images/ch8/data/600348.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
2010-01-04,19.440000534057617,19.107999801635742,19.347999572753906,19.27199935913086,23054708.0,15.425695419311523
2010-01-05,20.15999984741211,19.408000946044922,19.408000946044922,19.871999740600586,30788432.0,15.905948638916016
2010-01-06,20.115999221801758,19.52400016784668,19.84000015258789,19.576000213623047,32778270.0,15.669024467468262
2010-01-07,20.1200008392334,19.079999923706055,19.756000518798828,19.124000549316406,24785585.0,15.307235717773438
2010-01-08,19.187999725341797,18.239999771118164,19.18400001525879,18.804000854492188,28866460.0,15.051102638244629
2010-01-11,19.351999282836914,18.356000900268555,19.239999771118164,18.63599967956543,17918898.0,14.916629791259766
2010-01-12,18.847999572753906,17.964000701904297,18.6560001373291,18.76799964904785,37462035.0,15.02228832244873
2010-01-13,18.395999908447266,17.195999145507812,18.260000228881836,17.516000747680664,54806468.0,14.020159721374512
2010-01-14,18.1200008392334,17.167999267578125,17.552000045776367,17.988000869750977,37908792.0,14.39795970916748
2010-01-15,18.04800033569336,17.371999740600586,17.836000442504883,17.780000686645508,21432608.0,14.23147201538086
2010-01-18,17.63599967956543,17.27199935913086,17.600000381469727,17.559999465942383,22174392.0,14.055377960205078
2010-01-19,18.1200008392334,17.591999053955078,17.591999053955078,17.79199981689453,30492392.0,14.24107551574707
2010-01-21,17.187999725341797,16.284000396728516,16.959999084472656,16.511999130249023,68976302.0,13.216537475585938
2010-01-22,16.224000930786133,15.359999656677246,16.200000762939453,15.687999725341797,49002885.0,12.556990623474121
2010-01-25,15.899999618530273,15.399999618530273,15.592000007629395,15.663999557495117,15118985.0,12.53778076171875
2010-01-26,15.824000358581543,14.699999809265137,15.748000144958496,14.956000328063965,23499268.0,11.971084594726562
2010-01-27,15.51200008392334,14.479999542236328,14.95199966430664,14.847999572753906,24960958.0,11.884638786315918
2010-01-28,15.180000305175781,14.640000343322754,14.85200023651123,15.020000457763672,29974825.0,12.022311210632324
2010-01-29,15.300000190734863,14.680000305175781,14.920000076293945,14.748000144958496,37008102.0,11.804597854614258
2010-02-01,14.5600004196167,14.0,14.5600004196167,14.067999839782715,26466678.0,11.260311126708984
2010-02-02,14.87600040435791,14.14799976348877,14.324000358581543,14.355999946594238,38459025.0,11.490832328796387
2010-02-03,15.711999893188477,14.34000015258789,14.600000381469727,15.64799976348877,45842468.0,12.524975776672363
2010-02-04,15.63599967956543,15.12399959564209,15.343999862670898,15.347999572753906,27348205.0,12.2848482131958
2010-02-05,14.791999816894531,14.359999656677246,14.600000381469727,14.583999633789062,28749598.0,11.673327445983887
2010-02-08,15.140000343322754,14.51200008392334,14.555999755859375,14.979999542236328,19227965.0,11.9902925491333
2010-02-09,15.300000190734863,14.871999740600586,14.899999618530273,15.020000457763672,13762838.0,12.022311210632324
2010-02-10,15.583999633789062,15.140000343322754,15.399999618530273,15.279999732971191,20007848.0,12.23042106628418
2010-02-11,15.435999870300293,15.140000343322754,15.336000442504883,15.163999557495117,12278828.0,12.137572288513184
2010-02-12,15.640000343322754,15.232000350952148,15.312000274658203,15.564000129699707,16225028.0,12.457738876342773
2010-02-22,15.84000015258789,15.399999618530273,15.612000465393066,15.407999992370605,16888398.0,12.332873344421387
2010-02-23,15.407999992370605,14.800000190734863,15.407999992370605,14.979999542236328,15966462.0,11.9902925491333
2010-02-24,15.15999984741211,14.720000267028809,14.880000114440918,15.14799976348877,13574265.0,12.124763488769531
2010-02-25,15.592000007629395,15.239999771118164,15.239999771118164,15.4399995803833,17645528.0,12.358487129211426
2010-02-26,15.420000076293945,15.0,15.380000114440918,15.071999549865723,21015480.0,12.063931465148926
2010-03-01,15.392000198364258,15.04800033569336,15.192000389099121,15.307999610900879,18706098.0,12.252830505371094
2010-03-02,15.279999732971191,14.67199993133545,15.236000061035156,14.760000228881836,34973088.0,11.814202308654785
2010-03-03,15.03600025177002,14.484000205993652,14.751999855041504,14.87600040435791,23664935.0,11.907051086425781
2010-03-04,15.01200008392334,14.48799991607666,14.9399995803833,14.52400016784668,20469058.0,11.625304222106934
2010-03-05,14.600000381469727,14.420000076293945,14.491999626159668,14.508000373840332,12970345.0,11.612496376037598
2010-03-08,14.831999778747559,14.5600004196167,14.680000305175781,14.67199993133545,12398388.0,11.743764877319336
2010-03-09,15.239999771118164,14.399999618530273,14.663999557495117,14.935999870300293,33240440.0,11.955076217651367
2010-03-10,14.960000038146973,14.680000305175781,14.95199966430664,14.711999893188477,15337682.0,11.775781631469727
2010-03-11,14.847999572753906,14.503999710083008,14.711999893188477,14.588000297546387,11926352.0,11.676529884338379
2010-03-12,14.680000305175781,14.319999694824219,14.680000305175781,14.355999946594238,14423688.0,11.490832328796387
2010-03-15,14.355999946594238,13.960000038146973,14.279999732971191,14.0,15221488.0,11.20588207244873
2010-03-16,14.079999923706055,13.819999694824219,14.03600025177002,13.97599983215332,10638795.0,11.18667221069336
2010-03-17,14.460000038146973,14.104000091552734,14.104000091552734,14.368000030517578,15581512.0,11.500435829162598
2010-03-19,14.720000267028809,14.232000350952148,14.4399995803833,14.652000427246094,19667715.0,11.727755546569824
2010-03-22,15.100000381469727,14.67199993133545,14.763999938964844,15.02400016784668,28926282.0,12.025510787963867
2010-03-23,15.244000434875488,14.928000450134277,14.972000122070312,15.027999877929688,19400942.0,12.028714179992676
2010-03-24,15.239999771118164,14.920000076293945,15.03600025177002,14.968000411987305,17680878.0,11.98068904876709
2010-03-25,15.107999801635742,14.663999557495117,14.916000366210938,14.944000244140625,16770358.0,11.961478233337402
2010-03-26,15.267999649047852,14.812000274658203,14.899999618530273,15.192000389099121,15871138.0,12.159982681274414
2010-03-29,16.167999267578125,15.35200023651123,15.35200023651123,16.079999923706055,46314112.0,12.870756149291992
2010-03-30,16.516000747680664,15.960000038146973,16.128000259399414,16.347999572753906,37463218.0,13.0852689743042
2010-03-31,16.31999969482422,15.960000038146973,16.239999771118164,16.100000381469727,20569925.0,12.886765480041504
2010-04-01,16.54800033569336,16.128000259399414,16.139999389648438,16.24799919128418,24757792.0,13.005227088928223
2010-04-02,16.847999572753906,16.459999084472656,16.47599983215332,16.804000854492188,35055948.0,13.450262069702148
2010-04-06,17.583999633789062,16.780000686645508,17.1200008392334,16.979999542236328,46493455.0,13.591135025024414
2010-04-07,17.059999465942383,16.68400001525879,16.804000854492188,17.003999710083008,20702970.0,13.610345840454102
2010-04-08,16.92799949645996,16.0,16.832000732421875,16.052000045776367,30061905.0,12.848343849182129
2010-04-09,16.468000411987305,16.003999710083008,16.06399917602539,16.36400032043457,21544052.0,13.098074913024902
2010-04-12,16.59600067138672,15.920000076293945,16.555999755859375,16.172000885009766,16923522.0,12.944395065307617
2010-04-13,16.70800018310547,16.007999420166016,16.079999923706055,16.559999465942383,23395512.0,13.25495719909668
2010-04-14,16.908000946044922,16.56399917602539,16.72800064086914,16.624000549316406,17686918.0,13.306185722351074
2010-04-15,17.200000762939453,16.600000381469727,16.70800018310547,16.972000122070312,29544260.0,13.584731101989746
2010-04-16,16.799999237060547,16.284000396728516,16.799999237060547,16.3799991607666,21294015.0,13.110880851745605
2010-04-19,16.131999969482422,14.795999526977539,16.131999969482422,15.071999549865723,47846175.0,12.063931465148926
2010-04-20,15.312000274658203,14.859999656677246,15.020000457763672,15.175999641418457,20512810.0,12.147176742553711
2010-04-21,16.520000457763672,15.267999649047852,15.319999694824219,16.503999710083008,45036392.0,13.210134506225586
2010-04-22,17.799999237060547,16.392000198364258,16.59600067138672,17.43199920654297,114840355.0,13.952924728393555
2010-04-23,19.176000595092773,17.483999252319336,18.0,18.631999969482422,208718430.0,14.91342830657959
2010-04-26,19.11199951171875,18.280000686645508,18.75200080871582,18.42799949645996,71888565.0,14.750141143798828
2010-04-27,18.95199966430664,18.131999969482422,18.280000686645508,18.93199920654297,72019318.0,15.153554916381836
2010-04-28,19.07200050354004,18.399999618530273,18.719999313354492,18.631999969482422,48421420.0,14.91342830657959
2010-04-29,18.91200065612793,17.520000457763672,18.84000015258789,17.631999969482422,48895265.0,14.113008499145508
2010-04-30,18.20400047302246,16.959999084472656,17.483999252319336,18.100000381469727,54497395.0,14.487606048583984
2010-05-04,18.600000381469727,17.600000381469727,17.600000381469727,18.440000534057617,39051415.0,14.759748458862305
2010-05-05,18.3799991607666,17.347999572753906,18.20400047302246,18.076000213623047,59376212.0,14.468395233154297
2010-05-06,17.916000366210938,16.643999099731445,17.916000366210938,16.700000762939453,68466402.0,13.36701774597168
2010-05-07,16.47599983215332,15.644000053405762,15.880000114440918,15.98799991607666,57897052.0,12.797117233276367
2010-05-10,16.68000030517578,15.991999626159668,16.18000030517578,16.631999969482422,56997822.0,13.31258773803711
2010-05-11,17.172000885009766,16.23200035095215,17.031999588012695,16.312000274658203,54570725.0,13.056453704833984
2010-05-12,16.988000869750977,16.06399917602539,16.083999633789062,16.507999420166016,42891270.0,13.213335990905762
2010-05-14,17.11199951171875,16.68000030517578,16.88800048828125,16.72800064086914,44471342.0,13.389430046081543
2010-05-17,16.579999923706055,15.604000091552734,16.280000686645508,15.62399959564209,38110518.0,12.505764961242676
2010-05-18,16.76799964904785,15.600000381469727,15.680000305175781,16.628000259399414,53769878.0,13.30938720703125
2010-05-19,17.027999877929688,16.191999435424805,16.43600082397461,16.70800018310547,51024070.0,13.373419761657715
2010-05-20,17.07200050354004,16.360000610351562,16.527999877929688,16.54800033569336,38476172.0,13.245352745056152
2010-05-21,16.739999771118164,15.720000267028809,15.84000015258789,16.628000259399414,42685310.0,13.30938720703125
2010-05-24,17.799999237060547,16.743999481201172,16.743999481201172,17.552000045776367,68966495.0,14.048974990844727
2010-05-25,17.459999084472656,16.77199935913086,17.24799919128418,16.860000610351562,47150795.0,13.49508285522461
2010-05-26,17.312000274658203,16.648000717163086,16.84000015258789,16.899999618530273,33165262.0,13.527101516723633
2010-05-27,17.739999771118164,16.604000091552734,16.964000701904297,17.672000885009766,52696142.0,14.145026206970215
2010-05-28,17.979999542236328,17.29199981689453,17.920000076293945,17.68400001525879,52906198.0,14.154629707336426
2010-05-31,17.555999755859375,16.875999450683594,17.47599983215332,16.899999618530273,36915135.0,13.527101516723633
2010-06-01,16.895999908447266,16.280000686645508,16.715999603271484,16.724000930786133,37507488.0,13.38622760772705
2010-06-02,17.711999893188477,16.90399932861328,17.04400062561035,17.667999267578125,80632100.0,14.141823768615723
2010-06-03,17.739999771118164,17.27199935913086,17.65999984741211,17.284000396728516,47838392.0,13.83446216583252
2010-06-04,17.715999603271484,16.719999313354492,17.139999389648438,17.511999130249023,41147132.0,14.016958236694336
2010-06-07,17.47599983215332,16.8799991607666,17.003999710083008,16.979999542236328,46263865.0,13.591135025024414
2010-06-08,17.399999618530273,16.420000076293945,16.829999923706055,16.700000762939453,19920183.0,13.48775577545166
2010-06-09,17.100000381469727,16.010000228881836,16.5,16.850000381469727,51789342.0,13.608902931213379
2010-06-10,16.690000534057617,16.149999618530273,16.530000686645508,16.209999084472656,42770134.0,13.09200668334961
2010-06-11,16.549999237060547,16.25,16.3799991607666,16.3700008392334,29597616.0,13.221230506896973
2010-06-17,16.59000015258789,16.0,16.510000228881836,16.030000686645508,25429249.0,12.946630477905273
2010-06-18,16.239999771118164,15.470000267028809,16.040000915527344,15.579999923706055,22761134.0,12.583187103271484
2010-06-21,16.209999084472656,15.09000015258789,15.5,16.079999923706055,27579739.0,12.98701286315918
2010-06-22,16.139999389648438,15.850000381469727,16.0,15.90999984741211,19375796.0,12.849712371826172
2010-06-23,15.800000190734863,15.100000381469727,15.720000267028809,15.319999694824219,33534781.0,12.373197555541992
2010-06-24,15.390000343322754,15.039999961853027,15.279999732971191,15.130000114440918,18535225.0,12.219743728637695
2010-06-25,15.09000015258789,14.300000190734863,15.010000228881836,14.489999771118164,26271013.0,11.702848434448242
2010-06-28,14.550000190734863,14.0,14.369999885559082,14.0600004196167,19609966.0,11.355560302734375
2010-06-29,14.449999809265137,13.779999732971191,14.079999923706055,13.819999694824219,33757006.0,11.161723136901855
2010-06-30,13.760000228881836,12.949999809265137,13.739999771118164,13.020000457763672,29384934.0,10.515603065490723
2010-07-01,13.170000076293945,12.600000381469727,13.0,12.800000190734863,22713466.0,10.337920188903809
2010-07-02,12.949999809265137,12.029999732971191,12.850000381469727,12.710000038146973,29420638.0,10.26523208618164
2010-07-05,12.739999771118164,11.970000267028809,12.449999809265137,12.449999809265137,26521070.0,10.055243492126465
2010-07-06,13.029999732971191,12.300000190734863,12.359999656677246,12.949999809265137,37321580.0,10.459067344665527
2010-07-07,13.020000457763672,12.609999656677246,12.899999618530273,12.859999656677246,25541345.0,10.38637924194336
2010-07-08,13.09000015258789,12.630000114440918,13.0,12.65999984741211,18209137.0,10.224849700927734
2010-07-09,13.899999618530273,12.359999656677246,12.710000038146973,13.739999771118164,51657234.0,11.097110748291016
2010-07-12,14.229999542236328,13.489999771118164,13.770000457763672,13.960000038146973,54170194.0,11.27479362487793
2010-07-13,13.850000381469727,13.5,13.699999809265137,13.699999809265137,30165565.0,11.064805030822754
2010-07-14,14.100000381469727,13.609999656677246,13.770000457763672,13.699999809265137,30669014.0,11.064805030822754
2010-07-15,13.90999984741211,13.109999656677246,13.609999656677246,13.170000076293945,22759797.0,10.636751174926758
2010-07-16,13.710000038146973,13.15999984741211,13.180000305175781,13.65999984741211,22898180.0,11.032498359680176
2010-07-19,14.829999923706055,13.279999732971191,13.460000038146973,14.479999542236328,63261085.0,11.694771766662598
2010-07-20,15.199999809265137,14.319999694824219,14.529999732971191,15.0600004196167,60487788.0,12.163209915161133
2010-07-21,15.300000190734863,14.850000381469727,15.0,14.979999542236328,46930672.0,12.098596572875977
2010-07-22,15.140000343322754,14.600000381469727,14.949999809265137,15.050000190734863,37473565.0,12.155133247375488
2010-07-23,15.300000190734863,14.90999984741211,15.100000381469727,15.069999694824219,33968297.0,12.171285629272461
2010-07-26,15.3100004196167,14.8100004196167,15.220000267028809,15.09000015258789,31411117.0,12.18743896484375
2010-07-27,15.130000114440918,14.699999809265137,15.09000015258789,14.8100004196167,33525440.0,11.961297035217285
2010-07-28,15.289999961853027,14.619999885559082,14.729999542236328,15.1899995803833,40652273.0,12.268203735351562
2010-07-29,15.260000228881836,14.899999618530273,15.180000305175781,15.09000015258789,39122283.0,12.18743896484375
2010-07-30,15.020000457763672,14.65999984741211,15.020000457763672,14.729999542236328,33083521.0,11.896684646606445
2010-08-02,15.300000190734863,14.710000038146973,14.720000267028809,15.09000015258789,36158529.0,12.18743896484375
2010-08-03,16.579999923706055,15.279999732971191,15.279999732971191,15.989999771118164,95434472.0,12.914324760437012
2010-08-04,16.6200008392334,15.600000381469727,16.010000228881836,16.59000015258789,75640604.0,13.398913383483887
2010-08-05,16.739999771118164,16.079999923706055,16.6299991607666,16.329999923706055,45396150.0,13.188924789428711
2010-08-06,16.530000686645508,15.800000190734863,16.190000534057617,16.43000030517578,48261409.0,13.26969051361084
2010-08-09,16.940000534057617,16.280000686645508,16.40999984741211,16.8700008392334,53863723.0,13.6250581741333
2010-08-10,17.049999237060547,16.049999237060547,16.850000381469727,16.09000015258789,54771150.0,12.995089530944824
2010-08-11,16.399999618530273,15.800000190734863,16.0,16.1299991607666,32516533.0,13.02739429473877
2010-08-12,16.200000762939453,15.670000076293945,15.800000190734863,15.779999732971191,28034984.0,12.74471664428711
2010-08-13,16.059999465942383,15.40999984741211,15.760000228881836,16.030000686645508,29986412.0,12.946630477905273
2010-08-16,16.579999923706055,15.800000190734863,15.949999809265137,16.420000076293945,40302270.0,13.261612892150879
2010-08-17,16.8799991607666,16.440000534057617,16.450000762939453,16.65999984741211,41698835.0,13.455450057983398
2010-08-18,16.81999969482422,16.299999237060547,16.65999984741211,16.540000915527344,31785109.0,13.358532905578613
2010-08-19,17.100000381469727,16.559999465942383,16.6200008392334,16.860000610351562,56213588.0,13.616978645324707
2010-08-20,16.809999465942383,16.0,16.760000228881836,16.200000762939453,43230189.0,13.083930969238281
2010-08-23,16.290000915527344,16.0,16.139999389648438,16.100000381469727,20353114.0,13.003166198730469
2010-08-24,16.479999542236328,15.800000190734863,16.059999465942383,16.149999618530273,21760772.0,13.043547630310059
2010-08-25,16.09000015258789,15.539999961853027,16.0,15.5600004196167,26656535.0,12.567034721374512
2010-08-26,16.450000762939453,15.90999984741211,16.0,15.970000267028809,33341974.0,12.898171424865723
2010-08-27,16.079999923706055,15.600000381469727,15.890000343322754,15.989999771118164,17273097.0,12.914324760437012
2010-08-30,16.360000610351562,16.100000381469727,16.100000381469727,16.239999771118164,27896192.0,13.116236686706543
2010-08-31,16.34000015258789,16.0,16.100000381469727,16.280000686645508,24068397.0,13.148543357849121
2010-09-01,16.75,16.1200008392334,16.270000457763672,16.40999984741211,45376430.0,13.253538131713867
2010-09-02,16.790000915527344,16.329999923706055,16.709999084472656,16.450000762939453,34485586.0,13.285842895507812
2010-09-03,16.549999237060547,16.010000228881836,16.469999313354492,16.190000534057617,32762447.0,13.075854301452637
2010-09-06,16.780000686645508,16.200000762939453,16.209999084472656,16.700000762939453,56223667.0,13.48775577545166
2010-09-07,17.010000228881836,16.559999465942383,16.81999969482422,16.700000762939453,45744609.0,13.48775577545166
2010-09-08,16.829999923706055,16.31999969482422,16.549999237060547,16.790000915527344,34965437.0,13.560444831848145
2010-09-09,16.8799991607666,16.149999618530273,16.850000381469727,16.260000228881836,33871082.0,13.132389068603516
2010-09-10,16.3700008392334,15.899999618530273,16.25,16.170000076293945,25625735.0,13.059701919555664
2010-09-13,16.40999984741211,16.059999465942383,16.200000762939453,16.239999771118164,31080177.0,13.116236686706543
2010-09-14,16.5,16.049999237060547,16.350000381469727,16.139999389648438,27625460.0,13.035470962524414
2010-09-15,16.18000030517578,15.640000343322754,16.15999984741211,15.739999771118164,28399820.0,12.712411880493164
2010-09-16,15.829999923706055,15.25,15.65999984741211,15.380000114440918,24212990.0,12.42165756225586
2010-09-17,15.5,15.25,15.430000305175781,15.279999732971191,15684961.0,12.340892791748047
2010-09-20,15.470000267028809,14.859999656677246,15.289999961853027,14.930000305175781,18708137.0,12.058215141296387
2010-09-21,15.119999885559082,14.880000114440918,15.09000015258789,15.039999961853027,10836370.0,12.147056579589844
