.239999771118164,5.159999847412109,5.170000076293945,5.239999771118164,2855733.0,5.239999771118164
2019-11-28,5.309999942779541,5.210000038146973,5.239999771118164,5.309999942779541,5828353.0,5.309999942779541
2019-11-29,5.329999923706055,5.230000019073486,5.309999942779541,5.329999923706055,3500746.0,5.329999923706055
2019-12-02,5.320000171661377,5.210000038146973,5.300000190734863,5.230000019073486,3550702.0,5.230000019073486
2019-12-03,5.5,5.260000228881836,5.269999980926514,5.400000095367432,13302881.0,5.400000095367432
2019-12-04,5.489999771118164,5.28000020980835,5.349999904632568,5.380000114440918,7371864.0,5.380000114440918
2019-12-05,5.380000114440918,5.28000020980835,5.349999904632568,5.320000171661377,5785096.0,5.320000171661377
2019-12-06,5.349999904632568,5.239999771118164,5.329999923706055,5.269999980926514,4978576.0,5.269999980926514
2019-12-09,5.300000190734863,5.230000019073486,5.289999961853027,5.260000228881836,2995805.0,5.260000228881836
2019-12-10,5.260000228881836,5.190000057220459,5.260000228881836,5.21999979019165,3640872.0,5.21999979019165
2019-12-11,5.239999771118164,5.190000057220459,5.210000038146973,5.230000019073486,2767206.0,5.230000019073486
2019-12-12,5.260000228881836,5.210000038146973,5.239999771118164,5.230000019073486,2860201.0,5.230000019073486
2019-12-13,5.25,5.199999809265137,5.239999771118164,5.239999771118164,3388331.0,5.239999771118164
2019-12-16,5.269999980926514,5.199999809265137,5.239999771118164,5.269999980926514,4494550.0,5.269999980926514
2019-12-17,5.340000152587891,5.260000228881836,5.28000020980835,5.329999923706055,6881828.0,5.329999923706055
2019-12-18,5.349999904632568,5.289999961853027,5.320000171661377,5.300000190734863,4489540.0,5.300000190734863
2019-12-19,5.409999847412109,5.289999961853027,5.300000190734863,5.360000133514404,6776505.0,5.360000133514404
2019-12-20,5.360000133514404,5.28000020980835,5.349999904632568,5.289999961853027,4828804.0,5.289999961853027
2019-12-23,5.289999961853027,5.170000076293945,5.28000020980835,5.190000057220459,5572249.0,5.190000057220459
2019-12-24,5.239999771118164,5.159999847412109,5.159999847412109,5.21999979019165,3377271.0,5.21999979019165
2019-12-25,5.230000019073486,5.179999828338623,5.21999979019165,5.199999809265137,2207301.0,5.199999809265137
2019-12-26,5.230000019073486,5.150000095367432,5.230000019073486,5.190000057220459,3938996.0,5.190000057220459
2019-12-27,5.21999979019165,5.179999828338623,5.210000038146973,5.179999828338623,3299800.0,5.179999828338623
2019-12-30,5.190000057220459,5.110000133514404,5.190000057220459,5.170000076293945,3094116.0,5.170000076293945
2019-12-31,5.199999809265137,5.099999904632568,5.170000076293945,5.199999809265137,3593647.0,5.199999809265137
2020-01-02,5.260000228881836,5.199999809265137,5.199999809265137,5.25,5495865.0,5.25
2020-01-03,5.269999980926514,5.230000019073486,5.25,5.260000228881836,4676106.0,5.260000228881836
2020-01-06,5.409999847412109,5.239999771118164,5.260000228881836,5.360000133514404,12734198.0,5.360000133514404
2020-01-07,5.340000152587891,5.28000020980835,5.329999923706055,5.329999923706055,7212299.0,5.329999923706055
2020-01-08,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,6466233.0,5.260000228881836
2020-01-09,5.289999961853027,5.239999771118164,5.25,5.28000020980835,4000702.0,5.28000020980835
2020-01-10,5.28000020980835,5.199999809265137,5.28000020980835,5.230000019073486,3219483.0,5.230000019073486