2010-09-27,15.4399995803833,15.039999961853027,15.119999885559082,15.399999618530273,14543417.0,12.437810897827148
2010-09-28,15.390000343322754,14.800000190734863,15.390000343322754,14.930000305175781,21083808.0,12.058215141296387
2010-09-29,15.65999984741211,14.880000114440918,14.970000267028809,15.5600004196167,38725012.0,12.567034721374512
2010-09-30,15.850000381469727,15.359999656677246,15.479999542236328,15.770000457763672,23671458.0,12.736642837524414
2010-10-08,17.350000381469727,16.100000381469727,16.100000381469727,17.350000381469727,77767518.0,14.012728691101074
2010-10-11,19.09000015258789,18.709999084472656,18.75,19.09000015258789,75297520.0,15.41804027557373
2010-10-12,21.0,19.1299991607666,19.579999923706055,21.0,217776356.0,16.960651397705078
2010-10-13,23.0,19.15999984741211,21.0,21.969999313354492,174488297.0,17.744068145751953
2010-10-14,24.170000076293945,22.520000457763672,23.56999969482422,24.170000076293945,189005632.0,19.52090072631836
2010-10-15,26.59000015258789,23.799999237060547,24.200000762939453,26.510000228881836,205118598.0,21.410804748535156
2010-10-18,28.280000686645508,25.299999237060547,26.540000915527344,25.600000381469727,209828733.0,20.675840377807617
2010-10-19,28.15999984741211,25.0,25.719999313354492,28.15999984741211,205957314.0,22.743423461914062
2010-10-20,30.899999618530273,26.90999984741211,27.0,30.299999237060547,218131844.0,24.4717960357666
2010-10-21,30.34000015258789,28.989999771118164,30.34000015258789,29.450000762939453,140900974.0,23.785293579101562
2010-10-22,30.68000030517578,28.690000534057617,29.200000762939453,28.8799991607666,140921340.0,23.324932098388672
2010-10-25,31.309999465942383,27.920000076293945,28.700000762939453,30.68000030517578,164669791.0,24.778703689575195
2010-10-26,31.0,29.3799991607666,31.0,29.739999771118164,118194153.0,24.019512176513672
2010-10-27,31.200000762939453,28.5,29.5,30.079999923706055,137762784.0,24.294113159179688
2010-10-28,31.299999237060547,29.40999984741211,29.610000610351562,30.440000534057617,149567551.0,24.584869384765625
2010-10-29,31.299999237060547,29.40999984741211,29.610000610351562,30.010000228881836,92931387.0,24.237577438354492
2010-11-01,33.0099983215332,29.399999618530273,29.520000457763672,33.0099983215332,157560359.0,26.660526275634766
2010-11-02,34.650001525878906,31.5,34.29999923706055,31.600000381469727,205636803.0,25.521743774414062
2010-11-03,31.43000030517578,29.389999389648438,31.389999389648438,29.43000030517578,110432062.0,23.769140243530273
2010-11-04,31.100000381469727,29.600000381469727,29.600000381469727,30.670000076293945,105038978.0,24.770627975463867
2010-11-05,32.150001525878906,30.299999237060547,31.889999389648438,30.6299991607666,87268708.0,24.738319396972656
2010-11-08,31.799999237060547,29.579999923706055,30.399999618530273,31.020000457763672,82056371.0,25.05330467224121
2010-11-09,32.0,30.049999237060547,30.8799991607666,31.899999618530273,105702179.0,25.764036178588867
2010-11-10,32.02000045776367,31.0,31.709999084472656,31.850000381469727,75580257.0,25.72365379333496
2010-11-11,34.9900016784668,31.65999984741211,31.65999984741211,32.58000183105469,162224445.0,26.31324005126953
2010-11-12,33.650001525878906,30.579999923706055,32.54999923706055,31.479999542236328,146563404.0,25.424823760986328
2010-11-15,31.950000762939453,29.280000686645508,31.579999923706055,30.100000381469727,107658157.0,24.310266494750977
2010-11-16,29.68000030517578,27.09000015258789,29.68000030517578,27.09000015258789,128045896.0,21.87923812866211
2010-11-17,27.0,25.25,26.020000457763672,25.940000534057617,92522394.0,20.9504451751709
2010-11-18,27.34000015258789,25.829999923706055,26.479999542236328,26.729999542236328,91541711.0,21.588485717773438
2010-11-19,26.969999313354492,25.25,26.950000762939453,26.559999465942383,80526097.0,21.45118522644043
2010-11-22,26.93000030517578,25.579999923706055,26.200000762939453,26.15999984741211,64578757.0,21.12812614440918
2010-11-23,27.1200008392334,24.200000762939453,25.709999084472656,26.899999618530273,114329777.0,21.725784301757812
2010-11-24,27.260000228881836,26.399999618530273,26.5,27.209999084472656,89678388.0,21.97615623474121
2010-11-25,27.479999542236328,26.510000228881836,27.34000015258789,27.18000030517578,69637481.0,21.951929092407227
2010-11-26,28.469999313354492,26.889999389648438,27.15999984741211,27.459999084472656,90705792.0,22.178068161010742
2010-11-29,27.200000762939453,26.209999084472656,27.0,26.389999389648438,53171371.0,21.31388282775879
2010-11-30,26.889999389648438,24.729999542236328,26.280000686645508,26.030000686645508,55841951.0,21.02313232421875
2010-12-01,26.559999465942383,25.309999465942383,25.75,26.18000030517578,40751078.0,21.144277572631836
2010-12-02,27.149999618530273,26.100000381469727,26.959999084472656,26.15999984741211,58538652.0,21.12812614440918
2010-12-03,26.100000381469727,25.450000762939453,26.100000381469727,25.700000762939453,33480853.0,20.75660514831543
2010-12-06,26.1299991607666,25.399999618530273,25.979999542236328,26.0,33105798.0,20.998903274536133
2010-12-07,27.350000381469727,25.110000610351562,25.799999237060547,26.940000534057617,59937352.0,21.758092880249023
2010-12-08,27.299999237060547,26.450000762939453,26.850000381469727,26.489999771118164,53542161.0,21.3946475982666
2010-12-09,26.639999389648438,25.8799991607666,26.5,25.889999389648438,30165986.0,20.910058975219727
2010-12-10,27.0,25.3799991607666,25.450000762939453,26.639999389648438,47824364.0,21.515796661376953
2010-12-13,29.299999237060547,26.639999389648438,26.90999984741211,29.290000915527344,99708817.0,23.656070709228516
2010-12-14,29.979999542236328,29.010000228881836,29.299999237060547,29.459999084472656,91030961.0,23.79336929321289
2010-12-15,30.84000015258789,28.959999084472656,29.34000015258789,29.729999542236328,91963216.0,24.01143455505371
2010-12-16,30.5,29.100000381469727,29.579999923706055,29.690000534057617,64668017.0,23.979129791259766
2010-12-17,29.670000076293945,29.010000228881836,29.5,29.079999923706055,45946706.0,23.486461639404297
2010-12-20,29.8700008392334,27.649999618530273,29.280000686645508,28.56999969482422,55450699.0,23.074560165405273
2010-12-21,30.600000381469727,28.600000381469727,28.700000762939453,30.190000534057617,88394532.0,24.382953643798828
2010-12-22,30.440000534057617,29.0,30.020000457763672,29.399999618530273,64761367.0,23.744911193847656
2010-12-23,29.84000015258789,29.0,29.149999618530273,29.1200008392334,40426087.0,23.518770217895508
2010-12-24,29.0,28.100000381469727,28.899999618530273,28.40999984741211,28260674.0,22.945337295532227
2010-12-27,30.489999771118164,27.8799991607666,28.469999313354492,28.729999542236328,88260349.0,23.20378303527832
2010-12-28,28.709999084472656,27.670000076293945,28.299999237060547,27.93000030517578,45442836.0,22.55766487121582
2010-12-29,28.200000762939453,26.469999313354492,27.93000030517578,27.18000030517578,51805176.0,21.951929092407227
2010-12-30,27.780000686645508,26.700000762939453,27.06999969482422,27.299999237060547,31495885.0,22.048847198486328
2010-12-31,28.959999084472656,27.309999465942383,27.510000228881836,28.68000030517578,50988853.0,23.163402557373047
2011-01-04,30.489999771118164,28.950000762939453,29.3700008392334,29.079999923706055,69834813.0,23.486461639404297
2011-01-05,30.0,28.5,28.6299991607666,29.979999542236328,64677846.0,24.213348388671875
2011-01-06,29.959999084472656,29.15999984741211,29.940000534057617,29.350000381469727,40196994.0,23.70452880859375
2011-01-07,29.670000076293945,28.600000381469727,29.299999237060547,28.829999923706055,40767265.0,23.28455352783203
2011-01-10,29.190000534057617,28.059999465942383,28.799999237060547,28.139999389648438,33113812.0,22.727272033691406
2011-01-11,28.270000457763672,27.350000381469727,28.040000915527344,28.0,25917750.0,22.614200592041016
2011-01-12,28.68000030517578,27.40999984741211,28.309999465942383,28.100000381469727,22411217.0,22.694963455200195
2011-01-13,28.489999771118164,27.770000457763672,28.200000762939453,28.229999542236328,19818439.0,22.79996109008789
2011-01-14,28.100000381469727,26.600000381469727,28.100000381469727,26.739999771118164,29334749.0,21.596561431884766
2011-01-17,26.8799991607666,25.399999618530273,26.5,25.889999389648438,26346557.0,20.910058975219727
2011-01-19,27.040000915527344,25.700000762939453,25.959999084472656,27.0,28155321.0,21.806547164916992
2011-01-20,26.899999618530273,25.420000076293945,26.899999618530273,25.450000762939453,24692079.0,20.5546932220459
2011-01-21,26.200000762939453,24.979999542236328,25.3700008392334,25.489999771118164,21449923.0,20.58700180053711
2011-01-24,25.670000076293945,24.0,25.5,24.040000915527344,23863779.0,19.41590690612793
2011-01-25,24.200000762939453,22.989999771118164,24.040000915527344,23.139999389648438,18854443.0,18.68902015686035
2011-01-26,23.770000457763672,23.209999084472656,23.209999084472656,23.3799991607666,15646005.0,18.882856369018555
2011-01-27,25.0,22.889999389648438,23.1200008392334,24.229999542236328,24453903.0,19.569358825683594
2011-01-28,24.5,23.899999618530273,24.280000686645508,24.34000015258789,17053866.0,19.658201217651367
2011-01-31,24.84000015258789,24.290000915527344,24.329999923706055,24.6299991607666,17173421.0,19.892419815063477
2011-02-01,25.799999237060547,24.799999237060547,24.799999237060547,25.40999984741211,19256073.0,20.522390365600586
2011-02-09,25.100000381469727,23.90999984741211,24.510000228881836,24.1299991607666,23185716.0,19.48859214782715
2011-02-10,25.420000076293945,23.43000030517578,24.0,25.3799991607666,33776405.0,20.49815559387207
2011-02-11,25.3700008392334,24.799999237060547,25.299999237060547,25.059999465942383,24759396.0,20.239709854125977
2011-02-14,26.600000381469727,25.059999465942383,25.059999465942383,26.149999618530273,40238253.0,21.12004852294922
2011-02-15,26.59000015258789,26.0,26.280000686645508,26.079999923706055,38965281.0,21.06351089477539
2011-02-16,26.889999389648438,25.649999618530273,25.899999618530273,26.690000534057617,37867433.0,21.556180953979492
2011-02-17,26.8700008392334,26.09000015258789,26.760000228881836,26.639999389648438,35646143.0,21.515796661376953
2011-02-18,26.549999237060547,25.889999389648438,26.549999237060547,25.899999618530273,24211650.0,20.918134689331055
2011-02-21,26.639999389648438,25.510000228881836,25.719999313354492,26.43000030517578,27969649.0,21.346189498901367
2011-02-22,27.350000381469727,25.760000228881836,27.31999969482422,25.90999984741211,39274308.0,20.926212310791016
2011-02-23,26.049999237060547,25.5,25.760000228881836,25.739999771118164,20825069.0,20.788909912109375
2011-02-24,26.459999084472656,25.809999465942383,25.809999465942383,25.950000762939453,21076465.0,20.958518981933594
2011-02-25,26.219999313354492,25.5,25.940000534057617,25.8700008392334,16102237.0,20.89390754699707
2011-02-28,26.549999237060547,25.68000030517578,26.0,26.40999984741211,27171821.0,21.33003807067871
2011-03-01,26.75,26.049999237060547,26.360000610351562,26.239999771118164,29806999.0,21.19273567199707
2011-03-02,26.3700008392334,25.610000610351562,26.0,25.860000610351562,23008135.0,20.88582992553711
2011-03-03,26.1299991607666,25.25,25.989999771118164,25.260000228881836,28878082.0,20.4012393951416
2011-03-04,26.399999618530273,25.100000381469727,25.25,26.200000762939453,47285442.0,21.160430908203125
2011-03-07,28.81999969482422,26.260000228881836,26.479999542236328,28.81999969482422,129039311.0,23.276473999023438
2011-03-08,29.239999771118164,28.200000762939453,29.149999618530273,28.649999618530273,79111539.0,23.139175415039062
2011-03-09,28.700000762939453,27.959999084472656,28.56999969482422,28.459999084472656,47332988.0,22.9857177734375
2011-03-10,28.290000915527344,27.15999984741211,28.290000915527344,27.219999313354492,53410734.0,21.98423194885254
2011-03-11,27.739999771118164,26.84000015258789,27.010000228881836,26.899999618530273,41887717.0,21.725784301757812
2011-03-14,27.239999771118164,26.299999237060547,26.799999237060547,27.110000610351562,30545726.0,21.89539337158203
2011-03-15,26.989999771118164,25.5,26.989999771118164,26.110000610351562,47395550.0,21.08774185180664
2011-03-16,26.8700008392334,26.0,26.030000686645508,26.600000381469727,34220155.0,21.483491897583008
2011-03-17,27.18000030517578,25.93000030517578,26.209999084472656,26.200000762939453,36515688.0,21.160430908203125
2011-03-18,26.959999084472656,26.34000015258789,26.799999237060547,26.440000534057617,20298950.0,21.35426902770996
2011-03-21,27.100000381469727,26.34000015258789,26.600000381469727,26.510000228881836,26082513.0,21.410804748535156
2011-03-22,26.889999389648438,25.899999618530273,26.780000686645508,26.65999984741211,21867337.0,21.531949996948242
2011-03-23,27.399999618530273,26.670000076293945,26.760000228881836,27.200000762939453,34023729.0,21.96808433532715
2011-03-24,27.3700008392334,26.770000457763672,27.309999465942383,26.790000915527344,27252160.0,21.636945724487305
2011-03-25,27.399999618530273,26.59000015258789,26.790000915527344,27.149999618530273,35288732.0,21.927698135375977
2011-03-28,28.360000610351562,27.18000030517578,27.219999313354492,27.3700008392334,53610422.0,22.10538101196289
2011-03-29,27.809999465942383,26.899999618530273,27.149999618530273,26.950000762939453,36522946.0,21.766170501708984
2011-03-30,27.149999618530273,26.399999618530273,26.940000534057617,26.540000915527344,24252693.0,21.435033798217773
2011-03-31,26.850000381469727,26.0,26.40999984741211,26.049999237060547,23399690.0,21.039281845092773
2011-04-01,27.100000381469727,25.889999389648438,26.079999923706055,26.93000030517578,26634252.0,21.75001335144043
2011-04-06,27.489999771118164,26.540000915527344,26.68000030517578,27.149999618530273,37193014.0,21.927698135375977
2011-04-07,27.420000076293945,26.93000030517578,27.399999618530273,27.1200008392334,23152004.0,21.90346908569336
2011-04-08,27.5,27.049999237060547,27.149999618530273,27.34000015258789,30129593.0,22.081151962280273
2011-04-11,28.190000534057617,27.280000686645508,27.649999618530273,27.34000015258789,51023919.0,22.081151962280273
2011-04-12,27.329999923706055,26.610000610351562,27.06999969482422,26.84000015258789,29415066.0,21.677324295043945
2011-04-13,27.139999389648438,26.299999237060547,26.540000915527344,27.1200008392334,20447914.0,21.90346908569336
2011-04-14,27.190000534057617,26.459999084472656,27.139999389648438,26.549999237060547,24941151.0,21.443105697631836
2011-04-15,26.850000381469727,26.280000686645508,26.56999969482422,26.540000915527344,15202483.0,21.435033798217773
2011-04-18,26.739999771118164,26.280000686645508,26.399999618530273,26.43000030517578,16095484.0,21.346189498901367
2011-04-19,26.270000457763672,25.5,26.270000457763672,25.520000457763672,28864038.0,20.611228942871094
2011-04-20,25.959999084472656,25.260000228881836,25.65999984741211,25.479999542236328,21302023.0,20.578922271728516
2011-04-21,26.290000915527344,25.729999542236328,25.729999542236328,25.989999771118164,18730527.0,20.99082374572754
2011-04-22,25.989999771118164,25.479999542236328,25.989999771118164,25.600000381469727,15871618.0,20.675840377807617
2011-04-25,25.489999771118164,24.299999237060547,25.360000610351562,24.31999969482422,29779400.0,19.642047882080078
2011-04-26,24.780000686645508,24.350000381469727,24.350000381469727,24.600000381469727,12638279.0,19.86819076538086
2011-04-27,24.950000762939453,24.229999542236328,24.809999465942383,24.459999084472656,10658405.0,19.75511932373047
2011-04-28,24.809999465942383,24.149999618530273,24.799999237060547,24.170000076293945,11348294.0,19.52090072631836
2011-04-29,25.020000457763672,24.200000762939453,24.360000610351562,25.0,14067543.0,20.19124984741211
2011-05-03,24.989999771118164,24.459999084472656,24.989999771118164,24.719999313354492,10614664.0,19.965110778808594
2011-05-04,24.59000015258789,23.25,24.489999771118164,23.549999237060547,21238551.0,19.020158767700195
2011-05-05,23.549999237060547,22.829999923706055,23.540000915527344,23.1200008392334,15878582.0,18.672868728637695
2011-05-06,22.8700008392334,22.049999237060547,22.510000228881836,22.59000015258789,18954493.0,18.244813919067383
2011-05-09,23.0,22.549999237060547,22.549999237060547,22.649999618530273,11509341.0,18.29327392578125
2011-05-10,23.079999923706055,22.75,22.979999542236328,22.93000030517578,9892885.0,18.51941680908203
2011-05-11,23.270000457763672,22.309999465942383,23.049999237060547,22.3799991607666,19089592.0,18.075206756591797
2011-05-12,22.18000030517578,21.43000030517578,22.1200008392334,21.450000762939453,25877781.0,17.324092864990234
2011-05-13,22.100000381469727,21.219999313354492,21.450000762939453,22.09000015258789,18867943.0,17.840986251831055
2011-05-16,22.09000015258789,21.600000381469727,22.0,21.6200008392334,11801910.0,17.461395263671875
2011-05-17,23.780000686645508,21.34000015258789,21.610000610351562,23.780000686645508,40684744.0,19.205917358398438
2011-05-18,25.610000610351562,23.209999084472656,23.700000762939453,24.459999084472656,78347040.0,19.75511932373047
2011-05-19,24.600000381469727,23.790000915527344,24.399999618530273,23.84000015258789,30618584.0,19.254377365112305
2011-05-23,24.299999237060547,22.950000762939453,23.709999084472656,23.110000610351562,28961316.0,18.664793014526367
2011-05-24,24.0,23.0,23.0,23.739999771118164,33363060.0,19.173614501953125
2011-05-25,24.5,23.100000381469727,23.5,24.049999237060547,39890869.0,19.423982620239258
2011-05-26,24.850000381469727,23.700000762939453,24.5,23.8799991607666,21935521.0,19.286680221557617
2011-05-27,25.18000030517578,23.600000381469727,23.8799991607666,24.31999969482422,56382965.0,19.642047882080078
2011-05-30,24.790000915527344,22.3799991607666,24.219999313354492,22.850000381469727,45669333.0,18.454801559448242
2011-05-31,24.200000762939453,22.489999771118164,22.729999542236328,24.1299991607666,37743983.0,19.48859214782715
2011-06-01,24.59000015258789,23.579999923706055,23.68000030517578,24.149999618530273,32656927.0,19.50474739074707
2011-06-02,24.799999237060547,23.559999465942383,23.649999618530273,24.420000076293945,37196252.0,19.72281265258789
2011-06-03,24.8799991607666,24.09000015258789,24.200000762939453,24.459999084472656,32792916.0,19.75511932373047
2011-06-07,24.709999084472656,23.920000076293945,24.299999237060547,24.520000457763672,23135581.0,19.80357551574707
2011-06-08,24.489999771118164,23.829999923706055,24.3799991607666,24.209999084472656,20645803.0,19.553207397460938
2011-06-09,24.84000015258789,23.68000030517578,24.1299991607666,23.719999313354492,30408423.0,19.157455444335938
2011-06-10,23.889999389648438,22.8799991607666,23.600000381469727,23.56999969482422,23083771.0,19.036312103271484
2011-06-13,23.65999984741211,22.940000534057617,23.209999084472656,23.469999313354492,12355671.0,18.95554542541504
2011-06-14,24.399999618530273,23.360000610351562,23.479999542236328,24.09000015258789,35203797.0,19.45629119873047
2011-06-15,24.260000228881836,23.610000610351562,24.010000228881836,23.6299991607666,22871378.0,19.084768295288086
2011-06-16,23.56999969482422,23.0,23.219999313354492,23.020000457763672,15395907.0,18.592103958129883
2011-06-17,23.549999237060547,22.579999923706055,23.100000381469727,22.649999618530273,18885523.0,18.29327392578125
2011-06-20,23.100000381469727,22.479999542236328,22.600000381469727,22.790000915527344,14424420.0,18.40634536743164
2011-06-21,23.790000915527344,22.75,22.889999389648438,23.559999465942383,21849614.0,19.028234481811523
2011-06-22,23.5,23.030000686645508,23.399999618530273,23.1299991607666,15718165.0,18.680944442749023
2011-06-23,23.84000015258789,23.020000457763672,23.100000381469727,23.6299991607666,22066245.0,19.084768295288086
2011-06-24,24.5,23.25,23.360000610351562,24.09000015258789,42455605.0,19.45629119873047
2011-06-27,24.399999618530273,23.84000015258789,24.010000228881836,24.139999389648438,26133294.0,19.496671676635742
2011-06-28,24.459999084472656,23.899999618530273,24.139999389648438,24.219999313354492,24503024.0,19.561283111572266
2011-06-29,24.440000534057617,23.709999084472656,24.25,23.729999542236328,20158027.0,19.16553497314453
2011-06-30,24.389999389648438,23.700000762939453,23.700000762939453,24.139999389648438,21619918.0,19.496671676635742
2011-07-01,24.8799991607666,24.1299991607666,24.299999237060547,24.479999542236328,34462987.0,19.853515625
2011-07-04,26.459999084472656,24.3799991607666,24.549999237060547,25.450000762939453,55870253.0,20.640195846557617
2011-07-05,25.479999542236328,25.020000457763672,25.329999923706055,25.260000228881836,28595284.0,20.48610496520996
2011-07-06,25.239999771118164,24.75,25.200000762939453,25.0,20821427.0,20.275239944458008
2011-07-07,25.5,24.8700008392334,25.100000381469727,24.899999618530273,30126162.0,20.194141387939453
2011-07-08,25.139999389648438,24.780000686645508,24.899999618530273,24.979999542236328,14938378.0,20.25901985168457
2011-07-11,25.110000610351562,24.469999313354492,24.950000762939453,24.90999984741211,17148224.0,20.202251434326172
2011-07-12,24.75,23.899999618530273,24.600000381469727,24.010000228881836,25329042.0,19.472341537475586
2011-07-13,24.510000228881836,24.049999237060547,24.1200008392334,24.31999969482422,17297077.0,19.7237548828125
2011-07-14,25.489999771118164,24.559999465942383,24.790000915527344,24.780000686645508,29614879.0,20.096820831298828
2011-07-15,25.209999084472656,24.459999084472656,24.610000610351562,24.979999542236328,24336450.0,20.25901985168457
2011-07-18,25.299999237060547,24.75,24.799999237060547,24.940000534057617,18825067.0,20.226579666137695
2011-07-19,25.850000381469727,24.739999771118164,24.809999465942383,25.309999465942383,46261591.0,20.526655197143555
2011-07-20,25.649999618530273,24.899999618530273,25.549999237060547,25.059999465942383,19775782.0,20.323902130126953
2011-07-21,25.190000534057617,24.5,25.09000015258789,24.559999465942383,15066756.0,19.918397903442383
2011-07-22,24.899999618530273,24.450000762939453,24.579999923706055,24.530000686645508,11399010.0,19.89406967163086
2011-07-25,24.459999084472656,23.360000610351562,24.3799991607666,23.610000610351562,26161411.0,19.147937774658203
2011-07-26,23.739999771118164,23.329999923706055,23.610000610351562,23.56999969482422,12707848.0,19.115497589111328
2011-07-27,24.0,23.31999969482422,23.360000610351562,23.850000381469727,12439593.0,19.342580795288086
2011-07-28,25.75,23.690000534057617,23.799999237060547,25.43000030517578,81594020.0,20.623977661132812
2011-07-29,25.739999771118164,24.920000076293945,25.389999389648438,24.969999313354492,39550284.0,20.250913619995117
2011-08-01,26.389999389648438,25.0,25.0,25.600000381469727,43154463.0,20.7618465423584
2011-08-02,26.799999237060547,25.100000381469727,25.3799991607666,26.690000534057617,62579196.0,21.645849227905273
2011-08-03,27.34000015258789,26.200000762939453,26.350000381469727,26.3799991607666,60394910.0,21.394433975219727
2011-08-04,26.75,26.100000381469727,26.399999618530273,26.399999618530273,27908692.0,21.410654067993164
2011-08-05,26.649999618530273,25.350000381469727,25.450000762939453,26.010000228881836,40490875.0,21.0943603515625
2011-08-08,25.979999542236328,24.260000228881836,25.600000381469727,25.149999618530273,41075746.0,20.39689064025879
2011-08-09,25.84000015258789,24.15999984741211,24.469999313354492,25.43000030517578,42139558.0,20.623977661132812
2011-08-10,26.75,25.56999969482422,25.920000076293945,25.75,44502533.0,20.883499145507812
2011-08-11,26.299999237060547,25.389999389648438,25.40999984741211,26.260000228881836,34691631.0,21.2971134185791
2011-08-12,26.670000076293945,25.979999542236328,26.350000381469727,26.020000457763672,27579224.0,21.10247039794922
2011-08-15,26.260000228881836,25.530000686645508,26.1299991607666,26.049999237060547,22070958.0,21.126800537109375
2011-08-16,27.270000457763672,25.899999618530273,26.09000015258789,26.889999389648438,52362714.0,21.808048248291016
2011-08-17,27.100000381469727,26.5,26.68000030517578,26.59000015258789,30693105.0,21.564746856689453
2011-08-18,26.799999237060547,26.059999465942383,26.610000610351562,26.100000381469727,20915644.0,21.167354583740234
2011-08-19,25.8700008392334,25.079999923706055,25.399999618530273,25.459999084472656,25122889.0,20.648303985595703
2011-08-22,26.299999237060547,25.299999237060547,25.459999084472656,25.549999237060547,22307190.0,20.721296310424805
2011-08-23,25.809999465942383,25.200000762939453,25.709999084472656,25.719999313354492,14563795.0,20.859167098999023
2011-08-24,26.170000076293945,25.530000686645508,25.780000686645508,25.559999465942383,18743322.0,20.729406356811523
2011-08-25,27.15999984741211,25.450000762939453,25.68000030517578,27.100000381469727,50802279.0,21.978361129760742
2011-08-26,27.06999969482422,26.489999771118164,26.799999237060547,26.649999618530273,34736271.0,21.613407135009766
2011-08-29,26.8799991607666,26.299999237060547,26.399999618530273,26.75,23189532.0,21.694507598876953
2011-08-30,27.25,26.25,26.860000610351562,26.329999923706055,27630024.0,21.353883743286133
2011-08-31,26.739999771118164,26.100000381469727,26.299999237060547,26.65999984741211,15977671.0,21.621517181396484
2011-09-01,26.850000381469727,25.899999618530273,26.780000686645508,26.030000686645508,17959041.0,21.11058235168457
2011-09-02,26.18000030517578,25.5,26.049999237060547,25.670000076293945,13323728.0,20.81861686706543
2011-09-05,25.43000030517578,24.700000762939453,25.280000686645508,24.739999771118164,22524299.0,20.06437873840332
2011-09-06,24.940000534057617,24.510000228881836,24.65999984741211,24.860000610351562,12926789.0,20.161699295043945
2011-09-07,25.639999389648438,24.950000762939453,25.079999923706055,25.610000610351562,16709621.0,20.769956588745117
2011-09-08,25.8700008392334,25.25,25.719999313354492,25.270000457763672,12952234.0,20.49421501159668
2011-09-09,25.75,25.010000228881836,25.309999465942383,25.100000381469727,9143103.0,20.356342315673828
2011-09-13,24.8799991607666,24.479999542236328,24.6299991607666,24.770000457763672,11775692.0,20.088708877563477
2011-09-14,25.079999923706055,24.200000762939453,25.0,24.829999923706055,12253295.0,20.13736915588379
2011-09-15,25.059999465942383,24.6299991607666,24.850000381469727,24.65999984741211,10133912.0,19.99949836730957
2011-09-16,25.010000228881836,24.579999923706055,24.899999618530273,24.610000610351562,8072961.0,19.958948135375977
2011-09-19,24.34000015258789,23.709999084472656,24.34000015258789,23.739999771118164,12379533.0,19.25337028503418
2011-09-20,24.0,23.610000610351562,23.649999618530273,23.860000610351562,8821558.0,19.350690841674805
2011-09-21,25.290000915527344,23.670000076293945,23.920000076293945,24.829999923706055,17694113.0,20.13736915588379
2011-09-22,24.700000762939453,23.799999237060547,24.5,23.860000610351562,14390333.0,19.350690841674805
2011-09-23,24.1299991607666,23.299999237060547,23.489999771118164,24.09000015258789,12590813.0,19.53722381591797
2011-09-26,24.299999237060547,23.31999969482422,23.809999465942383,23.510000228881836,11208689.0,19.066837310791016
2011-09-27,24.110000610351562,23.65999984741211,23.84000015258789,23.799999237060547,11115498.0,19.302030563354492
2011-09-28,24.540000915527344,23.809999465942383,24.100000381469727,23.920000076293945,14299227.0,19.399351119995117
2011-09-29,24.329999923706055,23.600000381469727,23.729999542236328,24.06999969482422,13514068.0,19.5210018157959
2011-09-30,24.350000381469727,23.799999237060547,24.280000686645508,24.18000030517578,13146117.0,19.610212326049805
2011-10-10,24.43000030517578,23.989999771118164,24.200000762939453,24.010000228881836,9160864.0,19.472341537475586
2011-10-11,24.860000610351562,21.610000610351562,24.639999389648438,21.790000915527344,48878784.0,17.67190170288086
2011-10-12,22.360000610351562,20.020000457763672,21.690000534057617,22.100000381469727,34223632.0,17.92331314086914
2011-10-13,22.229999542236328,21.610000610351562,21.989999771118164,22.010000228881836,20575371.0,17.850324630737305
2011-10-14,22.3700008392334,21.610000610351562,22.09000015258789,21.8700008392334,17623360.0,17.736780166625977
2011-10-17,22.299999237060547,21.739999771118164,21.920000076293945,21.90999984741211,16904481.0,17.769222259521484
2011-10-18,21.799999237060547,21.0,21.649999618530273,21.1299991607666,14201143.0,17.136634826660156
2011-10-19,21.43000030517578,20.450000762939453,21.350000381469727,20.65999984741211,18494353.0,16.755456924438477
2011-10-20,20.510000228881836,18.770000457763672,20.5,19.200000762939453,27898291.0,15.571385383605957
2011-10-21,19.299999237060547,18.790000915527344,19.209999084472656,18.889999389648438,10402382.0,15.319971084594727
2011-10-24,19.450000762939453,18.40999984741211,18.950000762939453,19.190000534057617,15140338.0,15.563276290893555
2011-10-25,20.329999923706055,19.010000228881836,19.360000610351562,20.06999969482422,22660090.0,16.276962280273438
2011-10-26,20.59000015258789,19.809999465942383,19.979999542236328,20.190000534057617,26072924.0,16.374284744262695
2011-10-27,20.450000762939453,20.049999237060547,20.190000534057617,20.100000381469727,12726592.0,16.301294326782227
2011-10-28,21.399999618530273,20.579999923706055,20.579999923706055,21.059999465942383,25989672.0,17.079862594604492
2011-10-31,21.389999389648438,20.799999237060547,21.0,21.079999923706055,15554883.0,17.09608268737793
2011-11-01,21.420000076293945,20.709999084472656,20.799999237060547,21.0,14445143.0,17.031204223632812
2011-11-02,20.969999313354492,19.989999771118164,20.600000381469727,20.940000534057617,28638383.0,16.982542037963867
2011-11-03,21.389999389648438,20.799999237060547,21.010000228881836,21.06999969482422,31783105.0,17.08797264099121
2011-11-04,21.440000534057617,20.920000076293945,21.40999984741211,21.06999969482422,18332401.0,17.08797264099121
2011-11-07,21.479999542236328,20.799999237060547,21.06999969482422,21.040000915527344,16199154.0,17.063644409179688
2011-11-08,21.559999465942383,21.09000015258789,21.149999618530273,21.229999542236328,19548846.0,17.21773338317871
2011-11-09,21.489999771118164,20.959999084472656,21.43000030517578,21.360000610351562,14126084.0,17.32316780090332
2011-11-10,21.360000610351562,20.93000030517578,21.040000915527344,20.950000762939453,14172121.0,16.990652084350586
2011-11-11,21.350000381469727,20.639999389648438,21.25,20.790000915527344,14792297.0,16.860891342163086
2011-11-14,21.5,20.950000762939453,21.049999237060547,21.469999313354492,23875292.0,17.412376403808594
2011-11-15,21.709999084472656,21.3799991607666,21.420000076293945,21.579999923706055,18839506.0,17.5015869140625
2011-11-16,21.670000076293945,20.719999313354492,21.600000381469727,20.899999618530273,17568905.0,16.950101852416992
2011-11-17,21.15999984741211,20.799999237060547,20.90999984741211,20.889999389648438,9429016.0,16.94198989868164
2011-11-18,20.59000015258789,20.0,20.59000015258789,20.059999465942383,11636540.0,16.26885414123535
2011-11-21,20.18000030517578,19.520000457763672,20.059999465942383,19.8799991607666,8887050.0,16.12287139892578
2011-11-22,19.81999969482422,19.149999618530273,19.690000534057617,19.40999984741211,11903770.0,15.741698265075684
2011-11-23,19.540000915527344,18.899999618530273,19.5,18.989999771118164,14546379.0,15.401074409484863
2011-11-24,19.200000762939453,18.43000030517578,18.700000762939453,18.950000762939453,15345628.0,15.368633270263672
2011-11-25,19.139999389648438,18.65999984741211,18.899999618530273,18.770000457763672,9221649.0,15.222652435302734
2011-11-28,18.989999771118164,18.649999618530273,18.860000610351562,18.799999237060547,8135117.0,15.246979713439941
2011-11-29,19.329999923706055,18.950000762939453,19.06999969482422,19.260000228881836,12721285.0,15.620043754577637
2011-11-30,19.260000228881836,18.149999618530273,19.260000228881836,18.389999389648438,16098601.0,14.914467811584473
2011-12-01,19.229999542236328,18.65999984741211,19.010000228881836,18.75,23850806.0,15.206430435180664
2011-12-02,18.600000381469727,18.18000030517578,18.5,18.3799991607666,9483313.0,14.906356811523438
2011-12-05,18.479999542236328,17.709999084472656,18.459999084472656,17.780000686645508,10432473.0,14.419754028320312
2011-12-06,18.040000915527344,17.639999389648438,17.790000915527344,17.860000610351562,7577218.0,14.484631538391113
2011-12-07,17.979999542236328,17.68000030517578,17.899999618530273,17.809999465942383,5839449.0,14.444082260131836
2011-12-08,18.049999237060547,17.299999237060547,17.8799991607666,17.6299991607666,11543310.0,14.298099517822266
2011-12-09,17.979999542236328,17.399999618530273,17.420000076293945,17.799999237060547,11790891.0,14.435970306396484
2011-12-12,17.84000015258789,17.280000686645508,17.799999237060547,17.31999969482422,10263384.0,14.046688079833984
2011-12-13,17.239999771118164,16.549999237060547,17.049999237060547,16.700000762939453,17668258.0,13.543862342834473
2011-12-14,16.969999313354492,16.350000381469727,16.899999618530273,16.389999389648438,9836647.0,13.292448043823242
2011-12-15,16.149999618530273,15.100000381469727,16.139999389648438,15.220000267028809,22393251.0,12.343567848205566
2011-12-16,15.819999694824219,15.0,15.199999809265137,15.649999618530273,17437888.0,12.692300796508789
2011-12-19,15.5,14.789999961853027,15.390000343322754,15.399999618530273,15818165.0,12.489548683166504
2011-12-20,15.619999885559082,15.239999771118164,15.260000228881836,15.539999961853027,15691358.0,12.603090286254883
2011-12-21,15.930000305175781,14.789999961853027,15.8100004196167,14.800000190734863,14137711.0,12.002942085266113
2011-12-22,15.600000381469727,14.399999618530273,14.600000381469727,15.380000114440918,21696359.0,12.473328590393066
2011-12-23,15.859999656677246,15.239999771118164,15.239999771118164,15.460000038146973,20709790.0,12.538208961486816
2011-12-26,15.65999984741211,15.199999809265137,15.279999732971191,15.220000267028809,10025972.0,12.343567848205566
2011-12-27,15.449999809265137,15.020000457763672,15.130000114440918,15.069999694824219,9702984.0,12.221915245056152
2011-12-28,15.270000457763672,14.65999984741211,14.869999885559082,15.15999984741211,10594967.0,12.294906616210938
2011-12-29,15.40999984741211,15.050000190734863,15.100000381469727,15.180000305175781,15324582.0,12.311125755310059
2011-12-30,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,12.311125755310059
2012-01-04,15.579999923706055,14.819999694824219,15.5,14.829999923706055,16294562.0,12.027274131774902
2012-01-05,15.0600004196167,14.5,14.680000305175781,14.529999732971191,11946437.0,11.783970832824707
2012-01-06,15.050000190734863,14.350000381469727,14.550000190734863,15.0,10952717.0,12.165144920349121
2012-01-09,16.5,14.800000190734863,14.899999618530273,16.5,43262996.0,13.381659507751465
2012-01-10,18.149999618530273,16.65999984741211,16.799999237060547,18.149999618530273,70871923.0,14.719825744628906
2012-01-11,19.360000610351562,18.209999084472656,18.299999237060547,18.520000457763672,72919543.0,15.01990032196045
2012-01-12,18.68000030517578,18.100000381469727,18.200000762939453,18.309999465942383,39008021.0,14.84958553314209
2012-01-13,18.950000762939453,18.049999237060547,18.299999237060547,18.59000015258789,59309011.0,15.07667064666748
2012-01-16,18.8799991607666,17.350000381469727,18.450000762939453,17.479999542236328,49325443.0,14.176447868347168
2012-01-17,19.229999542236328,17.43000030517578,17.600000381469727,19.229999542236328,63791115.0,15.59571647644043
2012-01-18,19.5,18.559999465942383,19.399999618530273,18.889999389648438,53759273.0,15.319971084594727
2012-01-19,19.170000076293945,18.6299991607666,18.739999771118164,18.90999984741211,30888532.0,15.336191177368164
2012-01-20,19.09000015258789,18.389999389648438,19.030000686645508,18.649999618530273,23227048.0,15.12532901763916
2012-01-30,18.75,18.260000228881836,18.719999313354492,18.3700008392334,21358436.0,14.898248672485352
2012-01-31,18.899999618530273,18.06999969482422,18.290000915527344,18.670000076293945,25869140.0,15.14155101776123
2012-02-01,18.65999984741211,17.850000381469727,18.489999771118164,18.010000228881836,22496115.0,14.606285095214844
2012-02-02,19.079999923706055,17.93000030517578,18.09000015258789,18.649999618530273,34172640.0,15.12532901763916
2012-02-03,18.729999542236328,18.209999084472656,18.489999771118164,18.639999389648438,23573602.0,15.117219924926758
2012-02-06,19.389999389648438,18.579999923706055,18.850000381469727,18.770000457763672,29782678.0,15.222652435302734
2012-02-07,18.700000762939453,18.100000381469727,18.579999923706055,18.469999313354492,20844882.0,14.979347229003906
2012-02-08,20.079999923706055,18.25,18.479999542236328,19.709999084472656,50421293.0,15.98499870300293
2012-02-09,19.75,19.350000381469727,19.5,19.459999084472656,33207873.0,15.782247543334961
2012-02-10,19.68000030517578,19.239999771118164,19.440000534057617,19.389999389648438,23164164.0,15.725476264953613
2012-02-13,19.670000076293945,18.899999618530273,19.010000228881836,19.329999923706055,23850059.0,15.676815032958984
2012-02-14,19.600000381469727,19.020000457763672,19.270000457763672,19.329999923706055,20137418.0,15.676815032958984
2012-02-15,19.979999542236328,19.190000534057617,19.329999923706055,19.579999923706055,34850896.0,15.879569053649902
2012-02-16,19.68000030517578,19.1200008392334,19.549999237060547,19.239999771118164,24295936.0,15.603825569152832
2012-02-17,19.56999969482422,19.059999465942383,19.489999771118164,19.15999984741211,16704504.0,15.538945198059082
2012-02-20,19.649999618530273,19.15999984741211,19.520000457763672,19.170000076293945,22523732.0,15.547054290771484
2012-02-21,19.549999237060547,18.979999542236328,19.239999771118164,19.540000915527344,22441038.0,15.847129821777344
2012-02-22,19.75,19.260000228881836,19.540000915527344,19.68000030517578,33605579.0,15.96066951751709
2012-02-23,20.299999237060547,19.549999237060547,19.59000015258789,20.15999984741211,45152866.0,16.349956512451172
2012-02-24,20.950000762939453,20.059999465942383,20.200000762939453,20.40999984741211,49457274.0,16.55270767211914
2012-02-27,20.75,20.299999237060547,20.510000228881836,20.309999465942383,36151945.0,16.471607208251953
2012-02-28,20.399999618530273,19.959999084472656,20.15999984741211,20.100000381469727,22953269.0,16.301294326782227
2012-02-29,20.360000610351562,19.84000015258789,20.0,19.860000610351562,21158195.0,16.10664939880371
2012-03-01,20.18000030517578,19.700000762939453,19.75,19.90999984741211,13897200.0,16.147201538085938
2012-03-02,20.600000381469727,20.079999923706055,20.079999923706055,20.350000381469727,22822239.0,16.504047393798828
2012-03-05,20.75,20.260000228881836,20.399999618530273,20.299999237060547,18537307.0,16.4634952545166
2012-03-06,20.239999771118164,19.790000915527344,20.239999771118164,19.860000610351562,18150521.0,16.10664939880371
2012-03-07,19.860000610351562,19.399999618530273,19.610000610351562,19.43000030517578,15577375.0,15.757918357849121
2012-03-08,19.889999389648438,19.5,19.600000381469727,19.690000534057617,12266597.0,15.968780517578125
2012-03-09,20.59000015258789,19.850000381469727,19.850000381469727,20.389999389648438,31457075.0,16.536487579345703
2012-03-12,20.5,20.100000381469727,20.450000762939453,20.239999771118164,17593006.0,16.414836883544922
2012-03-13,20.65999984741211,20.06999969482422,20.290000915527344,20.479999542236328,21346592.0,16.60947608947754
2012-03-14,20.790000915527344,19.399999618530273,20.75,19.510000228881836,35077962.0,15.822796821594238
2012-03-15,19.690000534057617,18.8799991607666,19.5,19.100000381469727,25026513.0,15.49028205871582
2012-03-16,19.3799991607666,18.920000076293945,19.270000457763672,19.309999465942383,16412742.0,15.66059684753418
2012-03-19,19.780000686645508,19.200000762939453,19.25,19.739999771118164,18491174.0,16.00933074951172
2012-03-20,20.3799991607666,19.350000381469727,19.8799991607666,19.3700008392334,29712139.0,15.709257125854492
2012-03-21,20.579999923706055,19.25,19.549999237060547,20.010000228881836,35306398.0,16.22830581665039