2020-01-13,5.239999771118164,5.239999771118164,5.239999771118164,5.239999771118164,2230802.0,5.239999771118164
2020-01-14,5.239999771118164,5.239999771118164,5.239999771118164,5.239999771118164,2890800.0,5.239999771118164
2020-01-15,5.230000019073486,5.179999828338623,5.21999979019165,5.190000057220459,2944238.0,5.190000057220459
2020-01-16,5.21999979019165,5.150000095367432,5.190000057220459,5.170000076293945,2238621.0,5.170000076293945
2020-01-17,5.199999809265137,5.159999847412109,5.179999828338623,5.170000076293945,1842687.0,5.170000076293945
2020-01-20,5.170000076293945,5.090000152587891,5.170000076293945,5.139999866485596,3365781.0,5.139999866485596
2020-01-21,5.199999809265137,5.130000114440918,5.190000057220459,5.150000095367432,2749313.0,5.150000095367432
2020-01-22,5.190000057220459,5.090000152587891,5.170000076293945,5.170000076293945,2681752.0,5.170000076293945
2020-01-23,5.179999828338623,5.019999980926514,5.159999847412109,5.079999923706055,3955413.0,5.079999923706055
2020-02-03,4.599999904632568,4.570000171661377,4.570000171661377,4.570000171661377,4930500.0,4.570000171661377
2020-02-04,4.480000019073486,4.199999809265137,4.199999809265137,4.360000133514404,7946869.0,4.360000133514404
2020-02-05,4.5,4.349999904632568,4.349999904632568,4.400000095367432,5412086.0,4.400000095367432
2020-02-06,4.440000057220459,4.360000133514404,4.409999847412109,4.420000076293945,6664441.0,4.420000076293945
2020-02-07,4.429999828338623,4.360000133514404,4.380000114440918,4.400000095367432,4492301.0,4.400000095367432
2020-02-10,4.519999980926514,4.389999866485596,4.400000095367432,4.489999771118164,5561014.0,4.489999771118164
2020-02-11,4.590000152587891,4.46999979019165,4.53000020980835,4.519999980926514,4683376.0,4.519999980926514
2020-02-12,4.539999961853027,4.46999979019165,4.480000019073486,4.539999961853027,3176935.0,4.539999961853027
2020-02-13,4.570000171661377,4.460000038146973,4.53000020980835,4.46999979019165,4094513.0,4.46999979019165
2020-02-14,4.510000228881836,4.449999809265137,4.449999809265137,4.460000038146973,2169478.0,4.460000038146973
2020-02-17,4.559999942779541,4.449999809265137,4.460000038146973,4.559999942779541,4975716.0,4.559999942779541
2020-02-18,4.610000133514404,4.539999961853027,4.570000171661377,4.599999904632568,5640699.0,4.599999904632568
2020-02-19,4.650000095367432,4.570000171661377,4.599999904632568,4.579999923706055,5908756.0,4.579999923706055
2020-02-20,4.650000095367432,4.579999923706055,4.599999904632568,4.650000095367432,5240491.0,4.650000095367432
2020-02-21,4.699999809265137,4.610000133514404,4.650000095367432,4.679999828338623,6936993.0,4.679999828338623
2020-02-24,4.679999828338623,4.550000190734863,4.659999847412109,4.619999885559082,6439131.0,4.619999885559082
2020-02-25,4.539999961853027,4.409999847412109,4.519999980926514,4.53000020980835,7790470.0,4.53000020980835
2020-02-26,4.590000152587891,4.449999809265137,4.480000019073486,4.559999942779541,4894105.0,4.559999942779541
2020-02-27,4.590000152587891,4.53000020980835,4.559999942779541,4.559999942779541,3181067.0,4.559999942779541
2020-02-28,4.5,4.389999866485596,4.489999771118164,4.400000095367432,4691435.0,4.400000095367432
2020-03-02,4.519999980926514,4.389999866485596,4.389999866485596,4.510000228881836,3464201.0,4.510000228881836
2020-03-03,4.590000152587891,4.510000228881836,4.550000190734863,4.53000020980835,4861769.0,4.53000020980835
2020-03-04,4.630000114440918,4.480000019073486,4.5,4.619999885559082,7712276.0,4.619999885559082