2012-03-22,20.190000534057617,19.510000228881836,20.079999923706055,19.739999771118164,19108337.0,16.00933074951172
2012-03-23,19.889999389648438,19.18000030517578,19.690000534057617,19.360000610351562,17273315.0,15.70114803314209
2012-03-26,19.559999465942383,19.209999084472656,19.360000610351562,19.399999618530273,8793789.0,15.733587265014648
2012-03-27,19.690000534057617,19.229999542236328,19.610000610351562,19.25,11300131.0,15.6119384765625
2012-03-28,19.15999984741211,18.239999771118164,19.15999984741211,18.260000228881836,18397709.0,14.809037208557129
2012-03-29,18.1200008392334,17.360000610351562,18.0,17.459999084472656,13833012.0,14.160229682922363
2012-03-30,17.760000228881836,17.040000915527344,17.520000457763672,17.229999542236328,11874245.0,13.973694801330566
2012-04-05,18.0,17.209999084472656,17.290000915527344,17.81999969482422,14569682.0,14.452191352844238
2012-04-06,18.25,17.770000457763672,17.81999969482422,18.030000686645508,13915109.0,14.622504234313965
2012-04-09,17.989999771118164,17.600000381469727,17.979999542236328,17.610000610351562,12699798.0,14.281881332397461
2012-04-10,18.06999969482422,17.290000915527344,17.459999084472656,18.049999237060547,13305186.0,14.638724327087402
2012-04-11,18.170000076293945,17.65999984741211,17.790000915527344,17.940000534057617,10356561.0,14.549514770507812
2012-04-12,19.049999237060547,18.139999389648438,18.149999618530273,18.68000030517578,23442823.0,15.149660110473633
2012-04-13,18.969999313354492,18.600000381469727,18.600000381469727,18.75,16063889.0,15.206430435180664
2012-04-16,18.950000762939453,18.450000762939453,18.549999237060547,18.739999771118164,9871918.0,15.198320388793945
2012-04-17,18.850000381469727,18.34000015258789,18.700000762939453,18.360000610351562,10033620.0,14.89013957977295
2012-04-18,19.18000030517578,18.479999542236328,18.559999465942383,19.040000915527344,16812495.0,15.44162368774414
2012-04-19,19.149999618530273,18.799999237060547,19.09000015258789,18.860000610351562,10970811.0,15.29564380645752
2012-04-20,19.280000686645508,18.81999969482422,18.860000610351562,19.239999771118164,14541179.0,15.603825569152832
2012-04-23,19.479999542236328,19.0,19.229999542236328,19.15999984741211,14047863.0,15.538945198059082
2012-04-24,19.790000915527344,18.760000228881836,18.950000762939453,19.739999771118164,27429327.0,16.00933074951172
2012-04-25,20.270000457763672,19.559999465942383,19.610000610351562,19.950000762939453,28607832.0,16.179643630981445
2012-04-26,20.389999389648438,19.81999969482422,20.030000686645508,19.860000610351562,22583735.0,16.10664939880371
2012-04-27,20.100000381469727,19.709999084472656,19.809999465942383,19.809999465942383,13465685.0,16.066099166870117
2012-05-02,21.18000030517578,19.940000534057617,20.149999618530273,20.600000381469727,36929544.0,16.70680046081543
2012-05-03,21.0,20.530000686645508,20.600000381469727,20.770000457763672,25486273.0,16.84467315673828
2012-05-04,21.049999237060547,20.520000457763672,20.649999618530273,20.959999084472656,24250231.0,16.998762130737305
2012-05-07,20.860000610351562,20.399999618530273,20.799999237060547,20.709999084472656,18875043.0,16.796009063720703
2012-05-08,20.780000686645508,20.299999237060547,20.700000762939453,20.600000381469727,15790989.0,16.70680046081543
2012-05-09,20.350000381469727,19.860000610351562,20.34000015258789,19.889999389648438,19790023.0,16.130983352661133
2012-05-10,20.170000076293945,19.799999237060547,19.799999237060547,19.93000030517578,11467062.0,16.163421630859375
2012-05-11,20.3700008392334,19.8799991607666,19.93000030517578,19.950000762939453,13626786.0,16.179643630981445
2012-05-14,20.329999923706055,19.649999618530273,20.299999237060547,19.670000076293945,12680527.0,15.952560424804688
2012-05-15,19.489999771118164,19.110000610351562,19.440000534057617,19.440000534057617,12123877.0,15.766029357910156
2012-05-16,19.40999984741211,18.959999084472656,19.309999465942383,18.979999542236328,12090765.0,15.392963409423828
2012-05-17,19.350000381469727,18.90999984741211,19.0,19.270000457763672,12042866.0,15.628154754638672
2012-05-18,19.270000457763672,19.270000457763672,19.270000457763672,19.270000457763672,0.0,15.628154754638672
2012-05-21,19.579999923706055,18.719999313354492,18.799999237060547,19.239999771118164,16741889.0,15.603825569152832
2012-05-22,19.579999923706055,19.200000762939453,19.399999618530273,19.530000686645508,13671384.0,15.839020729064941
2012-05-23,19.540000915527344,19.0,19.3700008392334,19.149999618530273,13257273.0,15.530834197998047
2012-05-24,19.389999389648438,18.93000030517578,19.100000381469727,19.010000228881836,12136710.0,15.4172945022583
2012-05-25,19.299999237060547,18.65999984741211,19.010000228881836,18.700000762939453,10138114.0,15.165882110595703
2012-05-28,19.25,18.25,18.549999237060547,19.190000534057617,15112432.0,15.563276290893555
2012-05-29,19.81999969482422,19.110000610351562,19.280000686645508,19.649999618530273,21822640.0,15.93634033203125
2012-05-30,19.649999618530273,19.350000381469727,19.6299991607666,19.469999313354492,10387536.0,15.790358543395996
2012-05-31,19.43000030517578,18.950000762939453,19.25,19.1299991607666,11062489.0,15.514613151550293
2012-06-01,19.299999237060547,18.899999618530273,19.280000686645508,19.010000228881836,11307953.0,15.4172945022583
2012-06-04,18.68000030517578,17.969999313354492,18.530000686645508,18.020000457763672,18661509.0,14.614392280578613
2012-06-05,18.15999984741211,17.860000610351562,18.059999465942383,17.959999084472656,11858950.0,14.5657320022583
2012-06-06,18.149999618530273,17.260000228881836,18.0,17.3799991607666,16837748.0,14.095345497131348
2012-06-07,17.700000762939453,17.110000610351562,17.639999389648438,17.200000762939453,12605180.0,13.949366569519043
2012-06-08,17.459999084472656,16.989999771118164,17.43000030517578,17.079999923706055,13882907.0,13.852044105529785
2012-06-11,17.75,17.110000610351562,17.219999313354492,17.639999389648438,12044696.0,14.306209564208984
2012-06-12,17.450000762939453,17.139999389648438,17.420000076293945,17.200000762939453,10191784.0,13.949366569519043
2012-06-13,17.389999389648438,16.799999237060547,17.299999237060547,17.350000381469727,19051543.0,14.07101821899414
2012-06-14,17.329999923706055,16.8799991607666,17.239999771118164,16.979999542236328,13694376.0,13.770943641662598
2012-06-15,17.139999389648438,16.6299991607666,17.049999237060547,17.079999923706055,12807078.0,13.852044105529785
2012-06-18,17.40999984741211,17.040000915527344,17.149999618530273,17.200000762939453,12546237.0,13.949366569519043
2012-06-19,17.190000534057617,16.799999237060547,17.149999618530273,16.920000076293945,9613431.0,13.722284317016602
2012-06-20,17.350000381469727,16.899999618530273,16.93000030517578,17.15999984741211,10850811.0,13.916924476623535
2012-06-21,16.979999542236328,16.25,16.979999542236328,16.329999923706055,19005567.0,13.24378776550293
2012-06-25,16.190000534057617,15.0,16.190000534057617,15.069999694824219,23678281.0,12.221915245056152
2012-06-26,15.270000457763672,14.920000076293945,15.0,15.229999542236328,13991560.0,12.351676940917969
2012-06-27,15.579999923706055,15.109999656677246,15.229999542236328,15.170000076293945,12771678.0,12.303016662597656
2012-06-28,15.399999618530273,15.0,15.279999732971191,15.020000457763672,10087553.0,12.181365013122559
2012-06-29,15.369999885559082,14.800000190734863,14.920000076293945,15.300000190734863,16422441.0,12.408448219299316
2012-07-02,15.850000381469727,15.300000190734863,15.600000381469727,15.390000343322754,19318774.0,12.481438636779785
2012-07-03,15.609999656677246,15.15999984741211,15.430000305175781,15.4399995803833,13289447.0,12.521988868713379
2012-07-04,15.630000114440918,15.300000190734863,15.5,15.40999984741211,10379593.0,12.661669731140137
2012-07-05,15.300000190734863,14.949999809265137,15.300000190734863,15.149999618530273,9040721.0,12.448040008544922
2012-07-06,15.649999618530273,14.949999809265137,15.199999809265137,15.479999542236328,15732748.0,12.719185829162598
2012-07-09,15.350000381469727,14.600000381469727,15.350000381469727,14.619999885559082,18204593.0,12.012563705444336
2012-07-10,14.720000267028809,14.449999809265137,14.5,14.569999694824219,9048836.0,11.971482276916504
2012-07-11,14.930000305175781,14.479999542236328,14.5,14.779999732971191,9092830.0,12.14402961730957
2012-07-12,16.100000381469727,14.59000015258789,14.710000038146973,15.760000228881836,34515651.0,12.949248313903809
2012-07-13,15.979999542236328,15.4399995803833,15.630000114440918,15.529999732971191,18252058.0,12.760268211364746
2012-07-16,15.630000114440918,15.180000305175781,15.569999694824219,15.199999809265137,12302424.0,12.48912239074707
2012-07-17,15.6899995803833,15.119999885559082,15.149999618530273,15.5,15433115.0,12.735617637634277
2012-07-18,15.920000076293945,15.399999618530273,15.449999809265137,15.890000343322754,18456065.0,13.056062698364258
2012-07-19,16.049999237060547,15.630000114440918,15.869999885559082,15.6899995803833,17048708.0,12.891733169555664
2012-07-20,15.800000190734863,15.399999618530273,15.710000038146973,15.510000228881836,9249064.0,12.74383544921875
2012-07-23,15.449999809265137,14.920000076293945,15.359999656677246,15.050000190734863,12323274.0,12.365875244140625
2012-07-24,15.390000343322754,14.8100004196167,14.880000114440918,15.15999984741211,10090860.0,12.456256866455078
2012-07-25,15.34000015258789,15.0,15.09000015258789,15.079999923706055,7886014.0,12.390523910522461
2012-07-26,15.5,15.09000015258789,15.149999618530273,15.149999618530273,9786045.0,12.448040008544922
2012-07-27,15.649999618530273,15.1899995803833,15.25,15.479999542236328,13291009.0,12.719185829162598
2012-07-30,15.819999694824219,15.180000305175781,15.470000267028809,15.399999618530273,12048145.0,12.653453826904297
2012-07-31,15.460000038146973,14.779999732971191,15.399999618530273,15.029999732971191,10301513.0,12.349441528320312
2012-08-01,15.579999923706055,14.8100004196167,14.8100004196167,15.470000267028809,10040786.0,12.710968971252441
2012-08-02,15.550000190734863,15.09000015258789,15.350000381469727,15.15999984741211,7856369.0,12.456256866455078
2012-08-03,15.600000381469727,15.210000038146973,15.300000190734863,15.59000015258789,9878401.0,12.80956745147705
2012-08-06,15.979999542236328,15.449999809265137,15.550000190734863,15.880000114440918,17819602.0,13.047845840454102
2012-08-07,15.880000114440918,15.619999885559082,15.880000114440918,15.819999694824219,12689047.0,12.998547554016113
2012-08-08,16.25,15.739999771118164,15.779999732971191,15.819999694824219,21984861.0,12.998547554016113
2012-08-09,15.859999656677246,15.510000228881836,15.729999542236328,15.789999961853027,14136638.0,12.973897933959961
2012-08-10,15.850000381469727,15.550000190734863,15.770000457763672,15.5600004196167,9300408.0,12.784917831420898
2012-08-13,15.510000228881836,15.180000305175781,15.5,15.1899995803833,9445352.0,12.480905532836914
2012-08-14,15.350000381469727,15.100000381469727,15.130000114440918,15.350000381469727,9223308.0,12.612370491027832
2012-08-15,15.350000381469727,14.979999542236328,15.34000015258789,15.010000228881836,8322598.0,12.333008766174316
2012-08-16,15.180000305175781,14.949999809265137,15.069999694824219,15.0,5602569.0,12.324792861938477
2012-08-17,15.140000343322754,14.949999809265137,15.029999732971191,15.119999885559082,5672217.0,12.42339038848877
2012-08-20,15.1899995803833,14.859999656677246,15.029999732971191,15.140000343322754,6224383.0,12.439823150634766
2012-08-21,15.3100004196167,15.020000457763672,15.0600004196167,15.199999809265137,6374210.0,12.48912239074707
2012-08-22,15.289999961853027,15.0,15.210000038146973,15.010000228881836,5657046.0,12.333008766174316
2012-08-23,15.390000343322754,14.970000267028809,15.079999923706055,15.300000190734863,12357034.0,12.571288108825684
2012-08-24,15.279999732971191,14.680000305175781,15.279999732971191,14.75,12069559.0,12.119379043579102
2012-08-27,14.75,14.279999732971191,14.65999984741211,14.300000190734863,9218185.0,11.749635696411133
2012-08-28,14.699999809265137,14.279999732971191,14.3100004196167,14.489999771118164,6136244.0,11.90574836730957
2012-08-29,14.600000381469727,14.15999984741211,14.40999984741211,14.180000305175781,6700738.0,11.651037216186523
2012-08-30,14.289999961853027,13.819999694824219,14.260000228881836,14.039999961853027,8239808.0,11.536005020141602
2012-08-31,14.119999885559082,13.850000381469727,14.0600004196167,13.880000114440918,5527874.0,11.404541015625
2012-09-03,14.069999694824219,13.8100004196167,13.899999618530273,13.979999542236328,8575593.0,11.486706733703613
2012-09-04,14.149999618530273,13.779999732971191,14.0600004196167,13.829999923706055,9829397.0,11.363457679748535
2012-09-05,13.90999984741211,13.220000267028809,13.829999923706055,13.40999984741211,11328600.0,11.018363952636719
2012-09-06,13.579999923706055,13.25,13.399999618530273,13.479999542236328,10137310.0,11.07588005065918
2012-09-07,14.819999694824219,13.619999885559082,13.640000343322754,14.619999885559082,30720203.0,12.012563705444336
2012-09-10,14.920000076293945,14.399999618530273,14.640000343322754,14.819999694824219,22420640.0,12.176895141601562
2012-09-11,14.699999809265137,14.420000076293945,14.699999809265137,14.550000190734863,11919340.0,11.955047607421875
2012-09-12,15.279999732971191,14.680000305175781,14.680000305175781,14.880000114440918,21188595.0,12.22619342803955
2012-09-13,14.9399995803833,14.5600004196167,14.9399995803833,14.59000015258789,10321361.0,11.987914085388184
2012-09-14,15.260000228881836,14.800000190734863,15.100000381469727,14.9399995803833,19152325.0,12.275492668151855
2012-09-17,15.020000457763672,14.449999809265137,14.949999809265137,14.489999771118164,11021266.0,11.90574836730957
2012-09-18,14.390000343322754,13.84000015258789,14.390000343322754,14.0,13677239.0,11.50313949584961
2012-09-19,14.199999809265137,13.829999923706055,14.050000190734863,14.180000305175781,8555771.0,11.651037216186523
2012-09-20,14.100000381469727,13.600000381469727,14.100000381469727,13.640000343322754,9194024.0,11.207344055175781
2012-09-21,14.1899995803833,13.520000457763672,13.569999694824219,13.710000038146973,10285129.0,11.264860153198242
2012-09-24,14.300000190734863,13.279999732971191,13.5,13.989999771118164,14079659.0,11.494921684265137
2012-09-25,14.039999961853027,13.739999771118164,13.800000190734863,13.84000015258789,8311132.0,11.371674537658691
2012-09-26,14.050000190734863,13.760000228881836,13.829999923706055,13.84000015258789,8882216.0,11.371674537658691
2012-09-27,15.09000015258789,13.770000457763672,13.770000457763672,14.5600004196167,22122246.0,11.963265419006348
2012-09-28,14.779999732971191,14.329999923706055,14.390000343322754,14.75,19027643.0,12.119379043579102
2012-10-08,14.850000381469727,14.34000015258789,14.699999809265137,14.449999809265137,9674447.0,11.872881889343262
2012-10-09,14.949999809265137,14.510000228881836,14.600000381469727,14.8100004196167,16514231.0,12.168678283691406
2012-10-10,15.020000457763672,14.710000038146973,14.8100004196167,14.859999656677246,13859381.0,12.209760665893555
2012-10-11,14.800000190734863,14.5,14.800000190734863,14.5600004196167,9594365.0,11.963265419006348
2012-10-12,14.779999732971191,14.390000343322754,14.680000305175781,14.680000305175781,10390052.0,12.061863899230957
2012-10-15,14.640000343322754,14.289999961853027,14.579999923706055,14.40999984741211,8089746.0,11.84001636505127
2012-10-16,14.600000381469727,14.329999923706055,14.40999984741211,14.399999618530273,6546934.0,11.83180046081543
2012-10-17,14.5600004196167,14.180000305175781,14.529999732971191,14.369999885559082,7602182.0,11.807149887084961
2012-10-18,14.770000457763672,14.399999618530273,14.479999542236328,14.649999618530273,15982044.0,12.037213325500488
2012-10-19,14.779999732971191,14.539999961853027,14.640000343322754,14.649999618530273,9136901.0,12.037213325500488
2012-10-22,14.869999885559082,14.430000305175781,14.5,14.859999656677246,10703100.0,12.209760665893555
2012-10-23,14.850000381469727,14.5,14.819999694824219,14.5,9343604.0,11.913966178894043
2012-10-24,14.520000457763672,14.25,14.420000076293945,14.34000015258789,7020133.0,11.782501220703125
2012-10-25,14.569999694824219,13.899999618530273,14.350000381469727,13.949999809265137,11793720.0,11.462057113647461
2012-10-26,13.979999542236328,13.619999885559082,13.890000343322754,13.680000305175781,9333925.0,11.240209579467773
2012-10-29,13.989999771118164,13.649999618530273,13.680000305175781,13.800000190734863,6211653.0,11.3388090133667
2012-10-30,14.079999923706055,13.800000190734863,13.869999885559082,13.859999656677246,5818349.0,11.388107299804688
2012-10-31,14.0600004196167,13.75,13.819999694824219,14.050000190734863,6684587.0,11.544221878051758
2012-11-01,14.329999923706055,13.960000038146973,13.960000038146973,14.289999961853027,9315969.0,11.741418838500977
2012-11-02,14.380000114440918,14.199999809265137,14.34000015258789,14.289999961853027,6293069.0,11.741418838500977
2012-11-05,14.710000038146973,14.300000190734863,14.300000190734863,14.470000267028809,13532639.0,11.88931655883789
2012-11-06,14.550000190734863,14.020000457763672,14.479999542236328,14.199999809265137,9979730.0,11.667469024658203
2012-11-07,14.350000381469727,14.020000457763672,14.210000038146973,14.109999656677246,7432725.0,11.593520164489746
2012-11-08,13.9399995803833,13.539999961853027,13.869999885559082,13.579999923706055,11116718.0,11.158044815063477
2012-11-09,13.680000305175781,13.5,13.510000228881836,13.609999656677246,6259416.0,11.182693481445312
2012-11-12,13.8100004196167,13.550000190734863,13.6899995803833,13.800000190734863,5049291.0,11.3388090133667
2012-11-13,13.789999961853027,13.40999984741211,13.729999542236328,13.420000076293945,6445251.0,11.026580810546875
2012-11-14,13.569999694824219,13.359999656677246,13.510000228881836,13.5600004196167,5879311.0,11.14161205291748
2012-11-15,13.5600004196167,13.279999732971191,13.430000305175781,13.300000190734863,4699581.0,10.927982330322266
2012-11-16,13.3100004196167,12.710000038146973,13.229999542236328,12.949999809265137,10692542.0,10.640403747558594
2012-11-19,13.119999885559082,12.859999656677246,12.920000076293945,13.109999656677246,4858748.0,10.771868705749512
2012-11-20,13.229999542236328,12.8100004196167,13.15999984741211,12.859999656677246,5531393.0,10.566454887390137
2012-11-21,13.199999809265137,12.8100004196167,12.8100004196167,13.170000076293945,5761925.0,10.821167945861816
2012-11-22,13.069999694824219,12.890000343322754,13.069999694824219,12.989999771118164,4681592.0,10.673269271850586
2012-11-23,13.1899995803833,12.979999542236328,13.069999694824219,13.020000457763672,5921676.0,10.697918891906738
2012-11-26,13.020000457763672,12.8100004196167,13.010000228881836,12.829999923706055,4505260.0,10.5418062210083
2012-11-27,12.829999923706055,12.449999809265137,12.800000190734863,12.460000038146973,7665115.0,10.237793922424316
2012-11-28,12.5,12.279999732971191,12.4399995803833,12.350000381469727,5434537.0,10.147412300109863
2012-11-29,12.520000457763672,12.220000267028809,12.350000381469727,12.229999542236328,4683173.0,10.048813819885254
2012-11-30,12.430000305175781,12.180000305175781,12.25,12.260000228881836,5103037.0,10.073463439941406
2012-12-03,12.319999694824219,11.130000114440918,12.319999694824219,11.220000267028809,14707375.0,9.218945503234863
2012-12-04,11.420000076293945,11.0,11.220000267028809,11.380000114440918,11096173.0,9.350408554077148
2012-12-05,12.100000381469727,11.260000228881836,11.3100004196167,11.949999809265137,15020603.0,9.818751335144043
2012-12-06,12.0,11.649999618530273,11.899999618530273,11.770000457763672,8421170.0,9.670853614807129
2012-12-07,12.569999694824219,11.729999542236328,11.739999771118164,12.229999542236328,17679987.0,10.048813819885254
2012-12-10,12.640000343322754,12.149999618530273,12.390000343322754,12.420000076293945,16469354.0,10.204928398132324
2012-12-11,13.0,12.1899995803833,12.329999923706055,12.529999732971191,15418451.0,10.295309066772461
2012-12-12,12.579999923706055,12.319999694824219,12.479999542236328,12.460000038146973,9851299.0,10.237793922424316
2012-12-13,12.5,12.15999984741211,12.460000038146973,12.1899995803833,6454176.0,10.015946388244629
2012-12-14,13.069999694824219,12.1899995803833,12.289999961853027,12.930000305175781,24208561.0,10.623970985412598
2012-12-17,14.220000267028809,12.9399995803833,12.960000038146973,13.8100004196167,52091016.0,11.347025871276855
2012-12-18,14.069999694824219,13.520000457763672,13.699999809265137,13.75,32476504.0,11.297725677490234
2012-12-19,14.069999694824219,13.630000114440918,13.699999809265137,13.729999542236328,20745098.0,11.281292915344238
2012-12-20,14.15999984741211,13.5,13.680000305175781,14.140000343322754,26100013.0,11.618170738220215
2012-12-21,14.9399995803833,14.109999656677246,14.149999618530273,14.149999618530273,41908112.0,11.626385688781738
2012-12-24,14.399999618530273,13.979999542236328,14.149999618530273,14.0600004196167,14873582.0,11.552437782287598
2012-12-25,14.59000015258789,13.6899995803833,14.079999923706055,14.390000343322754,33029104.0,11.82358455657959
2012-12-26,14.479999542236328,14.210000038146973,14.449999809265137,14.329999923706055,18829475.0,11.774284362792969
2012-12-27,14.800000190734863,14.0,14.510000228881836,14.020000457763672,28420793.0,11.519573211669922
2012-12-28,14.300000190734863,13.920000076293945,13.979999542236328,14.15999984741211,15582488.0,11.634604454040527
2012-12-31,14.550000190734863,14.109999656677246,14.289999961853027,14.529999732971191,23979982.0,11.938615798950195
2013-01-04,14.850000381469727,14.140000343322754,14.649999618530273,14.300000190734863,23967680.0,11.749635696411133
2013-01-07,14.539999961853027,14.210000038146973,14.289999961853027,14.350000381469727,15357835.0,11.790719032287598
2013-01-08,14.380000114440918,13.989999771118164,14.279999732971191,14.119999885559082,21315965.0,11.601737022399902
2013-01-09,14.6899995803833,13.829999923706055,14.050000190734863,14.619999885559082,41211290.0,12.012563705444336
2013-01-10,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,12.012563705444336
2013-01-11,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,12.012563705444336
2013-01-14,14.25,13.359999656677246,13.399999618530273,14.100000381469727,68731747.0,11.585304260253906
2013-01-15,14.350000381469727,13.880000114440918,14.0,14.130000114440918,38390954.0,11.609954833984375
2013-01-16,14.539999961853027,14.0,14.180000305175781,14.229999542236328,32784645.0,11.692118644714355
2013-01-17,14.609999656677246,14.020000457763672,14.130000114440918,14.09000015258789,19259586.0,11.577089309692383
2013-01-18,14.479999542236328,14.109999656677246,14.300000190734863,14.289999961853027,21214445.0,11.741418838500977
2013-01-21,15.710000038146973,14.279999732971191,14.359999656677246,15.279999732971191,72349619.0,12.554854393005371
2013-01-22,15.399999618530273,14.850000381469727,15.199999809265137,15.100000381469727,33296011.0,12.406957626342773
2013-01-23,15.319999694824219,14.65999984741211,14.949999809265137,15.029999732971191,27348747.0,12.349441528320312
2013-01-24,15.449999809265137,14.609999656677246,15.229999542236328,14.789999961853027,32327612.0,12.15224552154541
2013-01-25,14.970000267028809,14.680000305175781,14.710000038146973,14.710000038146973,11555098.0,12.086512565612793
2013-01-28,15.180000305175781,14.609999656677246,14.609999656677246,15.149999618530273,18306114.0,12.448040008544922
2013-01-29,15.75,15.279999732971191,15.279999732971191,15.40999984741211,32489497.0,12.661669731140137
2013-01-30,15.6899995803833,15.170000076293945,15.470000267028809,15.270000457763672,19155422.0,12.546638488769531
2013-01-31,16.399999618530273,15.199999809265137,15.25,15.680000305175781,30963673.0,12.883516311645508
2013-02-01,16.020000457763672,15.4399995803833,15.550000190734863,15.949999809265137,28557336.0,13.105361938476562
2013-02-04,16.790000915527344,16.0,16.06999969482422,16.56999969482422,45088496.0,13.614786148071289
2013-02-05,17.299999237060547,16.399999618530273,16.579999923706055,16.899999618530273,38400073.0,13.885932922363281
2013-02-06,16.90999984741211,16.5,16.90999984741211,16.65999984741211,15598292.0,13.688735961914062
2013-02-07,16.799999237060547,16.059999465942383,16.6200008392334,16.309999465942383,17178933.0,13.40115737915039
2013-02-08,16.65999984741211,16.200000762939453,16.290000915527344,16.3700008392334,11561229.0,13.450456619262695
2013-02-18,16.510000228881836,16.020000457763672,16.40999984741211,16.06999969482422,12825496.0,13.203960418701172
2013-02-19,16.100000381469727,14.899999618530273,16.010000228881836,14.989999771118164,27608549.0,12.316575050354004
2013-02-20,15.359999656677246,15.0,15.010000228881836,15.270000457763672,15053476.0,12.546638488769531
2013-02-21,15.029999732971191,14.170000076293945,15.0,14.4399995803833,35994277.0,11.864666938781738
2013-02-22,14.600000381469727,14.199999809265137,14.420000076293945,14.479999542236328,13940143.0,11.897531509399414
2013-02-25,14.920000076293945,14.550000190734863,14.75,14.680000305175781,12304404.0,12.061863899230957
2013-02-26,14.640000343322754,14.279999732971191,14.550000190734863,14.3100004196167,12967674.0,11.757852554321289
2013-02-27,14.680000305175781,14.399999618530273,14.399999618530273,14.65999984741211,12104294.0,12.045430183410645
2013-02-28,15.119999885559082,14.550000190734863,14.699999809265137,15.109999656677246,19946239.0,12.415173530578613
2013-03-01,15.25,14.59000015258789,15.069999694824219,14.850000381469727,19467184.0,12.201543807983398
2013-03-04,14.449999809265137,13.680000305175781,14.449999809265137,13.720000267028809,32247622.0,11.273076057434082
2013-03-05,13.920000076293945,13.5600004196167,13.720000267028809,13.850000381469727,19768586.0,11.379891395568848
2013-03-06,14.109999656677246,13.75,14.039999961853027,13.899999618530273,15362847.0,11.42097282409668
2013-03-07,14.5,13.539999961853027,13.779999732971191,14.199999809265137,29076818.0,11.667469024658203
2013-03-08,14.289999961853027,13.819999694824219,14.1899995803833,13.9399995803833,17661330.0,11.453839302062988
2013-03-11,13.859999656677246,13.609999656677246,13.850000381469727,13.6899995803833,10058498.0,11.248427391052246
2013-03-12,13.9399995803833,13.399999618530273,13.680000305175781,13.539999961853027,11167088.0,11.125179290771484
2013-03-13,13.920000076293945,13.609999656677246,13.65999984741211,13.760000228881836,13319493.0,11.305943489074707
2013-03-14,14.140000343322754,13.609999656677246,13.65999984741211,14.100000381469727,19794821.0,11.585304260253906
2013-03-15,14.4399995803833,13.819999694824219,14.0,13.989999771118164,19346832.0,11.494921684265137
2013-03-18,14.180000305175781,13.800000190734863,13.859999656677246,13.960000038146973,11797748.0,11.4702730178833
2013-03-19,14.470000267028809,13.859999656677246,13.930000305175781,14.300000190734863,16925624.0,11.749635696411133
2013-03-20,14.649999618530273,14.199999809265137,14.289999961853027,14.630000114440918,24952049.0,12.020780563354492
2013-03-21,14.800000190734863,14.359999656677246,14.609999656677246,14.479999542236328,18061776.0,11.897531509399414
2013-03-22,14.579999923706055,14.359999656677246,14.399999618530273,14.539999961853027,12009345.0,11.946831703186035
2013-03-25,14.600000381469727,14.25,14.539999961853027,14.289999961853027,10896434.0,11.741418838500977
2013-03-26,14.34000015258789,13.699999809265137,14.229999542236328,13.8100004196167,14323776.0,11.347025871276855
2013-03-27,14.0600004196167,13.720000267028809,13.800000190734863,13.75,7751624.0,11.297725677490234
2013-03-28,13.869999885559082,13.40999984741211,13.670000076293945,13.579999923706055,12861260.0,11.158044815063477
2013-03-29,13.8100004196167,13.510000228881836,13.739999771118164,13.520000457763672,5547818.0,11.108746528625488
2013-04-01,13.670000076293945,13.329999923706055,13.479999542236328,13.529999732971191,5546256.0,11.116962432861328
2013-04-02,13.789999961853027,13.520000457763672,13.579999923706055,13.640000343322754,5834611.0,11.207344055175781
2013-04-03,13.779999732971191,13.529999732971191,13.739999771118164,13.579999923706055,5506977.0,11.158044815063477
2013-04-08,13.359999656677246,12.720000267028809,13.350000381469727,13.0,12436102.0,10.681487083435059
2013-04-09,13.289999961853027,13.039999961853027,13.039999961853027,13.149999618530273,7407483.0,10.804734230041504
2013-04-10,13.449999809265137,13.020000457763672,13.079999923706055,13.329999923706055,7205183.0,10.952631950378418
2013-04-11,13.449999809265137,13.050000190734863,13.390000343322754,13.069999694824219,6038463.0,10.739002227783203
2013-04-12,13.359999656677246,13.079999923706055,13.100000381469727,13.180000305175781,5689791.0,10.829384803771973
2013-04-15,13.260000228881836,12.5600004196167,13.180000305175781,12.649999618530273,8399701.0,10.39390754699707
2013-04-16,12.949999809265137,12.380000114440918,12.479999542236328,12.869999885559082,7054666.0,10.574671745300293
2013-04-17,12.880000114440918,12.630000114440918,12.819999694824219,12.739999771118164,4022401.0,10.467856407165527
2013-04-18,13.079999923706055,12.609999656677246,12.65999984741211,12.729999542236328,5209589.0,10.459640502929688
2013-04-19,13.25,12.800000190734863,12.800000190734863,13.210000038146973,9112643.0,10.854033470153809
2013-04-22,13.260000228881836,13.050000190734863,13.149999618530273,13.239999771118164,6404628.0,10.878682136535645
2013-04-23,13.279999732971191,12.800000190734863,13.210000038146973,12.8100004196167,7317294.0,10.525371551513672
2013-04-24,13.199999809265137,12.760000228881836,12.760000228881836,13.0,6801388.0,10.681487083435059
2013-04-25,13.229999542236328,12.699999809265137,13.0,12.84000015258789,8371755.0,10.550021171569824
2013-04-26,12.970000267028809,12.539999961853027,12.84000015258789,12.59000015258789,6101510.0,10.344608306884766
2013-05-02,12.539999961853027,11.949999809265137,12.539999961853027,12.09000015258789,10351287.0,9.933782577514648
2013-05-03,12.5,12.09000015258789,12.09000015258789,12.199999809265137,6676141.0,10.024164199829102
2013-05-06,12.579999923706055,12.300000190734863,12.350000381469727,12.40999984741211,6960408.0,10.196711540222168
2013-05-07,12.819999694824219,12.1899995803833,12.359999656677246,12.529999732971191,10985978.0,10.295309066772461
2013-05-08,12.779999732971191,12.399999618530273,12.640000343322754,12.470000267028809,8875645.0,10.246009826660156
2013-05-09,12.5,11.800000190734863,12.5,12.039999961853027,21735709.0,9.892699241638184
2013-05-10,12.180000305175781,11.899999618530273,11.930000305175781,12.130000114440918,10391193.0,9.966649055480957
2013-05-13,12.180000305175781,11.899999618530273,12.130000114440918,11.970000267028809,8035008.0,9.835183143615723
2013-05-14,11.9399995803833,11.699999809265137,11.9399995803833,11.739999771118164,8695992.0,9.646203994750977
2013-05-15,11.829999923706055,11.619999885559082,11.699999809265137,11.710000038146973,7822435.0,9.621554374694824
2013-05-16,11.970000267028809,11.5600004196167,11.670000076293945,11.9399995803833,11022963.0,9.81053352355957
2013-05-17,12.6899995803833,11.829999923706055,11.90999984741211,12.550000190734863,25352308.0,10.311742782592773
2013-05-20,12.539999961853027,12.3100004196167,12.449999809265137,12.34000015258789,22296016.0,10.139196395874023
2013-05-21,12.630000114440918,12.279999732971191,12.350000381469727,12.420000076293945,12809466.0,10.204928398132324
2013-05-22,12.579999923706055,12.289999961853027,12.40999984741211,12.4399995803833,14246879.0,10.221360206604004
2013-05-23,12.380000114440918,12.010000228881836,12.380000114440918,12.069999694824219,13125125.0,9.917348861694336
2013-05-24,12.25,11.960000038146973,12.069999694824219,12.100000381469727,10772416.0,9.941998481750488
2013-05-27,12.100000381469727,11.819999694824219,12.010000228881836,11.890000343322754,12380620.0,9.769452095031738
2013-05-28,12.289999961853027,11.789999961853027,11.899999618530273,12.229999542236328,16808277.0,10.048813819885254
2013-05-29,12.25,12.09000015258789,12.229999542236328,12.100000381469727,10236259.0,9.941998481750488
2013-05-30,12.180000305175781,11.989999771118164,12.010000228881836,12.029999732971191,9038609.0,9.884483337402344
2013-05-31,12.130000114440918,11.859999656677246,12.039999961853027,11.869999885559082,9075922.0,9.753019332885742
2013-06-03,12.279999732971191,11.869999885559082,11.920000076293945,12.100000381469727,15545238.0,9.941998481750488
2013-06-04,12.100000381469727,11.869999885559082,12.100000381469727,11.960000038146973,8397404.0,9.8269681930542
2013-06-05,12.069999694824219,11.90999984741211,11.90999984741211,12.0,4930294.0,9.859833717346191
2013-06-06,12.220000267028809,11.899999618530273,11.899999618530273,11.949999809265137,10171680.0,9.818751335144043
2013-06-07,12.0,11.40999984741211,11.949999809265137,11.4399995803833,14445390.0,9.39970874786377
2013-06-13,11.380000114440918,10.649999618530273,11.380000114440918,10.829999923706055,14784935.0,8.898500442504883
2013-06-14,10.899999618530273,10.670000076293945,10.850000381469727,10.739999771118164,11890220.0,8.824551582336426
2013-06-17,10.800000190734863,10.300000190734863,10.739999771118164,10.4399995803833,11039532.0,8.578054428100586
2013-06-18,10.489999771118164,10.300000190734863,10.460000038146973,10.460000038146973,10717637.0,8.594489097595215
2013-06-19,10.619999885559082,10.050000190734863,10.399999618530273,10.430000305175781,14986986.0,8.569839477539062
2013-06-20,10.3100004196167,9.960000038146973,10.300000190734863,9.979999542236328,10879412.0,8.200095176696777
2013-06-21,10.069999694824219,9.699999809265137,9.75,9.890000343322754,8617452.0,8.126145362854004
2013-06-24,9.850000381469727,8.899999618530273,9.850000381469727,8.899999618530273,15647288.0,7.312708377838135
2013-06-25,9.050000190734863,8.079999923706055,8.819999694824219,8.789999961853027,19232029.0,7.222328186035156
2013-06-26,8.819999694824219,8.5,8.819999694824219,8.65999984741211,16061273.0,7.115513324737549
2013-06-27,8.970000267028809,8.529999732971191,8.6899995803833,8.619999885559082,14651393.0,7.082647800445557
2013-06-28,9.479999542236328,8.380000114440918,8.600000381469727,9.039999961853027,23592257.0,7.427741527557373
2013-07-01,9.020000457763672,8.800000190734863,8.920000076293945,8.970000267028809,12112938.0,7.37022590637207
2013-07-02,9.029999732971191,8.670000076293945,8.979999542236328,8.789999961853027,13743885.0,7.222328186035156
2013-07-03,8.9399995803833,8.65999984741211,8.760000228881836,8.84000015258789,12599627.0,7.263411045074463
2013-07-04,9.3100004196167,8.529999732971191,8.789999961853027,9.100000381469727,25621509.0,7.477041244506836
2013-07-05,8.90999984741211,8.699999809265137,8.869999885559082,8.779999732971191,14408475.0,7.448197841644287
2013-07-08,8.649999618530273,8.149999618530273,8.649999618530273,8.15999984741211,11231970.0,6.922242641448975
2013-07-09,8.460000038146973,8.0600004196167,8.0600004196167,8.260000228881836,10478543.0,7.00707483291626
2013-07-10,8.789999961853027,8.199999809265137,8.270000457763672,8.710000038146973,17727038.0,7.3888163566589355
2013-07-11,9.350000381469727,8.710000038146973,8.779999732971191,9.149999618530273,30425673.0,7.762073516845703
2013-07-12,9.140000343322754,8.739999771118164,9.100000381469727,8.779999732971191,16982657.0,7.448197841644287
2013-07-15,9.0,8.729999542236328,8.779999732971191,8.84000015258789,11133592.0,7.4990973472595215
2013-07-16,8.850000381469727,8.609999656677246,8.75,8.779999732971191,11834844.0,7.448197841644287
2013-07-17,9.100000381469727,8.699999809265137,8.760000228881836,8.819999694824219,19373320.0,7.48213005065918
2013-07-18,8.779999732971191,8.5,8.75,8.510000228881836,11165750.0,7.219152927398682
2013-07-19,8.670000076293945,8.199999809265137,8.5,8.229999542236328,9726947.0,6.981625080108643
2013-07-22,8.390000343322754,8.119999885559082,8.199999809265137,8.329999923706055,7306737.0,7.0664567947387695
2013-07-23,8.699999809265137,8.329999923706055,8.380000114440918,8.609999656677246,11867512.0,7.30398416519165
2013-07-24,8.609999656677246,8.229999542236328,8.579999923706055,8.390000343322754,14533548.0,7.117355823516846
2013-07-25,8.640000343322754,8.300000190734863,8.399999618530273,8.399999618530273,14543169.0,7.125837802886963
2013-07-26,8.359999656677246,8.210000038146973,8.329999923706055,8.260000228881836,8884722.0,7.00707483291626
2013-07-29,8.279999732971191,8.079999923706055,8.279999732971191,8.119999885559082,8245710.0,6.88831090927124
2013-07-30,8.350000381469727,8.130000114440918,8.180000305175781,8.229999542236328,10973504.0,6.981625080108643
2013-07-31,8.399999618530273,8.220000267028809,8.260000228881836,8.279999732971191,8713810.0,7.024040699005127
2013-08-01,8.630000114440918,8.279999732971191,8.350000381469727,8.510000228881836,20581325.0,7.219152927398682
2013-08-02,8.800000190734863,8.420000076293945,8.520000457763672,8.609999656677246,25086863.0,7.30398416519165
2013-08-05,8.850000381469727,8.5,8.539999961853027,8.789999961853027,21905016.0,7.456681251525879
2013-08-06,8.920000076293945,8.579999923706055,8.699999809265137,8.789999961853027,23262697.0,7.456681251525879
2013-08-07,9.119999885559082,8.710000038146973,8.710000038146973,8.869999885559082,26205382.0,7.524545192718506
2013-08-08,8.970000267028809,8.770000457763672,8.850000381469727,8.789999961853027,13210539.0,7.456681251525879
2013-08-09,9.079999923706055,8.779999732971191,8.819999694824219,9.020000457763672,24058535.0,7.651793479919434
2013-08-12,9.920000076293945,9.0,9.109999656677246,9.920000076293945,56602559.0,8.415276527404785
2013-08-13,10.119999885559082,9.680000305175781,9.920000076293945,9.770000457763672,34304842.0,8.288028717041016
2013-08-14,10.15999984741211,9.640000343322754,9.800000190734863,9.699999809265137,27841990.0,8.228647232055664
2013-08-15,9.800000190734863,9.369999885559082,9.65999984741211,9.40999984741211,20072797.0,7.982635498046875
2013-08-16,10.199999809265137,9.239999771118164,9.350000381469727,9.369999885559082,27728764.0,7.948703289031982
2013-08-19,9.5,9.15999984741211,9.300000190734863,9.390000343322754,18293490.0,7.965669631958008
2013-08-20,9.4399995803833,9.050000190734863,9.319999694824219,9.100000381469727,15970574.0,7.719659328460693
2013-08-21,9.399999618530273,9.079999923706055,9.15999984741211,9.239999771118164,14139636.0,7.838421821594238
2013-08-22,9.300000190734863,9.109999656677246,9.199999809265137,9.149999618530273,10315993.0,7.762073516845703
2013-08-23,9.3100004196167,8.869999885559082,9.210000038146973,9.020000457763672,13670018.0,7.651793479919434
2013-08-26,9.3100004196167,9.050000190734863,9.079999923706055,9.3100004196167,15134435.0,7.8978047370910645
2013-08-27,9.380000114440918,9.199999809265137,9.300000190734863,9.3100004196167,10529906.0,7.8978047370910645
2013-08-28,9.600000381469727,9.199999809265137,9.25,9.479999542236328,25930090.0,8.042016983032227
2013-08-29,9.4399995803833,9.149999618530273,9.430000305175781,9.239999771118164,14737730.0,7.838421821594238
2013-08-30,9.239999771118164,9.0600004196167,9.170000076293945,9.109999656677246,11627323.0,7.728141784667969
2013-09-02,9.34000015258789,9.050000190734863,9.199999809265137,9.239999771118164,11643362.0,7.838421821594238
2013-09-03,9.4399995803833,9.220000267028809,9.279999732971191,9.399999618530273,12350971.0,7.974152088165283
2013-09-04,9.579999923706055,9.220000267028809,9.380000114440918,9.369999885559082,14330629.0,7.948703289031982
2013-09-05,9.350000381469727,9.180000305175781,9.34000015258789,9.180000305175781,10726631.0,7.78752326965332
2013-09-06,9.350000381469727,9.149999618530273,9.15999984741211,9.210000038146973,7073421.0,7.8129730224609375
2013-09-09,9.529999732971191,9.199999809265137,9.229999542236328,9.4399995803833,19925189.0,8.008084297180176
2013-09-10,9.75,9.399999618530273,9.460000038146973,9.649999618530273,25331007.0,8.18623161315918