2020-03-05,4.71999979019165,4.579999923706055,4.610000133514404,4.690000057220459,8412507.0,4.690000057220459
2020-03-06,4.75,4.610000133514404,4.619999885559082,4.690000057220459,5965163.0,4.690000057220459
2020-03-09,4.630000114440918,4.519999980926514,4.599999904632568,4.539999961853027,6177530.0,4.539999961853027
2020-03-10,4.570000171661377,4.429999828338623,4.480000019073486,4.570000171661377,5263302.0,4.570000171661377
2020-03-11,4.619999885559082,4.539999961853027,4.570000171661377,4.579999923706055,5426463.0,4.579999923706055
2020-03-12,4.550000190734863,4.449999809265137,4.519999980926514,4.46999979019165,3442680.0,4.46999979019165
2020-03-13,4.409999847412109,4.130000114440918,4.130000114440918,4.409999847412109,5302531.0,4.409999847412109
2020-03-16,4.449999809265137,4.230000019073486,4.429999828338623,4.269999980926514,3769798.0,4.269999980926514
2020-03-17,4.309999942779541,4.150000095367432,4.28000020980835,4.260000228881836,3490500.0,4.260000228881836
2020-03-18,4.320000171661377,4.199999809265137,4.289999961853027,4.199999809265137,2147901.0,4.199999809265137
2020-03-19,4.230000019073486,4.119999885559082,4.199999809265137,4.190000057220459,3099564.0,4.190000057220459
2020-03-20,4.269999980926514,4.210000038146973,4.210000038146973,4.269999980926514,2229875.0,4.269999980926514
2020-03-23,4.230000019073486,4.190000057220459,4.199999809265137,4.199999809265137,1977800.0,4.199999809265137
2020-03-24,4.25,4.179999828338623,4.210000038146973,4.239999771118164,2670400.0,4.239999771118164
2020-03-25,4.309999942779541,4.260000228881836,4.300000190734863,4.300000190734863,2578006.0,4.300000190734863
2020-03-26,4.309999942779541,4.269999980926514,4.300000190734863,4.28000020980835,1993878.0,4.28000020980835
2020-03-27,4.309999942779541,4.260000228881836,4.289999961853027,4.269999980926514,2633455.0,4.269999980926514
2020-03-30,4.230000019073486,4.090000152587891,4.230000019073486,4.139999866485596,2755656.0,4.139999866485596
2020-03-31,4.179999828338623,4.010000228881836,4.179999828338623,4.019999980926514,5894146.0,4.019999980926514
2020-04-01,4.010000228881836,3.880000114440918,4.0,3.9100000858306885,4738914.0,3.9100000858306885
2020-04-02,3.990000009536743,3.8299999237060547,3.9200000762939453,3.9800000190734863,5549663.0,3.9800000190734863
2020-04-03,3.9800000190734863,3.890000104904175,3.9800000190734863,3.9100000858306885,3480425.0,3.9100000858306885
2020-04-07,3.9800000190734863,3.930000066757202,3.940000057220459,3.9600000381469727,5156719.0,3.9600000381469727
2020-04-08,4.010000228881836,3.930000066757202,3.940000057220459,3.990000009536743,4213222.0,3.990000009536743
2020-04-09,4.019999980926514,3.9800000190734863,4.010000228881836,4.0,3936942.0,4.0
2020-04-10,3.990000009536743,3.9000000953674316,3.990000009536743,3.9100000858306885,3944085.0,3.9100000858306885
2020-04-13,3.940000057220459,3.880000114440918,3.930000066757202,3.9200000762939453,2541279.0,3.9200000762939453
2020-04-14,3.9700000286102295,3.9100000858306885,3.9100000858306885,3.9600000381469727,2728689.0,3.9600000381469727
2020-04-15,3.9800000190734863,3.9200000762939453,3.950000047683716,3.930000066757202,2656561.0,3.930000066757202
2020-04-16,3.950000047683716,3.9000000953674316,3.930000066757202,3.930000066757202,1984583.0,3.930000066757202
2020-04-17,3.940000057220459,3.9100000858306885,3.940000057220459,3.9100000858306885,2669759.0,3.9100000858306885
2020-04-20,3.940000057220459,3.9000000953674316,3.9100000858306885,3.930000066757202,2720060.0,3.930000066757202