2013-09-11,9.960000038146973,9.619999885559082,9.649999618530273,9.829999923706055,32412083.0,8.338927268981934
2013-09-12,9.850000381469727,9.59000015258789,9.850000381469727,9.6899995803833,19050095.0,8.220163345336914
2013-09-13,9.699999809265137,9.40999984741211,9.6899995803833,9.460000038146973,16035834.0,8.025052070617676
2013-09-16,9.550000190734863,9.369999885559082,9.479999542236328,9.40999984741211,10244790.0,7.982635498046875
2013-09-17,9.399999618530273,9.079999923706055,9.390000343322754,9.100000381469727,16124013.0,7.719659328460693
2013-09-18,9.15999984741211,8.930000305175781,9.09000015258789,9.09000015258789,13673753.0,7.711174964904785
2013-09-23,9.260000228881836,9.119999885559082,9.149999618530273,9.170000076293945,13553738.0,7.779040336608887
2013-09-24,9.149999618530273,9.0,9.079999923706055,9.069999694824219,11767795.0,7.69420862197876
2013-09-25,9.149999618530273,9.0,9.069999694824219,9.039999961853027,9212425.0,7.668759822845459
2013-09-26,9.039999961853027,8.760000228881836,9.0,8.770000457763672,13441656.0,7.43971586227417
2013-09-27,9.149999618530273,8.770000457763672,8.770000457763672,8.899999618530273,11204300.0,7.549994468688965
2013-09-30,9.0,8.869999885559082,8.899999618530273,8.979999542236328,6073977.0,7.617860317230225
2013-10-08,8.970000267028809,8.770000457763672,8.970000267028809,8.930000305175781,9663609.0,7.57544469833374
2013-10-09,8.9399995803833,8.789999961853027,8.899999618530273,8.920000076293945,11820827.0,7.566961765289307
2013-10-10,8.920000076293945,8.609999656677246,8.899999618530273,8.710000038146973,18133513.0,7.3888163566589355
2013-10-11,8.850000381469727,8.699999809265137,8.760000228881836,8.779999732971191,11726065.0,7.448197841644287
2013-10-14,8.960000038146973,8.75,8.789999961853027,8.880000114440918,13579136.0,7.533029556274414
2013-10-15,8.949999809265137,8.75,8.859999656677246,8.819999694824219,11115525.0,7.48213005065918
2013-10-16,8.770000457763672,8.539999961853027,8.770000457763672,8.550000190734863,11459166.0,7.253086566925049
2013-10-17,8.979999542236328,8.5600004196167,8.640000343322754,8.779999732971191,20210946.0,7.448197841644287
2013-10-18,8.739999771118164,8.630000114440918,8.710000038146973,8.65999984741211,8559928.0,7.346400260925293
2013-10-21,8.930000305175781,8.630000114440918,8.65999984741211,8.8100004196167,14782283.0,7.473647594451904
2013-10-22,9.0600004196167,8.739999771118164,8.789999961853027,8.970000267028809,22772843.0,7.609377861022949
2013-10-23,9.130000114440918,8.869999885559082,8.949999809265137,8.9399995803833,17818451.0,7.583928108215332
2013-10-24,8.920000076293945,8.649999618530273,8.890000343322754,8.670000076293945,11234080.0,7.354883670806885
2013-10-25,8.739999771118164,8.479999542236328,8.670000076293945,8.569999694824219,10649026.0,7.270051956176758
2013-10-28,8.600000381469727,8.1899995803833,8.5600004196167,8.279999732971191,11447089.0,7.024040699005127
2013-10-29,8.399999618530273,8.079999923706055,8.279999732971191,8.170000076293945,10648442.0,6.930726051330566
2013-10-30,8.369999885559082,8.170000076293945,8.180000305175781,8.260000228881836,7504775.0,7.00707483291626
2013-10-31,8.279999732971191,8.15999984741211,8.220000267028809,8.199999809265137,6099307.0,6.956175327301025
2013-11-01,8.319999694824219,8.229999542236328,8.25,8.300000190734863,6510816.0,7.0410075187683105
2013-11-04,8.369999885559082,8.220000267028809,8.3100004196167,8.25,5180865.0,6.998591423034668
2013-11-05,8.25,8.09000015258789,8.25,8.229999542236328,7605818.0,6.981625080108643
2013-11-06,8.5,8.170000076293945,8.199999809265137,8.270000457763672,10946554.0,7.015558242797852
2013-11-07,8.40999984741211,8.239999771118164,8.279999732971191,8.300000190734863,8648267.0,7.0410075187683105
2013-11-08,8.350000381469727,8.09000015258789,8.289999961853027,8.100000381469727,7155142.0,6.871344566345215
2013-11-11,8.1899995803833,8.039999961853027,8.039999961853027,8.130000114440918,4302646.0,6.896793365478516
2013-11-12,8.390000343322754,8.119999885559082,8.149999618530273,8.3100004196167,7395950.0,7.049490451812744
2013-11-13,8.270000457763672,8.109999656677246,8.239999771118164,8.149999618530273,5582440.0,6.913759708404541
2013-11-14,8.350000381469727,8.15999984741211,8.15999984741211,8.220000267028809,8260954.0,6.973142147064209
2013-11-15,8.430000305175781,8.229999542236328,8.25,8.300000190734863,14411030.0,7.0410075187683105
2013-11-18,8.529999732971191,8.300000190734863,8.3100004196167,8.520000457763672,18723036.0,7.227636337280273
2013-11-19,8.550000190734863,8.420000076293945,8.520000457763672,8.4399995803833,10765755.0,7.159770965576172
2013-11-20,8.600000381469727,8.420000076293945,8.539999961853027,8.470000267028809,8665568.0,7.185219764709473
2013-11-21,8.880000114440918,8.449999809265137,8.470000267028809,8.720000267028809,31168780.0,7.397299289703369
2013-11-22,8.949999809265137,8.670000076293945,8.760000228881836,8.729999542236328,19493718.0,7.405782699584961
2013-11-25,8.779999732971191,8.489999771118164,8.770000457763672,8.5,13982777.0,7.21066951751709
2013-11-26,8.569999694824219,8.350000381469727,8.510000228881836,8.430000305175781,7937714.0,7.151288032531738
2013-11-27,8.579999923706055,8.350000381469727,8.430000305175781,8.579999923706055,12708341.0,7.278534412384033
2013-11-28,8.850000381469727,8.649999618530273,8.729999542236328,8.670000076293945,23245217.0,7.354883670806885
2013-11-29,8.699999809265137,8.520000457763672,8.680000305175781,8.569999694824219,11345444.0,7.270051956176758
2013-12-02,8.619999885559082,8.3100004196167,8.479999542236328,8.359999656677246,13194580.0,7.09190559387207
2013-12-03,8.5,8.34000015258789,8.350000381469727,8.470000267028809,7646104.0,7.185219764709473
2013-12-04,8.630000114440918,8.4399995803833,8.5,8.569999694824219,13148407.0,7.270051956176758
2013-12-05,8.779999732971191,8.550000190734863,8.579999923706055,8.600000381469727,12232380.0,7.295501708984375
2013-12-06,8.640000343322754,8.479999542236328,8.619999885559082,8.550000190734863,7479466.0,7.253086566925049
2013-12-09,8.619999885559082,8.479999542236328,8.569999694824219,8.5,6884235.0,7.21066951751709
2013-12-10,8.550000190734863,8.380000114440918,8.550000190734863,8.430000305175781,9102387.0,7.151288032531738
2013-12-11,8.430000305175781,8.199999809265137,8.430000305175781,8.239999771118164,12202014.0,6.990108013153076
2013-12-12,8.279999732971191,8.180000305175781,8.260000228881836,8.1899995803833,8190060.0,6.947691917419434
2013-12-13,8.239999771118164,8.100000381469727,8.149999618530273,8.109999656677246,12409194.0,6.87982702255249
2013-12-16,8.149999618530273,7.949999809265137,8.079999923706055,7.949999809265137,12916391.0,6.744096755981445
2013-12-17,8.020000457763672,7.949999809265137,8.0,7.980000019073486,6168759.0,6.7695465087890625
2013-12-18,8.010000228881836,7.920000076293945,8.0,7.960000038146973,6280179.0,6.752580642700195
2013-12-19,8.100000381469727,7.909999847412109,8.0,7.929999828338623,8136006.0,6.727130889892578
2013-12-20,7.980000019073486,7.619999885559082,7.96999979019165,7.639999866485596,11301386.0,6.481119632720947
2013-12-23,7.679999828338623,7.349999904632568,7.650000095367432,7.409999847412109,9798363.0,6.286007881164551
2013-12-24,7.519999980926514,7.300000190734863,7.409999847412109,7.400000095367432,12375112.0,6.277524471282959
2013-12-25,7.420000076293945,7.289999961853027,7.349999904632568,7.380000114440918,11796651.0,6.260558128356934
2013-12-26,7.380000114440918,6.909999847412109,7.360000133514404,7.050000190734863,21920754.0,5.980614185333252
2013-12-27,7.099999904632568,6.940000057220459,7.039999961853027,7.079999923706055,20283315.0,6.006063938140869
2013-12-30,7.130000114440918,6.840000152587891,7.130000114440918,6.909999847412109,16479492.0,5.861850738525391
2013-12-31,7.260000228881836,6.820000171661377,6.849999904632568,7.059999942779541,21351063.0,5.9890971183776855
2014-01-02,7.0,6.860000133514404,7.0,6.900000095367432,15054249.0,5.853367328643799
2014-01-03,6.889999866485596,6.78000020980835,6.869999885559082,6.789999961853027,11512087.0,5.7600531578063965
2014-01-06,6.739999771118164,6.429999828338623,6.71999979019165,6.449999809265137,19109111.0,5.471626281738281
2014-01-07,6.53000020980835,6.400000095367432,6.449999809265137,6.46999979019165,10103427.0,5.488592147827148
2014-01-08,6.550000190734863,6.260000228881836,6.489999771118164,6.329999923706055,15864791.0,5.369828224182129
2014-01-09,6.440000057220459,6.239999771118164,6.300000190734863,6.320000171661377,15057792.0,5.361345291137695
2014-01-10,6.489999771118164,6.239999771118164,6.28000020980835,6.360000133514404,18991674.0,5.395277976989746
2014-01-13,6.5,6.269999980926514,6.380000114440918,6.409999847412109,13179685.0,5.437693119049072
2014-01-14,6.460000038146973,6.300000190734863,6.389999866485596,6.420000076293945,11958857.0,5.446177005767822
2014-01-15,6.400000095367432,6.260000228881836,6.400000095367432,6.28000020980835,12215623.0,5.327413082122803
2014-01-16,6.5,6.239999771118164,6.300000190734863,6.380000114440918,18610034.0,5.412243843078613
2014-01-17,6.340000152587891,6.090000152587891,6.309999942779541,6.110000133514404,16504233.0,5.183199405670166
2014-01-20,6.179999828338623,6.03000020980835,6.090000152587891,6.139999866485596,9515375.0,5.208648681640625
2014-01-21,6.210000038146973,6.099999904632568,6.159999847412109,6.159999847412109,10925179.0,5.225614547729492
2014-01-22,6.449999809265137,6.130000114440918,6.159999847412109,6.409999847412109,18167958.0,5.437693119049072
2014-01-23,6.389999866485596,6.260000228881836,6.380000114440918,6.269999980926514,13573763.0,5.318929672241211
2014-01-24,6.429999828338623,6.239999771118164,6.269999980926514,6.369999885559082,16811273.0,5.4037604331970215
2014-01-27,6.460000038146973,6.239999771118164,6.309999942779541,6.389999866485596,15643145.0,5.420727252960205
2014-01-28,6.420000076293945,6.25,6.409999847412109,6.260000228881836,10033601.0,5.310446739196777
2014-01-29,6.300000190734863,6.090000152587891,6.260000228881836,6.139999866485596,12294143.0,5.208648681640625
2014-01-30,6.139999866485596,5.980000019073486,6.130000114440918,5.989999771118164,10125406.0,5.081401824951172
2014-02-07,6.070000171661377,5.940000057220459,5.989999771118164,6.059999942779541,7910890.0,5.140783309936523
2014-02-10,6.239999771118164,6.050000190734863,6.050000190734863,6.210000038146973,14479458.0,5.268030643463135
2014-02-11,6.829999923706055,6.159999847412109,6.190000057220459,6.829999923706055,45203919.0,5.793985366821289
2014-02-12,6.789999961853027,6.570000171661377,6.78000020980835,6.650000095367432,43122513.0,5.641288757324219
2014-02-13,6.829999923706055,6.550000190734863,6.619999885559082,6.670000076293945,36291709.0,5.658255100250244
2014-02-14,6.889999866485596,6.599999904632568,6.670000076293945,6.730000019073486,27372035.0,5.709153652191162
2014-02-17,6.880000114440918,6.639999866485596,6.730000019073486,6.860000133514404,34929732.0,5.819434642791748
2014-02-18,6.840000152587891,6.610000133514404,6.840000152587891,6.699999809265137,26579771.0,5.683704376220703
2014-02-19,6.829999923706055,6.550000190734863,6.619999885559082,6.820000171661377,28311097.0,5.7855024337768555
2014-02-20,6.989999771118164,6.679999828338623,6.800000190734863,6.690000057220459,37135673.0,5.6752214431762695
2014-02-21,6.829999923706055,6.510000228881836,6.650000095367432,6.570000171661377,20763244.0,5.573423862457275
2014-02-24,6.519999980926514,6.099999904632568,6.46999979019165,6.110000133514404,25857427.0,5.183199405670166
2014-02-25,6.25,5.980000019073486,6.139999866485596,6.03000020980835,21242662.0,5.1153340339660645
2014-02-26,6.110000133514404,5.949999809265137,5.980000019073486,6.099999904632568,13942339.0,5.174715995788574
2014-02-27,6.119999885559082,5.960000038146973,6.039999961853027,5.960000038146973,16879193.0,5.055952548980713
2014-02-28,5.96999979019165,5.75,5.960000038146973,5.889999866485596,16851287.0,4.996569633483887
2014-03-03,5.96999979019165,5.820000171661377,5.840000152587891,5.920000076293945,12308213.0,5.022019386291504
2014-03-04,5.889999866485596,5.730000019073486,5.869999885559082,5.820000171661377,15309138.0,4.937188148498535
2014-03-05,6.090000152587891,5.800000190734863,5.820000171661377,5.909999847412109,21107083.0,5.013535499572754
2014-03-06,5.860000133514404,5.71999979019165,5.849999904632568,5.820000171661377,15349611.0,4.937188148498535
2014-03-07,5.889999866485596,5.75,5.800000190734863,5.769999980926514,9993241.0,4.894772529602051
2014-03-10,5.710000038146973,5.360000133514404,5.699999809265137,5.380000114440918,16656514.0,4.563930034637451
2014-03-11,5.900000095367432,5.329999923706055,5.380000114440918,5.590000152587891,23680694.0,4.7420759201049805
2014-03-12,6.039999961853027,5.5,5.510000228881836,5.860000133514404,34907527.0,4.971120834350586
2014-03-13,6.199999809265137,5.71999979019165,5.760000228881836,5.96999979019165,34200030.0,5.064435005187988
2014-03-14,5.960000038146973,5.78000020980835,5.900000095367432,5.880000114440918,18185387.0,4.988087177276611
2014-03-17,6.079999923706055,5.829999923706055,5.900000095367432,5.960000038146973,20036761.0,5.055952548980713
2014-03-18,5.989999771118164,5.840000152587891,5.949999809265137,5.869999885559082,14404748.0,4.9796037673950195
2014-03-19,5.920000076293945,5.71999979019165,5.860000133514404,5.880000114440918,15071652.0,4.988087177276611
2014-03-20,5.909999847412109,5.630000114440918,5.849999904632568,5.639999866485596,17356469.0,4.784491539001465
2014-03-21,6.199999809265137,5.579999923706055,5.610000133514404,6.199999809265137,60337274.0,5.259547233581543
2014-03-24,6.329999923706055,6.119999885559082,6.289999961853027,6.21999979019165,54661488.0,5.27651309967041
2014-03-25,6.329999923706055,6.119999885559082,6.21999979019165,6.25,35657694.0,5.301962852478027
2014-03-26,6.25,6.099999904632568,6.21999979019165,6.099999904632568,18276411.0,5.174715995788574
2014-03-27,6.179999828338623,5.989999771118164,6.099999904632568,6.0,21057462.0,5.089884281158447
2014-03-28,6.079999923706055,5.880000114440918,5.989999771118164,5.900000095367432,20757819.0,5.005053520202637
2014-03-31,5.989999771118164,5.809999942779541,5.920000076293945,5.849999904632568,11013006.0,4.962637424468994
2014-04-01,5.949999809265137,5.840000152587891,5.860000133514404,5.909999847412109,10884252.0,5.013535499572754
2014-04-02,6.079999923706055,5.909999847412109,5.909999847412109,6.0,21283415.0,5.089884281158447
2014-04-03,6.050000190734863,5.800000190734863,6.019999980926514,5.849999904632568,14803439.0,4.962637424468994
2014-04-04,5.940000057220459,5.800000190734863,5.820000171661377,5.909999847412109,8430024.0,5.013535499572754
2014-04-08,6.210000038146973,5.889999866485596,5.889999866485596,6.139999866485596,29979487.0,5.208648681640625
2014-04-09,6.150000095367432,6.070000171661377,6.150000095367432,6.110000133514404,17991785.0,5.183199405670166
2014-04-10,6.28000020980835,6.03000020980835,6.119999885559082,6.179999828338623,28333396.0,5.242581367492676
2014-04-11,6.199999809265137,6.079999923706055,6.119999885559082,6.139999866485596,15085747.0,5.208648681640625
2014-04-14,6.269999980926514,6.090000152587891,6.130000114440918,6.170000076293945,15767474.0,5.234098434448242
2014-04-15,6.150000095367432,5.960000038146973,6.150000095367432,5.989999771118164,16513091.0,5.081401824951172
2014-04-16,6.059999942779541,5.940000057220459,5.989999771118164,6.0,10125835.0,5.089884281158447
2014-04-17,6.050000190734863,5.949999809265137,6.010000228881836,5.960000038146973,7838376.0,5.055952548980713
2014-04-18,6.079999923706055,5.920000076293945,5.940000057220459,6.03000020980835,11492846.0,5.1153340339660645
2014-04-21,6.019999980926514,5.820000171661377,5.989999771118164,5.849999904632568,10247171.0,4.962637424468994
2014-04-22,5.889999866485596,5.760000228881836,5.840000152587891,5.849999904632568,8702462.0,4.962637424468994
2014-04-23,5.949999809265137,5.809999942779541,5.849999904632568,5.869999885559082,8503716.0,4.9796037673950195
2014-04-24,6.059999942779541,5.829999923706055,5.869999885559082,5.980000019073486,17048880.0,5.07291841506958
2014-04-25,5.989999771118164,5.71999979019165,5.940000057220459,5.71999979019165,13712001.0,4.852356910705566
2014-04-28,5.699999809265137,5.380000114440918,5.699999809265137,5.460000038146973,16256677.0,4.631795406341553
2014-04-29,5.610000133514404,5.460000038146973,5.46999979019165,5.590000152587891,11345620.0,4.7420759201049805
2014-04-30,5.630000114440918,5.489999771118164,5.610000133514404,5.53000020980835,8240771.0,4.6911773681640625
2014-05-05,5.639999866485596,5.449999809265137,5.539999961853027,5.590000152587891,9319061.0,4.7420759201049805
2014-05-06,5.650000095367432,5.539999961853027,5.559999942779541,5.579999923706055,7546871.0,4.733592510223389
2014-05-07,5.610000133514404,5.510000228881836,5.550000190734863,5.519999980926514,7631599.0,4.682693958282471
2014-05-08,5.829999923706055,5.480000019073486,5.539999961853027,5.659999847412109,23264628.0,4.80145788192749
2014-05-09,5.800000190734863,5.599999904632568,5.619999885559082,5.75,18978964.0,4.877806186676025
2014-05-12,6.329999923706055,5.730000019073486,5.769999980926514,6.329999923706055,50140976.0,5.369828224182129
2014-05-13,6.599999904632568,6.159999847412109,6.46999979019165,6.239999771118164,70845762.0,5.2934794425964355
2014-05-14,6.360000133514404,6.090000152587891,6.150000095367432,6.159999847412109,41705039.0,5.225614547729492
2014-05-15,6.190000057220459,5.949999809265137,6.159999847412109,6.0,26600424.0,5.089884281158447
2014-05-16,6.079999923706055,5.869999885559082,5.940000057220459,6.019999980926514,18456527.0,5.106850624084473
2014-05-19,5.980000019073486,5.849999904632568,5.980000019073486,5.909999847412109,12004702.0,5.013535499572754
2014-05-20,5.980000019073486,5.789999961853027,5.949999809265137,5.840000152587891,11939799.0,4.9541544914245605
2014-05-21,6.099999904632568,5.739999771118164,5.800000190734863,6.010000228881836,22584549.0,5.098368167877197
2014-05-22,6.039999961853027,5.849999904632568,6.010000228881836,5.860000133514404,13685656.0,4.971120834350586
2014-05-23,5.920000076293945,5.789999961853027,5.860000133514404,5.869999885559082,8212136.0,4.9796037673950195
2014-05-26,5.949999809265137,5.829999923706055,5.940000057220459,5.900000095367432,9684477.0,5.005053520202637
2014-05-27,5.900000095367432,5.829999923706055,5.889999866485596,5.849999904632568,6057332.0,4.962637424468994
2014-05-28,5.960000038146973,5.820000171661377,5.849999904632568,5.909999847412109,10731134.0,5.013535499572754
2014-05-29,5.929999828338623,5.699999809265137,5.889999866485596,5.71999979019165,13843259.0,4.852356910705566
2014-05-30,5.809999942779541,5.690000057220459,5.699999809265137,5.730000019073486,11306054.0,4.860839366912842
2014-06-03,5.860000133514404,5.71999979019165,5.760000228881836,5.730000019073486,7899193.0,4.860839366912842
2014-06-04,5.789999961853027,5.630000114440918,5.710000038146973,5.670000076293945,8824194.0,4.809940814971924
2014-06-05,5.71999979019165,5.599999904632568,5.659999847412109,5.699999809265137,7683465.0,4.835390090942383
2014-06-06,5.730000019073486,5.610000133514404,5.710000038146973,5.639999866485596,6831341.0,4.784491539001465
2014-06-09,5.690000057220459,5.590000152587891,5.619999885559082,5.610000133514404,7047277.0,4.759042263031006
2014-06-10,5.71999979019165,5.610000133514404,5.650000095367432,5.699999809265137,8521897.0,4.835390090942383
2014-06-11,5.71999979019165,5.639999866485596,5.690000057220459,5.679999828338623,5847202.0,4.818424224853516
2014-06-12,5.75,5.610000133514404,5.679999828338623,5.650000095367432,8276228.0,4.792974948883057
2014-06-13,5.769999980926514,5.630000114440918,5.639999866485596,5.670000076293945,12844123.0,4.809940814971924
2014-06-16,5.730000019073486,5.670000076293945,5.690000057220459,5.71999979019165,8679698.0,4.852356910705566
2014-06-17,5.730000019073486,5.650000095367432,5.71999979019165,5.670000076293945,6714588.0,4.809940814971924
2014-06-18,5.71999979019165,5.579999923706055,5.650000095367432,5.679999828338623,13140002.0,4.818424224853516
2014-06-19,5.679999828338623,5.480000019073486,5.659999847412109,5.489999771118164,10946873.0,4.6572442054748535
2014-06-20,5.559999942779541,5.46999979019165,5.53000020980835,5.510000228881836,6005478.0,4.674210548400879
2014-06-23,5.650000095367432,5.5,5.510000228881836,5.570000171661377,8581131.0,4.725109577178955
2014-06-24,5.670000076293945,5.53000020980835,5.550000190734863,5.639999866485596,10147218.0,4.784491539001465
2014-06-25,5.789999961853027,5.559999942779541,5.610000133514404,5.639999866485596,14009717.0,4.784491539001465
2014-06-26,5.679999828338623,5.610000133514404,5.630000114440918,5.630000114440918,8070613.0,4.776008605957031
2014-06-27,5.699999809265137,5.599999904632568,5.630000114440918,5.630000114440918,9415941.0,4.776008605957031
2014-06-30,5.659999847412109,5.579999923706055,5.619999885559082,5.639999866485596,9248150.0,4.784491539001465
2014-07-01,5.71999979019165,5.599999904632568,5.630000114440918,5.659999847412109,10930945.0,4.80145788192749
2014-07-02,5.869999885559082,5.599999904632568,5.659999847412109,5.78000020980835,21124065.0,4.903255939483643
2014-07-03,5.809999942779541,5.710000038146973,5.75,5.769999980926514,13082834.0,4.894772529602051
2014-07-04,5.809999942779541,5.71999979019165,5.78000020980835,5.75,8142505.0,4.877806186676025
2014-07-07,5.860000133514404,5.71999979019165,5.730000019073486,5.829999923706055,14773298.0,4.945671081542969
2014-07-08,5.840000152587891,5.730000019073486,5.820000171661377,5.789999961853027,9177145.0,4.911738872528076
2014-07-09,5.710000038146973,5.510000228881836,5.710000038146973,5.519999980926514,14691138.0,4.779269695281982
2014-07-10,5.630000114440918,5.489999771118164,5.5,5.510000228881836,11063796.0,4.77061128616333
2014-07-11,5.579999923706055,5.5,5.5,5.559999942779541,6651872.0,4.813901901245117
2014-07-14,5.650000095367432,5.550000190734863,5.590000152587891,5.639999866485596,11510322.0,4.883167266845703
2014-07-15,5.800000190734863,5.619999885559082,5.639999866485596,5.699999809265137,17959659.0,4.935115337371826
2014-07-16,5.739999771118164,5.650000095367432,5.690000057220459,5.699999809265137,12462408.0,4.935115337371826
2014-07-17,5.730000019073486,5.639999866485596,5.710000038146973,5.670000076293945,10390588.0,4.9091410636901855
2014-07-18,5.769999980926514,5.639999866485596,5.679999828338623,5.699999809265137,13141232.0,4.935115337371826
2014-07-21,5.710000038146973,5.610000133514404,5.699999809265137,5.619999885559082,9111987.0,4.865850448608398
2014-07-22,5.829999923706055,5.570000171661377,5.610000133514404,5.75,23659306.0,4.9784064292907715
2014-07-23,5.880000114440918,5.730000019073486,5.75,5.760000228881836,24822359.0,4.987063884735107
2014-07-24,6.059999942779541,5.739999771118164,5.78000020980835,5.989999771118164,51094118.0,5.186200141906738
2014-07-25,6.329999923706055,5.929999828338623,5.960000038146973,6.190000057220459,61516536.0,5.3593621253967285
2014-07-28,6.539999961853027,6.159999847412109,6.190000057220459,6.389999866485596,66706034.0,5.532524585723877
2014-07-29,6.449999809265137,6.260000228881836,6.409999847412109,6.329999923706055,45570497.0,5.480575084686279
2014-07-30,6.449999809265137,6.21999979019165,6.260000228881836,6.25,39991748.0,5.41131067276001
2014-07-31,6.420000076293945,6.199999809265137,6.260000228881836,6.409999847412109,35050896.0,5.549840450286865
2014-08-01,6.659999847412109,6.260000228881836,6.369999885559082,6.380000114440918,58394496.0,5.523866176605225
2014-08-04,6.639999866485596,6.289999961853027,6.349999904632568,6.610000133514404,53151506.0,5.7230024337768555
2014-08-05,6.860000133514404,6.480000019073486,6.599999904632568,6.559999942779541,58262048.0,5.679711818695068
2014-08-06,6.590000152587891,6.400000095367432,6.5,6.53000020980835,40829243.0,5.653737545013428
2014-08-07,6.579999923706055,6.320000171661377,6.539999961853027,6.329999923706055,30864828.0,5.480575084686279
2014-08-08,6.369999885559082,6.239999771118164,6.360000133514404,6.300000190734863,22431250.0,5.454601764678955
2014-08-11,6.429999828338623,6.300000190734863,6.309999942779541,6.400000095367432,22079646.0,5.541182041168213
2014-08-12,6.409999847412109,6.269999980926514,6.380000114440918,6.340000152587891,20824448.0,5.48923397064209
2014-08-13,6.960000038146973,6.28000020980835,6.309999942779541,6.710000038146973,66048939.0,5.8095831871032715
2014-08-14,6.670000076293945,6.389999866485596,6.650000095367432,6.420000076293945,43104952.0,5.558498382568359
2014-08-15,7.0,6.389999866485596,6.429999828338623,6.860000133514404,82829734.0,5.939454555511475
2014-08-18,6.96999979019165,6.75,6.880000114440918,6.889999866485596,55410036.0,5.965428829193115
2014-08-19,7.260000228881836,6.829999923706055,6.869999885559082,7.0,69545591.0,6.060667991638184
2014-08-20,7.0,6.78000020980835,7.0,6.880000114440918,36769749.0,5.956771373748779
2014-08-21,6.900000095367432,6.75,6.849999904632568,6.840000152587891,27089865.0,5.922138690948486
2014-08-22,6.929999828338623,6.75,6.800000190734863,6.860000133514404,21774093.0,5.939454555511475
2014-08-25,6.849999904632568,6.630000114440918,6.849999904632568,6.650000095367432,26818056.0,5.75763463973999
2014-08-26,6.71999979019165,6.449999809265137,6.630000114440918,6.46999979019165,25807593.0,5.601788520812988
2014-08-27,6.550000190734863,6.440000057220459,6.460000038146973,6.489999771118164,16561877.0,5.619104862213135
2014-08-28,6.670000076293945,6.489999771118164,6.5,6.550000190734863,19625233.0,5.671053886413574
2014-08-29,6.579999923706055,6.409999847412109,6.53000020980835,6.570000171661377,13066925.0,5.688370227813721
2014-09-01,6.639999866485596,6.510000228881836,6.559999942779541,6.610000133514404,13526713.0,5.7230024337768555
2014-09-02,6.78000020980835,6.579999923706055,6.619999885559082,6.769999980926514,27810509.0,5.861532211303711
2014-09-03,6.980000019073486,6.769999980926514,6.829999923706055,6.809999942779541,38117574.0,5.896164417266846
2014-09-04,6.869999885559082,6.739999771118164,6.809999942779541,6.840000152587891,22316557.0,5.922138690948486
2014-09-05,7.110000133514404,6.800000190734863,6.840000152587891,6.980000019073486,42809876.0,6.043352127075195
2014-09-09,7.139999866485596,6.840000152587891,6.980000019073486,7.099999904632568,43399877.0,6.1472487449646
2014-09-10,7.079999923706055,6.929999828338623,7.019999980926514,6.960000038146973,23047274.0,6.026035785675049
2014-09-11,7.079999923706055,6.809999942779541,6.920000076293945,6.840000152587891,33422369.0,5.922138690948486
2014-09-12,6.920000076293945,6.789999961853027,6.809999942779541,6.909999847412109,22295229.0,5.982745170593262
2014-09-15,7.139999866485596,6.860000133514404,6.909999847412109,7.059999942779541,35980301.0,6.112616539001465
2014-09-16,7.090000152587891,6.679999828338623,7.070000171661377,6.71999979019165,38459964.0,5.818241119384766
2014-09-17,6.78000020980835,6.590000152587891,6.75,6.710000038146973,24093073.0,5.8095831871032715
2014-09-18,6.889999866485596,6.630000114440918,6.690000057220459,6.789999961853027,23651890.0,5.878848075866699
2014-09-19,6.869999885559082,6.710000038146973,6.78000020980835,6.840000152587891,16329942.0,5.922138690948486
2014-09-22,6.949999809265137,6.75,6.829999923706055,6.78000020980835,26347792.0,5.870189666748047
2014-09-23,6.869999885559082,6.760000228881836,6.800000190734863,6.860000133514404,14788678.0,5.939454555511475
2014-09-24,7.079999923706055,6.800000190734863,6.820000171661377,7.070000171661377,36148765.0,6.121274948120117
2014-09-25,7.119999885559082,6.920000076293945,7.070000171661377,6.960000038146973,29961300.0,6.026035785675049
2014-09-26,7.050000190734863,6.889999866485596,6.940000057220459,7.010000228881836,20783637.0,6.069326400756836
2014-09-29,7.150000095367432,6.960000038146973,7.019999980926514,7.150000095367432,43125598.0,6.190539360046387
2014-09-30,7.420000076293945,7.150000095367432,7.349999904632568,7.159999847412109,59720591.0,6.199197769165039
2014-10-08,7.230000019073486,7.059999942779541,7.090000152587891,7.159999847412109,27684483.0,6.199197769165039
2014-10-09,7.349999904632568,7.03000020980835,7.170000076293945,7.329999923706055,49597632.0,6.3463850021362305
2014-10-10,7.559999942779541,7.239999771118164,7.380000114440918,7.28000020980835,60592820.0,6.303094387054443
2014-10-13,7.539999961853027,7.25,7.300000190734863,7.519999980926514,49487886.0,6.510889530181885
2014-10-14,7.5,7.329999923706055,7.460000038146973,7.409999847412109,29723693.0,6.415650367736816
2014-10-15,7.409999847412109,7.239999771118164,7.369999885559082,7.320000171661377,21698288.0,6.3377275466918945
2014-10-16,7.380000114440918,7.130000114440918,7.25,7.139999866485596,22557757.0,6.181881427764893
2014-10-17,7.170000076293945,7.010000228881836,7.110000133514404,7.070000171661377,22582146.0,6.121274948120117
2014-10-20,7.119999885559082,7.03000020980835,7.079999923706055,7.099999904632568,13607560.0,6.1472487449646
2014-10-21,7.190000057220459,7.0,7.090000152587891,7.010000228881836,17405706.0,6.069326400756836
2014-10-22,7.010000228881836,6.800000190734863,7.010000228881836,6.820000171661377,23478980.0,5.90482234954834
2014-10-23,6.889999866485596,6.659999847412109,6.809999942779541,6.679999828338623,16591082.0,5.783608913421631
2014-10-24,6.710000038146973,6.610000133514404,6.679999828338623,6.639999866485596,12739496.0,5.748976230621338
2014-10-27,6.699999809265137,6.570000171661377,6.610000133514404,6.659999847412109,10385785.0,5.766292572021484
2014-10-28,6.800000190734863,6.639999866485596,6.690000057220459,6.800000190734863,16838368.0,5.887506484985352
2014-10-29,6.949999809265137,6.730000019073486,6.809999942779541,6.849999904632568,24929457.0,5.9307966232299805
2014-10-30,6.949999809265137,6.800000190734863,6.829999923706055,6.880000114440918,21636416.0,5.956771373748779
2014-10-31,7.139999866485596,6.849999904632568,6.869999885559082,7.070000171661377,38105332.0,6.121274948120117
2014-11-03,7.239999771118164,7.0,7.090000152587891,7.099999904632568,29497952.0,6.1472487449646
2014-11-04,7.269999980926514,7.010000228881836,7.059999942779541,7.190000057220459,42819014.0,6.22517204284668
2014-11-05,7.190000057220459,7.039999961853027,7.190000057220459,7.070000171661377,26621707.0,6.121274948120117
2014-11-06,7.099999904632568,6.929999828338623,7.059999942779541,7.019999980926514,21408819.0,6.07798433303833
2014-11-07,7.130000114440918,6.860000133514404,7.03000020980835,6.869999885559082,25449243.0,5.948112487792969
2014-11-10,7.079999923706055,6.860000133514404,6.869999885559082,7.059999942779541,22146319.0,6.112616539001465
2014-11-11,7.260000228881836,6.900000095367432,7.099999904632568,6.989999771118164,44444463.0,6.0520100593566895
2014-11-12,7.25,6.949999809265137,7.0,7.230000019073486,44357073.0,6.259804725646973
2014-11-13,7.320000171661377,7.070000171661377,7.25,7.230000019073486,41392877.0,6.259804725646973
2014-11-14,7.300000190734863,7.130000114440918,7.170000076293945,7.21999979019165,32686219.0,6.251145839691162
2014-11-17,7.329999923706055,7.090000152587891,7.260000228881836,7.099999904632568,24081975.0,6.1472487449646
2014-11-18,7.079999923706055,6.900000095367432,7.079999923706055,6.929999828338623,24455589.0,6.00006103515625
2014-11-19,6.949999809265137,6.860000133514404,6.909999847412109,6.920000076293945,13387051.0,5.991403579711914
2014-11-20,7.010000228881836,6.860000133514404,6.920000076293945,6.880000114440918,20026192.0,5.956771373748779
2014-11-21,6.929999828338623,6.809999942779541,6.860000133514404,6.929999828338623,19773103.0,6.00006103515625
2014-11-24,7.21999979019165,6.949999809265137,6.989999771118164,7.159999847412109,45834910.0,6.199197769165039
2014-11-25,7.489999771118164,7.130000114440918,7.179999828338623,7.449999809265137,77996231.0,6.450282573699951
2014-11-26,7.519999980926514,7.320000171661377,7.429999828338623,7.5,61907055.0,6.493573188781738
2014-11-27,7.840000152587891,7.460000038146973,7.550000190734863,7.619999885559082,82313193.0,6.597469806671143
2014-11-28,7.650000095367432,7.300000190734863,7.650000095367432,7.539999961853027,65630414.0,6.528205394744873
2014-12-01,7.949999809265137,7.46999979019165,7.539999961853027,7.800000190734863,108022945.0,6.7533159255981445
2014-12-02,8.0,7.659999847412109,7.820000171661377,7.880000114440918,66284248.0,6.822580337524414
2014-12-03,8.34000015258789,7.840000152587891,7.889999866485596,8.069999694824219,93659790.0,6.98708438873291
2014-12-04,8.680000305175781,8.069999694824219,8.069999694824219,8.649999618530273,102939785.0,7.489253520965576
2014-12-05,8.789999961853027,8.09000015258789,8.699999809265137,8.260000228881836,98237530.0,7.151588439941406
2014-12-08,8.680000305175781,7.929999828338623,8.270000457763672,8.460000038146973,73606038.0,7.324749946594238
2014-12-09,8.9399995803833,8.09000015258789,8.539999961853027,8.220000267028809,114509539.0,7.1169562339782715
2014-12-10,8.479999542236328,8.029999732971191,8.300000190734863,8.390000343322754,62727667.0,7.264143943786621
2014-12-11,8.420000076293945,8.100000381469727,8.260000228881836,8.229999542236328,43313355.0,7.125614166259766
2014-12-12,8.399999618530273,8.09000015258789,8.229999542236328,8.239999771118164,41773088.0,7.134271621704102
2014-12-15,8.199999809265137,7.940000057220459,8.180000305175781,8.100000381469727,38442506.0,7.013058662414551
2014-12-16,8.430000305175781,8.09000015258789,8.109999656677246,8.359999656677246,58023969.0,7.238168716430664
2014-12-17,8.380000114440918,8.039999961853027,8.359999656677246,8.130000114440918,45348953.0,7.039032936096191
2014-12-18,8.390000343322754,8.09000015258789,8.130000114440918,8.130000114440918,38664665.0,7.039032936096191
2014-12-19,8.9399995803833,8.029999732971191,8.0600004196167,8.680000305175781,114911874.0,7.515228271484375
2014-12-22,9.550000190734863,8.600000381469727,8.65999984741211,9.430000305175781,162352620.0,8.164586067199707
2014-12-23,9.779999732971191,8.739999771118164,9.300000190734863,9.050000190734863,81371981.0,7.835577964782715
2014-12-24,9.369999885559082,8.789999961853027,9.300000190734863,9.0,58748025.0,7.792287826538086
2014-12-25,9.600000381469727,8.8100004196167,9.399999618530273,9.1899995803833,96727290.0,7.956790924072266
2014-12-26,9.34000015258789,8.90999984741211,9.100000381469727,9.180000305175781,74653059.0,7.94813346862793
2014-12-29,9.479999542236328,8.800000190734863,9.180000305175781,8.930000305175781,64026685.0,7.731680870056152
2014-12-30,8.90999984741211,8.600000381469727,8.859999656677246,8.619999885559082,43147731.0,7.463279724121094
2014-12-31,8.90999984741211,8.600000381469727,8.630000114440918,8.869999885559082,36166391.0,7.679731369018555
2015-01-05,9.760000228881836,9.100000381469727,9.25,9.760000228881836,99075210.0,8.450303077697754
2015-01-06,10.289999961853027,9.65999984741211,10.0,9.789999961853027,143619055.0,8.476277351379395
2015-01-07,10.180000305175781,9.489999771118164,9.600000381469727,9.960000038146973,64291793.0,8.623464584350586
2015-01-08,10.510000228881836,9.710000038146973,9.899999618530273,10.0,77757028.0,8.658097267150879
2015-01-09,10.0,9.479999542236328,9.869999885559082,9.539999961853027,59265578.0,8.259824752807617
2015-01-12,9.4399995803833,9.119999885559082,9.40999984741211,9.210000038146973,42182260.0,7.974107265472412
2015-01-13,9.329999923706055,9.140000343322754,9.180000305175781,9.25,20347551.0,8.008740425109863
2015-01-14,9.40999984741211,8.800000190734863,9.260000228881836,8.920000076293945,40991573.0,7.723022937774658
2015-01-15,9.25,8.680000305175781,8.930000305175781,9.199999809265137,32681910.0,7.96544885635376
2015-01-16,9.520000457763672,9.210000038146973,9.220000267028809,9.289999961853027,37442861.0,8.04337215423584
2015-01-19,9.020000457763672,8.359999656677246,8.869999885559082,8.359999656677246,48664582.0,7.238168716430664
2015-01-20,8.529999732971191,8.180000305175781,8.369999885559082,8.430000305175781,42951831.0,7.298776149749756
2015-01-21,8.760000228881836,8.3100004196167,8.369999885559082,8.739999771118164,39526805.0,7.5671772956848145
2015-01-22,9.0600004196167,8.640000343322754,8.739999771118164,8.869999885559082,38907367.0,7.679731369018555
2015-01-23,9.0,8.710000038146973,8.920000076293945,8.829999923706055,27598198.0,7.645099639892578
2015-01-26,8.960000038146973,8.680000305175781,8.770000457763672,8.90999984741211,25766294.0,7.714364528656006
2015-01-27,8.989999771118164,8.609999656677246,8.9399995803833,8.779999732971191,29103871.0,7.601809024810791
2015-01-28,8.760000228881836,8.550000190734863,8.729999542236328,8.600000381469727,27603773.0,7.4459638595581055
2015-01-29,9.0600004196167,8.550000190734863,8.600000381469727,8.869999885559082,52010045.0,7.679731369018555
2015-01-30,8.949999809265137,8.6899995803833,8.800000190734863,8.710000038146973,19731309.0,7.541202068328857
2015-02-02,9.029999732971191,8.600000381469727,8.979999542236328,8.680000305175781,33972726.0,7.515228271484375
2015-02-03,8.989999771118164,8.739999771118164,8.739999771118164,8.949999809265137,51658895.0,7.748997211456299
2015-02-04,9.199999809265137,8.800000190734863,9.079999923706055,8.8100004196167,35438533.0,7.627784252166748
2015-02-05,8.989999771118164,8.430000305175781,8.920000076293945,8.510000228881836,37683189.0,7.368040561676025
2015-02-06,8.529999732971191,8.0,8.5,8.069999694824219,29603723.0,6.98708438873291
2015-02-09,8.25,7.949999809265137,8.050000190734863,8.119999885559082,17635519.0,7.030375003814697
2015-02-10,8.300000190734863,8.109999656677246,8.130000114440918,8.260000228881836,12415682.0,7.151588439941406
2015-02-11,8.380000114440918,8.140000343322754,8.25,8.1899995803833,17413723.0,7.0909810066223145
2015-02-12,8.25,8.050000190734863,8.170000076293945,8.199999809265137,13750345.0,7.099639415740967
2015-02-13,8.420000076293945,8.1899995803833,8.229999542236328,8.300000190734863,25288946.0,7.186221122741699
2015-02-16,8.380000114440918,8.260000228881836,8.359999656677246,8.329999923706055,12480813.0,7.21219539642334
2015-02-17,8.430000305175781,8.300000190734863,8.380000114440918,8.329999923706055,13935705.0,7.21219539642334
2015-02-25,8.369999885559082,8.229999542236328,8.289999961853027,8.289999961853027,16150158.0,7.177562236785889
2015-02-26,8.539999961853027,8.229999542236328,8.289999961853027,8.539999961853027,25605703.0,7.394014835357666
2015-02-27,8.630000114440918,8.460000038146973,8.539999961853027,8.5600004196167,20600295.0,7.411331653594971
2015-03-02,8.869999885559082,8.479999542236328,8.579999923706055,8.779999732971191,34001942.0,7.601809024810791
2015-03-03,8.75,8.430000305175781,8.6899995803833,8.470000267028809,32431153.0,7.333408355712891
2015-03-04,8.539999961853027,8.350000381469727,8.529999732971191,8.430000305175781,33866082.0,7.298776149749756
2015-03-05,8.430000305175781,8.229999542236328,8.399999618530273,8.279999732971191,21271001.0,7.168903827667236
2015-03-06,8.550000190734863,8.270000457763672,8.300000190734863,8.380000114440918,29718469.0,7.255485534667969
2015-03-09,8.470000267028809,8.15999984741211,8.369999885559082,8.449999809265137,26588924.0,7.316092014312744
2015-03-10,8.529999732971191,8.399999618530273,8.4399995803833,8.430000305175781,18616849.0,7.298776149749756
2015-03-11,8.5600004196167,8.319999694824219,8.4399995803833,8.390000343322754,24303973.0,7.264143943786621
2015-03-12,8.789999961853027,8.350000381469727,8.40999984741211,8.739999771118164,55122298.0,7.5671772956848145
2015-03-13,9.609999656677246,8.789999961853027,8.789999961853027,9.199999809265137,96918830.0,7.96544885635376
2015-03-16,9.319999694824219,9.079999923706055,9.1899995803833,9.300000190734863,49216558.0,8.052030563354492
2015-03-17,9.350000381469727,9.15999984741211,9.300000190734863,9.289999961853027,44631671.0,8.04337215423584
2015-03-18,9.520000457763672,9.260000228881836,9.279999732971191,9.479999542236328,49039279.0,8.20787525177002