2020-04-21,3.930000066757202,3.880000114440918,3.9200000762939453,3.9100000858306885,2199180.0,3.9100000858306885
2020-04-22,3.950000047683716,3.869999885559082,3.890000104904175,3.940000057220459,2585261.0,3.940000057220459
2020-04-23,3.950000047683716,3.9100000858306885,3.930000066757202,3.940000057220459,2920600.0,3.940000057220459
2020-04-24,3.940000057220459,3.859999895095825,3.940000057220459,3.859999895095825,3276922.0,3.859999895095825
2020-04-27,3.950000047683716,3.809999942779541,3.869999885559082,3.890000104904175,3597079.0,3.890000104904175
2020-04-28,3.859999895095825,3.609999895095825,3.859999895095825,3.6600000858306885,5649258.0,3.6600000858306885
2020-04-29,3.680000066757202,3.609999895095825,3.6600000858306885,3.619999885559082,2412455.0,3.619999885559082
2020-04-30,3.6600000858306885,3.609999895095825,3.619999885559082,3.6500000953674316,2577269.0,3.6500000953674316
2020-05-06,3.700000047683716,3.609999895095825,3.630000114440918,3.690000057220459,3113542.0,3.690000057220459
2020-05-07,3.690000057220459,3.6600000858306885,3.680000066757202,3.680000066757202,2180782.0,3.680000066757202
2020-05-08,3.7200000286102295,3.680000066757202,3.690000057220459,3.690000057220459,2651901.0,3.690000057220459
2020-05-11,3.75,3.690000057220459,3.7100000381469727,3.740000009536743,3226213.0,3.740000009536743
2020-05-12,3.8399999141693115,3.7100000381469727,3.75,3.759999990463257,3850436.0,3.759999990463257
2020-05-13,3.7699999809265137,3.680000066757202,3.700000047683716,3.740000009536743,1883836.0,3.740000009536743
2020-05-14,3.75,3.6700000762939453,3.740000009536743,3.700000047683716,2646418.0,3.700000047683716
2020-05-15,3.7200000286102295,3.680000066757202,3.7100000381469727,3.690000057220459,1612509.0,3.690000057220459
2020-05-18,3.7100000381469727,3.6700000762939453,3.7100000381469727,3.680000066757202,1635888.0,3.680000066757202
2020-05-19,3.740000009536743,3.6700000762939453,3.7100000381469727,3.7100000381469727,1514577.0,3.7100000381469727
2020-05-20,3.700000047683716,3.6600000858306885,3.700000047683716,3.680000066757202,1785629.0,3.680000066757202
2020-05-21,3.690000057220459,3.640000104904175,3.680000066757202,3.6600000858306885,2215065.0,3.6600000858306885
2020-05-22,3.799999952316284,3.609999895095825,3.6600000858306885,3.7799999713897705,5491261.0,3.7799999713897705
2020-05-25,4.150000095367432,3.700000047683716,3.7699999809265137,4.039999961853027,16116768.0,4.039999961853027
2020-05-26,4.179999828338623,3.9600000381469727,3.9800000190734863,4.090000152587891,11184855.0,4.090000152587891
2020-05-27,4.389999866485596,4.03000020980835,4.110000133514404,4.300000190734863,13513381.0,4.300000190734863
2020-05-28,4.550000190734863,4.21999979019165,4.300000190734863,4.550000190734863,16486326.0,4.550000190734863
2020-05-29,4.679999828338623,4.25,4.559999942779541,4.269999980926514,32571380.0,4.269999980926514
2020-06-01,4.300000190734863,3.859999895095825,3.869999885559082,4.139999866485596,21480813.0,4.139999866485596
2020-06-02,4.079999923706055,3.9800000190734863,4.03000020980835,3.9800000190734863,11887197.0,3.9800000190734863
2020-06-03,4.010000228881836,3.9200000762939453,3.9600000381469727,3.940000057220459,8294860.0,3.940000057220459
2020-06-04,4.010000228881836,3.9100000858306885,3.930000066757202,3.9700000286102295,6442354.0,3.9700000286102295
2020-06-05,3.990000009536743,3.9000000953674316,3.9700000286102295,3.930000066757202,4179059.0,3.930000066757202
2020-06-08,3.950000047683716,3.9000000953674316,3.930000066757202,3.9100000858306885,2973001.0,3.9100000858306885
2020-06-09,3.930000066757202,3.859999895095825,3.9200000762939453,3.859999895095825,4094782.0,3.859999895095825
2020-06-10,3.9700000286102295,3.8299999237060547,3.869999885559082,3.890000104904175,4710611.0,3.890000104904175
2020-06-11,3.9100000858306885,3.8499999046325684,3.9000000953674316,3.859999895095825,2477299.0,3.859999895095825
2020-06-12,3.8499999046325684,3.7699999809265137,3.8299999237060547,3.819999933242798,2822586.0,3.819999933242798
2020-06-15,3.819999933242798,3.75,3.799999952316284,3.7899999618530273,3164818.0,3.7899999618530273
2020-06-16,3.8399999141693115,3.799999952316284,3.819999933242798,3.8299999237060547,2376700.0,3.8299999237060547
2020-06-17,3.8399999141693115,3.7699999809265137,3.8399999141693115,3.809999942779541,2237600.0,3.809999942779541
2020-06-18,3.8399999141693115,3.7799999713897705,3.819999933242798,3.8299999237060547,2049457.0,3.8299999237060547
2020-06-19,3.8499999046325684,3.809999942779541,3.8399999141693115,3.8399999141693115,2701857.0,3.8399999141693115
2020-06-22,3.8399999141693115,3.799999952316284,3.8399999141693115,3.809999942779541,2664397.0,3.809999942779541
2020-06-23,3.819999933242798,3.7799999713897705,3.819999933242798,3.7899999618530273,1814840.0,3.7899999618530273
2020-06-24,3.809999942779541,3.7699999809265137,3.7899999618530273,3.7799999713897705,1585656.0,3.7799999713897705
2020-06-29,3.8299999237060547,3.7699999809265137,3.7699999809265137,3.7899999618530273,1677101.0,3.7899999618530273
2020-06-30,3.819999933242798,3.7799999713897705,3.809999942779541,3.7899999618530273,1724300.0,3.7899999618530273
2020-07-01,3.809999942779541,3.7799999713897705,3.809999942779541,3.7899999618530273,1682802.0,3.7899999618530273
2020-07-02,3.8499999046325684,3.7899999618530273,3.799999952316284,3.8299999237060547,3206832.0,3.8299999237060547
2020-07-03,3.940000057220459,3.8299999237060547,3.8299999237060547,3.940000057220459,6492057.0,3.940000057220459
2020-07-06,4.079999923706055,3.940000057220459,3.940000057220459,4.070000171661377,11153224.0,4.070000171661377
2020-07-07,4.150000095367432,4.019999980926514,4.119999885559082,4.039999961853027,7951078.0,4.039999961853027
2020-07-08,4.110000133514404,4.010000228881836,4.039999961853027,4.090000152587891,8379295.0,4.090000152587891
2020-07-09,4.349999904632568,4.079999923706055,4.079999923706055,4.289999961853027,14781954.0,4.289999961853027
2020-07-10,4.289999961853027,4.099999904632568,4.25,4.099999904632568,11265379.0,4.099999904632568
2020-07-13,4.239999771118164,4.090000152587891,4.090000152587891,4.210000038146973,8090031.0,4.210000038146973
2020-07-14,4.320000171661377,4.179999828338623,4.230000019073486,4.269999980926514,8962192.0,4.269999980926514
2020-07-15,4.309999942779541,4.130000114440918,4.28000020980835,4.159999847412109,5827701.0,4.159999847412109
2020-07-16,4.199999809265137,4.0,4.159999847412109,4.010000228881836,5901501.0,4.010000228881836
2020-07-17,4.070000171661377,3.990000009536743,4.03000020980835,4.070000171661377,3883633.0,4.070000171661377
2020-07-20,4.199999809265137,4.059999942779541,4.070000171661377,4.190000057220459,5943378.0,4.190000057220459
2020-07-21,4.21999979019165,4.139999866485596,4.199999809265137,4.150000095367432,3894223.0,4.150000095367432
2020-07-22,4.269999980926514,4.139999866485596,4.170000076293945,4.190000057220459,5696002.0,4.190000057220459
2020-07-23,4.21999979019165,4.079999923706055,4.190000057220459,4.159999847412109,5673662.0,4.159999847412109
2020-07-24,4.179999828338623,4.050000190734863,4.139999866485596,4.050000190734863,4635216.0,4.050000190734863
2020-07-27,4.110000133514404,4.03000020980835,4.070000171661377,4.070000171661377,3048466.0,4.070000171661377
2020-07-28,4.150000095367432,4.090000152587891,4.119999885559082,4.139999866485596,2453407.0,4.139999866485596
2020-07-29,4.179999828338623,4.099999904632568,4.130000114440918,4.179999828338623,3329739.0,4.179999828338623
2020-07-30,4.190000057220459,4.139999866485596,4.179999828338623,4.190000057220459,3450301.0,4.190000057220459
2020-07-31,4.239999771118164,4.119999885559082,4.170000076293945,4.199999809265137,4022573.0,4.199999809265137
2020-08-03,4.289999961853027,4.199999809265137,4.21999979019165,4.28000020980835,6110424.0,4.28000020980835
2020-08-04,4.329999923706055,4.230000019073486,4.309999942779541,4.28000020980835,6806334.0,4.28000020980835
2020-08-05,4.289999961853027,4.190000057220459,4.28000020980835,4.260000228881836,3815401.0,4.260000228881836
2020-08-06,4.289999961853027,4.199999809265137,4.28000020980835,4.239999771118164,3113640.0,4.239999771118164
2020-08-07,4.230000019073486,4.139999866485596,4.230000019073486,4.159999847412109,3662157.0,4.159999847412109
2020-08-10,4.320000171661377,4.139999866485596,4.179999828338623,4.300000190734863,8970523.0,4.300000190734863
2020-08-11,4.28000020980835,4.139999866485596,4.269999980926514,4.159999847412109,7638213.0,4.159999847412109
2020-08-12,4.21999979019165,4.119999885559082,4.139999866485596,4.199999809265137,4246920.0,4.199999809265137
2020-08-13,4.269999980926514,4.190000057220459,4.210000038146973,4.25,5194200.0,4.25
2020-08-14,4.329999923706055,4.210000038146973,4.25,4.320000171661377,8986458.0,4.320000171661377
2020-08-17,4.420000076293945,4.309999942779541,4.349999904632568,4.320000171661377,9304765.0,4.320000171661377
2020-08-18,4.369999885559082,4.300000190734863,4.320000171661377,4.340000152587891,5263505.0,4.340000152587891
2020-08-19,4.360000133514404,4.28000020980835,4.340000152587891,4.289999961853027,5191267.0,4.289999961853027
2020-08-20,4.300000190734863,4.210000038146973,4.269999980926514,4.25,4786674.0,4.25
2020-08-21,4.329999923706055,4.25,4.269999980926514,4.269999980926514,5051474.0,4.269999980926514
2020-08-24,4.28000020980835,4.21999979019165,4.269999980926514,4.21999979019165,3523125.0,4.21999979019165
2020-08-25,4.25,4.199999809265137,4.230000019073486,4.21999979019165,2899501.0,4.21999979019165
2020-08-26,4.239999771118164,4.119999885559082,4.21999979019165,4.150000095367432,3727270.0,4.150000095367432
2020-08-27,4.170000076293945,4.110000133514404,4.139999866485596,4.159999847412109,2263719.0,4.159999847412109
2020-08-28,4.199999809265137,4.139999866485596,4.139999866485596,4.179999828338623,2024010.0,4.179999828338623
2020-08-31,4.239999771118164,4.170000076293945,4.199999809265137,4.199999809265137,2060281.0,4.199999809265137
2020-09-01,4.21999979019165,4.150000095367432,4.190000057220459,4.210000038146973,2327687.0,4.210000038146973
2020-09-02,4.230000019073486,4.159999847412109,4.210000038146973,4.210000038146973,2678401.0,4.210000038146973
2020-09-03,4.21999979019165,4.159999847412109,4.210000038146973,4.159999847412109,1998400.0,4.159999847412109
2020-09-04,4.179999828338623,4.110000133514404,4.110000133514404,4.179999828338623,2263787.0,4.179999828338623
2020-09-07,4.260000228881836,4.170000076293945,4.190000057220459,4.170000076293945,3687484.0,4.170000076293945
2020-09-08,4.239999771118164,4.139999866485596,4.179999828338623,4.199999809265137,3218379.0,4.199999809265137
2020-09-09,4.28000020980835,4.190000057220459,4.199999809265137,4.239999771118164,6372760.0,4.239999771118164
2020-09-10,4.269999980926514,4.110000133514404,4.269999980926514,4.110000133514404,4909965.0,4.110000133514404
2020-09-11,4.159999847412109,4.079999923706055,4.110000133514404,4.130000114440918,2162700.0,4.130000114440918
2020-09-14,4.179999828338623,4.130000114440918,4.170000076293945,4.159999847412109,2014000.0,4.159999847412109
2020-09-15,4.159999847412109,4.090000152587891,4.159999847412109,4.159999847412109,2501585.0,4.159999847412109
2020-09-16,4.170000076293945,4.110000133514404,4.159999847412109,4.119999885559082,1591902.0,4.119999885559082
2020-09-17,4.159999847412109,4.099999904632568,4.139999866485596,4.130000114440918,1533700.0,4.130000114440918
2020-09-18,4.179999828338623,4.110000133514404,4.139999866485596,4.170000076293945,2260627.0,4.170000076293945
2020-09-21,4.199999809265137,4.150000095367432,4.199999809265137,4.179999828338623,2544646.0,4.179999828338623
2020-09-22,4.159999847412109,4.110000133514404,4.159999847412109,4.139999866485596,1548400.0,4.139999866485596
2020-09-23,4.159999847412109,4.130000114440918,4.130000114440918,4.139999866485596,771587.0,4.139999866485596
2020-09-24,4.230000019073486,4.110000133514404,4.139999866485596,4.190000057220459,4895146.0,4.190000057220459
2020-09-25,4.210000038146973,4.130000114440918,4.170000076293945,4.159999847412109,3075800.0,4.159999847412109
2020-09-28,4.150000095367432,4.070000171661377,4.150000095367432,4.079999923706055,2323001.0,4.079999923706055
2020-09-29,4.110000133514404,4.03000020980835,4.090000152587891,4.039999961853027,2094641.0,4.039999961853027
2020-09-30,4.070000171661377,3.990000009536743,4.039999961853027,4.010000228881836,2209290.0,4.010000228881836
2020-10-09,4.25,4.03000020980835,4.050000190734863,4.21999979019165,6277769.0,4.21999979019165
2020-10-12,4.639999866485596,4.300000190734863,4.369999885559082,4.639999866485596,14081072.0,4.639999866485596
2020-10-13,5.0,4.599999904632568,4.739999771118164,4.610000133514404,37243490.0,4.610000133514404
2020-10-14,4.769999980926514,4.460000038146973,4.690000057220459,4.730000019073486,23890078.0,4.730000019073486
2020-10-15,4.960000038146973,4.639999866485596,4.679999828338623,4.889999866485596,28809106.0,4.889999866485596
2020-10-16,5.380000114440918,4.809999942779541,4.889999866485596,4.96999979019165,45933075.0,4.96999979019165
2020-10-19,4.889999866485596,4.670000076293945,4.889999866485596,4.78000020980835,26142095.0,4.78000020980835
2020-10-20,4.78000020980835,4.650000095367432,4.730000019073486,4.78000020980835,15626914.0,4.78000020980835
2020-10-21,4.949999809265137,4.659999847412109,4.760000228881836,4.929999828338623,25398224.0,4.929999828338623
2020-10-22,5.230000019073486,4.829999923706055,4.900000095367432,4.940000057220459,32446530.0,4.940000057220459
2020-10-23,4.940000057220459,4.739999771118164,4.940000057220459,4.789999961853027,17275806.0,4.789999961853027
2020-10-26,4.860000133514404,4.659999847412109,4.710000038146973,4.710000038146973,10514548.0,4.710000038146973
2020-10-27,4.769999980926514,4.570000171661377,4.71999979019165,4.579999923706055,8706400.0,4.579999923706055
600333.csv @d487d71 — raw · history · blame