2015-03-19,9.609999656677246,9.390000343322754,9.5,9.430000305175781,41619792.0,8.164586067199707
2015-03-20,9.479999542236328,9.199999809265137,9.420000076293945,9.270000457763672,44590791.0,8.026056289672852
2015-03-23,9.989999771118164,9.329999923706055,9.34000015258789,9.670000076293945,67524659.0,8.372380256652832
2015-03-24,9.6899995803833,9.270000457763672,9.609999656677246,9.529999732971191,50663761.0,8.251166343688965
2015-03-25,9.680000305175781,9.300000190734863,9.449999809265137,9.550000190734863,51547427.0,8.26848316192627
2015-03-26,9.869999885559082,9.420000076293945,9.5600004196167,9.649999618530273,75513374.0,8.355063438415527
2015-03-27,9.949999809265137,9.649999618530273,9.75,9.720000267028809,57341359.0,8.415671348571777
2015-03-30,10.100000381469727,9.680000305175781,9.729999542236328,10.09000015258789,67003769.0,8.7360200881958
2015-03-31,10.369999885559082,9.640000343322754,10.300000190734863,9.720000267028809,76865094.0,8.415671348571777
2015-04-01,9.859999656677246,9.619999885559082,9.699999809265137,9.829999923706055,45284972.0,8.510910034179688
2015-04-02,10.0,9.710000038146973,9.859999656677246,9.970000267028809,54306812.0,8.632123947143555
2015-04-03,10.079999923706055,9.800000190734863,9.880000114440918,9.989999771118164,51797379.0,8.649438858032227
2015-04-07,10.460000038146973,10.039999961853027,10.079999923706055,10.279999732971191,78317915.0,8.900524139404297
2015-04-08,10.350000381469727,9.930000305175781,10.3100004196167,10.079999923706055,54854184.0,8.727362632751465
2015-04-09,10.149999618530273,9.649999618530273,10.09000015258789,9.970000267028809,52370854.0,8.632123947143555
2015-04-10,10.699999809265137,9.979999542236328,9.979999542236328,10.529999732971191,85391323.0,9.116976737976074
2015-04-13,10.75,10.380000114440918,10.520000457763672,10.65999984741211,68017082.0,9.229530334472656
2015-04-14,10.720000267028809,10.34000015258789,10.699999809265137,10.420000076293945,56785028.0,9.021738052368164
2015-04-15,10.420000076293945,10.039999961853027,10.390000343322754,10.0600004196167,51190976.0,8.71004581451416
2015-04-16,10.359999656677246,10.0600004196167,10.109999656677246,10.350000381469727,46331256.0,8.96113109588623
2015-04-17,10.680000305175781,10.289999961853027,10.399999618530273,10.479999542236328,97355951.0,9.073685646057129
2015-04-20,10.850000381469727,10.09000015258789,10.300000190734863,10.3100004196167,119356925.0,8.926498413085938
2015-04-21,10.720000267028809,10.180000305175781,10.239999771118164,10.640000343322754,67249361.0,9.2122163772583
2015-04-22,11.34000015258789,10.619999885559082,10.75,11.130000114440918,110125100.0,9.63646125793457
2015-04-23,11.859999656677246,10.920000076293945,11.109999656677246,11.449999809265137,140943750.0,9.913520812988281
2015-04-24,11.670000076293945,11.109999656677246,11.199999809265137,11.229999542236328,89610694.0,9.723042488098145
2015-04-27,11.65999984741211,11.239999771118164,11.300000190734863,11.600000381469727,94075197.0,10.0433931350708
2015-04-28,12.039999961853027,11.109999656677246,11.720000267028809,11.220000267028809,107147175.0,9.714385986328125
2015-04-29,11.789999961853027,11.0,11.149999618530273,11.6899995803833,76406697.0,10.121315002441406
2015-04-30,11.84000015258789,11.229999542236328,11.720000267028809,11.260000228881836,62049080.0,9.749017715454102
2015-05-04,11.319999694824219,11.010000228881836,11.229999542236328,11.289999961853027,56886911.0,9.774991989135742
2015-05-05,11.5,10.550000190734863,11.1899995803833,10.600000381469727,49227386.0,9.177583694458008
2015-05-06,10.760000228881836,10.029999732971191,10.699999809265137,10.1899995803833,52565351.0,8.822601318359375
2015-05-07,10.149999618530273,9.710000038146973,10.010000228881836,9.770000457763672,42151819.0,8.45896053314209
2015-05-08,10.100000381469727,9.8100004196167,9.899999618530273,10.079999923706055,39807396.0,8.727362632751465
2015-05-11,10.359999656677246,9.989999771118164,10.149999618530273,10.34000015258789,73383568.0,8.952472686767578
2015-05-12,10.34000015258789,10.140000343322754,10.34000015258789,10.25,59358897.0,8.874549865722656
2015-05-13,10.390000343322754,10.039999961853027,10.199999809265137,10.15999984741211,49794929.0,8.796627044677734
2015-05-14,10.260000228881836,9.960000038146973,10.109999656677246,10.25,44839239.0,8.874549865722656
2015-05-15,10.359999656677246,9.899999618530273,10.289999961853027,9.960000038146973,55807760.0,8.623464584350586
2015-05-18,9.970000267028809,9.699999809265137,9.760000228881836,9.920000076293945,42694290.0,8.58883285522461
2015-05-19,10.149999618530273,9.829999923706055,9.850000381469727,10.140000343322754,65437361.0,8.779311180114746
2015-05-20,10.239999771118164,10.020000457763672,10.130000114440918,10.050000190734863,66983239.0,8.701388359069824
2015-05-21,10.300000190734863,9.90999984741211,10.020000457763672,10.300000190734863,69468570.0,8.917840957641602
2015-05-22,10.600000381469727,10.220000267028809,10.359999656677246,10.59000015258789,86389096.0,9.168925285339355
2015-05-25,10.890000343322754,10.460000038146973,10.550000190734863,10.869999885559082,79658899.0,9.411351203918457
2015-05-26,11.119999885559082,10.819999694824219,10.960000038146973,11.050000190734863,83742954.0,9.5671968460083
2015-05-27,11.819999694824219,10.899999618530273,11.039999961853027,11.680000305175781,117813365.0,10.11265754699707
2015-05-28,11.829999923706055,10.550000190734863,11.569999694824219,10.609999656677246,114383157.0,9.186241149902344
2015-05-29,10.789999961853027,10.130000114440918,10.609999656677246,10.4399995803833,71498406.0,9.039052963256836
2015-06-01,11.479999542236328,10.40999984741211,10.470000267028809,11.479999542236328,97472274.0,9.939495086669922
2015-06-02,11.649999618530273,11.09000015258789,11.529999732971191,11.449999809265137,97936148.0,9.913520812988281
2015-06-03,11.470000267028809,10.979999542236328,11.420000076293945,11.210000038146973,77180952.0,9.705727577209473
2015-06-04,12.329999923706055,10.5,11.239999771118164,12.289999961853027,147044700.0,10.640801429748535
2015-06-05,12.899999618530273,12.0,12.300000190734863,12.319999694824219,160475315.0,10.666775703430176
2015-06-08,12.739999771118164,12.199999809265137,12.430000305175781,12.579999923706055,117810584.0,10.891885757446289
2015-06-09,13.649999618530273,12.220000267028809,12.5,13.079999923706055,129295224.0,11.324790954589844
2015-06-10,13.170000076293945,12.510000228881836,12.670000076293945,12.770000457763672,87618822.0,11.056389808654785
2015-06-11,12.720000267028809,12.3100004196167,12.710000038146973,12.489999771118164,74213159.0,10.813962936401367
2015-06-12,12.850000381469727,12.430000305175781,12.470000267028809,12.520000457763672,70498800.0,10.839938163757324
2015-06-15,12.869999885559082,12.420000076293945,12.550000190734863,12.550000190734863,76036849.0,10.865911483764648
2015-06-16,12.75,12.039999961853027,12.489999771118164,12.119999885559082,71198861.0,10.493614196777344
2015-06-17,12.460000038146973,11.729999542236328,12.119999885559082,12.369999885559082,61208408.0,10.710065841674805
2015-06-18,12.640000343322754,11.890000343322754,12.279999732971191,11.949999809265137,63920187.0,10.346426010131836
2015-06-19,11.920000076293945,10.760000228881836,11.6899995803833,10.779999732971191,56823511.0,9.333429336547852
2015-06-23,11.140000343322754,10.020000457763672,10.800000190734863,11.100000381469727,48926554.0,9.610488891601562
2015-06-24,11.630000114440918,11.0,11.149999618530273,11.539999961853027,75224814.0,9.99144458770752
2015-06-25,11.630000114440918,10.680000305175781,11.520000457763672,10.779999732971191,64501389.0,9.333429336547852
2015-06-26,10.6899995803833,9.699999809265137,10.5,9.699999809265137,66075386.0,8.398353576660156
2015-06-29,10.180000305175781,8.729999542236328,10.0600004196167,9.6899995803833,76217732.0,8.38969612121582
2015-06-30,10.270000457763672,8.970000267028809,9.550000190734863,10.25,61261305.0,8.874549865722656
2015-07-01,10.399999618530273,9.380000114440918,10.199999809265137,9.430000305175781,57378773.0,8.164586067199707
2015-07-02,9.640000343322754,8.5,9.550000190734863,8.640000343322754,55958836.0,7.48059606552124
2015-07-03,8.789999961853027,7.78000020980835,8.479999542236328,7.78000020980835,56595662.0,6.735999584197998
2015-07-06,8.539999961853027,7.0,8.539999961853027,7.389999866485596,84179661.0,6.39833402633667
2015-07-07,7.119999885559082,6.650000095367432,7.03000020980835,6.800000190734863,96256532.0,5.887506484985352
2015-07-08,6.320000171661377,6.119999885559082,6.119999885559082,6.119999885559082,59656070.0,5.298755645751953
2015-07-09,6.730000019073486,5.809999942779541,6.119999885559082,6.730000019073486,79819614.0,5.826899528503418
2015-07-10,7.400000095367432,6.730000019073486,6.900000095367432,7.400000095367432,79836130.0,6.406991958618164
2015-07-13,8.140000343322754,7.260000228881836,7.400000095367432,8.140000343322754,119826104.0,7.047691345214844
2015-07-14,8.140000343322754,7.480000019073486,7.869999885559082,7.579999923706055,99039739.0,6.562837600708008
2015-07-15,7.429999828338623,6.820000171661377,7.309999942779541,6.820000171661377,66468677.0,5.90482234954834
2015-07-16,7.230000019073486,6.510000228881836,6.820000171661377,7.010000228881836,53214402.0,6.069326400756836
2015-07-17,7.53000020980835,7.010000228881836,7.03000020980835,7.440000057220459,55130447.0,6.441624164581299
2015-07-20,7.619999885559082,7.230000019073486,7.400000095367432,7.389999866485596,60618004.0,6.39833402633667
2015-07-21,7.570000171661377,7.099999904632568,7.199999809265137,7.489999771118164,55606739.0,6.484914302825928
2015-07-22,7.650000095367432,7.179999828338623,7.449999809265137,7.550000190734863,60007880.0,6.536863327026367
2015-07-23,7.840000152587891,7.429999828338623,7.5,7.789999961853027,74372408.0,6.744657516479492
2015-07-24,8.199999809265137,7.610000133514404,7.789999961853027,7.690000057220459,100913406.0,6.658076763153076
2015-07-27,7.639999866485596,6.920000076293945,7.510000228881836,6.920000076293945,78162207.0,5.991403579711914
2015-07-28,6.880000114440918,6.230000019073486,6.579999923706055,6.53000020980835,96599350.0,5.653737545013428
2015-07-29,6.929999828338623,6.519999980926514,6.679999828338623,6.909999847412109,46760640.0,5.982745170593262
2015-07-30,7.050000190734863,6.630000114440918,6.840000152587891,6.659999847412109,49197917.0,5.766292572021484
2015-07-31,6.800000190734863,6.510000228881836,6.519999980926514,6.75,35992823.0,5.844215393066406
2015-08-03,7.150000095367432,6.610000133514404,6.650000095367432,7.139999866485596,50258912.0,6.181881427764893
2015-08-04,7.599999904632568,6.949999809265137,7.099999904632568,7.559999942779541,63418680.0,6.545521259307861
2015-08-05,7.650000095367432,7.309999942779541,7.409999847412109,7.309999942779541,39537402.0,6.329069137573242
2015-08-06,7.75,7.110000133514404,7.150000095367432,7.579999923706055,47283324.0,6.562837600708008
2015-08-07,8.039999961853027,7.489999771118164,7.489999771118164,7.900000095367432,69389637.0,6.839897155761719
2015-08-10,8.390000343322754,7.800000190734863,7.940000057220459,8.229999542236328,62823060.0,7.125614166259766
2015-08-11,8.220000267028809,7.949999809265137,8.15999984741211,8.0600004196167,49172462.0,6.978426456451416
2015-08-12,8.359999656677246,7.849999904632568,7.920000076293945,8.109999656677246,54053155.0,7.021716594696045
2015-08-13,8.279999732971191,7.940000057220459,8.0,8.239999771118164,41972005.0,7.134271621704102
2015-08-14,8.5,8.0,8.319999694824219,8.119999885559082,44825973.0,7.030375003814697
2015-08-17,8.350000381469727,7.96999979019165,8.010000228881836,8.329999923706055,36095552.0,7.21219539642334
2015-08-18,8.479999542236328,7.5,8.329999923706055,8.020000457763672,71798226.0,6.943794250488281
2015-08-19,8.100000381469727,7.21999979019165,7.650000095367432,7.929999828338623,47666113.0,6.865870952606201
2015-08-20,8.329999923706055,7.710000038146973,7.78000020980835,7.960000038146973,47279377.0,6.891845226287842
2015-08-21,7.880000114440918,7.159999847412109,7.71999979019165,7.179999828338623,41083395.0,6.216513633728027
2015-08-24,6.909999847412109,6.460000038146973,6.820000171661377,6.460000038146973,28108021.0,5.593131065368652
2015-08-25,6.199999809265137,5.809999942779541,5.889999866485596,5.809999942779541,48646365.0,5.0303544998168945
2015-08-26,6.119999885559082,5.679999828338623,5.900000095367432,5.710000038146973,38190229.0,4.9437737464904785
2015-08-27,6.130000114440918,5.679999828338623,5.900000095367432,6.03000020980835,27081623.0,5.220832824707031
2015-08-28,6.5,6.059999942779541,6.150000095367432,6.289999961853027,43365234.0,5.4459428787231445
2015-08-31,6.510000228881836,6.010000228881836,6.369999885559082,6.489999771118164,50079786.0,5.619104862213135
2015-09-01,6.75,6.019999980926514,6.320000171661377,6.579999923706055,56120788.0,5.697027683258057
2015-09-02,6.940000057220459,6.179999828338623,6.25,6.760000228881836,54502316.0,5.852873802185059
2015-09-07,6.980000019073486,6.369999885559082,6.710000038146973,6.460000038146973,32724788.0,5.593131065368652
2015-09-08,6.880000114440918,6.360000133514404,6.400000095367432,6.849999904632568,24506173.0,5.9307966232299805
2015-09-09,7.059999942779541,6.78000020980835,6.860000133514404,6.989999771118164,28820658.0,6.0520100593566895
2015-09-10,7.139999866485596,6.760000228881836,6.800000190734863,6.849999904632568,24519190.0,5.9307966232299805
2015-09-11,6.960000038146973,6.570000171661377,6.840000152587891,6.710000038146973,17863163.0,5.8095831871032715
2015-09-14,6.769999980926514,6.039999961853027,6.730000019073486,6.079999923706055,24658256.0,5.26412296295166
2015-09-15,6.269999980926514,5.900000095367432,5.989999771118164,6.070000171661377,20940624.0,5.255465507507324
2015-09-16,6.659999847412109,6.039999961853027,6.099999904632568,6.559999942779541,19298014.0,5.679711818695068
2015-09-17,6.679999828338623,6.300000190734863,6.5,6.340000152587891,19292664.0,5.48923397064209
2015-09-18,6.539999961853027,6.309999942779541,6.360000133514404,6.46999979019165,14606748.0,5.601788520812988
2015-09-21,6.739999771118164,6.369999885559082,6.369999885559082,6.699999809265137,16063538.0,5.800925254821777
2015-09-22,6.900000095367432,6.599999904632568,6.679999828338623,6.78000020980835,23495316.0,5.870189666748047
2015-09-23,6.679999828338623,6.380000114440918,6.659999847412109,6.409999847412109,20653309.0,5.549840450286865
2015-09-24,6.639999866485596,6.420000076293945,6.429999828338623,6.53000020980835,13148768.0,5.653737545013428
2015-09-25,6.639999866485596,6.28000020980835,6.5,6.420000076293945,14771243.0,5.558498382568359
2015-09-28,6.480000019073486,6.300000190734863,6.449999809265137,6.440000057220459,9562267.0,5.575814247131348
2015-09-29,6.369999885559082,6.130000114440918,6.349999904632568,6.190000057220459,15160494.0,5.3593621253967285
2015-09-30,6.260000228881836,6.159999847412109,6.25,6.179999828338623,8227828.0,5.350703716278076
2015-10-08,6.699999809265137,6.369999885559082,6.420000076293945,6.389999866485596,19051604.0,5.532524585723877
2015-10-09,6.699999809265137,6.369999885559082,6.409999847412109,6.639999866485596,26093559.0,5.748976230621338
2015-10-12,7.0,6.610000133514404,6.630000114440918,6.889999866485596,34964704.0,5.965428829193115
2015-10-13,6.840000152587891,6.690000057220459,6.800000190734863,6.800000190734863,27411585.0,5.887506484985352
2015-10-14,6.960000038146973,6.699999809265137,6.769999980926514,6.71999979019165,25750783.0,5.818241119384766
2015-10-15,6.889999866485596,6.670000076293945,6.699999809265137,6.869999885559082,22824892.0,5.948112487792969
2015-10-16,6.960000038146973,6.760000228881836,6.889999866485596,6.949999809265137,27277794.0,6.0173773765563965
2015-10-19,7.039999961853027,6.869999885559082,6.980000019073486,6.980000019073486,36601748.0,6.043352127075195
2015-10-20,7.170000076293945,6.949999809265137,6.980000019073486,7.150000095367432,40973563.0,6.190539360046387
2015-10-21,7.159999847412109,6.460000038146973,7.139999866485596,6.559999942779541,42552056.0,5.679711818695068
2015-10-22,7.21999979019165,6.519999980926514,6.590000152587891,7.21999979019165,59483379.0,6.251145839691162
2015-10-23,7.519999980926514,7.130000114440918,7.21999979019165,7.360000133514404,97081352.0,6.372359752655029
2015-10-26,7.480000019073486,7.150000095367432,7.380000114440918,7.269999980926514,47648076.0,6.294436931610107
2015-10-27,7.199999809265137,6.880000114440918,7.170000076293945,7.119999885559082,33847769.0,6.164565086364746
2015-10-28,7.199999809265137,6.960000038146973,7.039999961853027,7.050000190734863,29783899.0,6.103958606719971
2015-10-29,7.159999847412109,7.019999980926514,7.110000133514404,7.039999961853027,21749485.0,6.095300197601318
2015-10-30,7.03000020980835,6.789999961853027,7.03000020980835,6.860000133514404,22454305.0,5.939454555511475
2015-11-02,6.800000190734863,6.559999942779541,6.75,6.590000152587891,29467059.0,5.705686569213867
2015-11-03,6.679999828338623,6.53000020980835,6.599999904632568,6.610000133514404,19666903.0,5.7230024337768555
2015-11-04,6.960000038146973,6.630000114440918,6.639999866485596,6.949999809265137,33170179.0,6.0173773765563965
2015-11-05,7.28000020980835,6.880000114440918,6.940000057220459,7.070000171661377,56203052.0,6.121274948120117
2015-11-06,7.199999809265137,7.010000228881836,7.019999980926514,7.170000076293945,46592833.0,6.207855224609375
2015-11-09,7.420000076293945,7.099999904632568,7.099999904632568,7.21999979019165,49571477.0,6.251145839691162
2015-11-10,7.480000019073486,7.110000133514404,7.130000114440918,7.400000095367432,58702319.0,6.406991958618164
2015-11-11,7.409999847412109,7.21999979019165,7.329999923706055,7.309999942779541,34677444.0,6.329069137573242
2015-11-12,7.449999809265137,7.159999847412109,7.300000190734863,7.320000171661377,42184282.0,6.3377275466918945
2015-11-13,7.239999771118164,7.0,7.21999979019165,7.039999961853027,36722472.0,6.095300197601318
2015-11-16,7.119999885559082,6.909999847412109,6.960000038146973,7.099999904632568,18338442.0,6.1472487449646
2015-11-17,7.320000171661377,7.070000171661377,7.119999885559082,7.119999885559082,44111816.0,6.164565086364746
2015-11-18,7.190000057220459,6.960000038146973,7.099999904632568,6.989999771118164,25460820.0,6.0520100593566895
2015-11-19,7.110000133514404,6.949999809265137,7.019999980926514,7.099999904632568,19541212.0,6.1472487449646
2015-11-20,7.130000114440918,7.019999980926514,7.090000152587891,7.070000171661377,25021372.0,6.121274948120117
2015-11-23,7.119999885559082,6.920000076293945,7.070000171661377,6.960000038146973,29878821.0,6.026035785675049
2015-11-24,6.96999979019165,6.769999980926514,6.929999828338623,6.920000076293945,23097134.0,5.991403579711914
2015-11-25,6.989999771118164,6.869999885559082,6.880000114440918,6.980000019073486,19793748.0,6.043352127075195
2015-11-26,7.210000038146973,6.989999771118164,6.989999771118164,7.099999904632568,43755264.0,6.1472487449646
2015-11-27,7.150000095367432,6.409999847412109,7.059999942779541,6.570000171661377,36385035.0,5.688370227813721
2015-11-30,6.679999828338623,6.320000171661377,6.539999961853027,6.639999866485596,26645074.0,5.748976230621338
2015-12-01,6.670000076293945,6.460000038146973,6.559999942779541,6.610000133514404,20704628.0,5.7230024337768555
2015-12-02,6.800000190734863,6.5,6.579999923706055,6.769999980926514,29250376.0,5.861532211303711
2015-12-03,6.940000057220459,6.679999828338623,6.739999771118164,6.840000152587891,25770291.0,5.922138690948486
2015-12-04,6.980000019073486,6.650000095367432,6.840000152587891,6.710000038146973,29904306.0,5.8095831871032715
2015-12-07,6.75,6.579999923706055,6.699999809265137,6.659999847412109,22524673.0,5.766292572021484
2015-12-08,6.610000133514404,6.369999885559082,6.590000152587891,6.389999866485596,24318555.0,5.532524585723877
2015-12-09,6.460000038146973,6.320000171661377,6.380000114440918,6.380000114440918,19186172.0,5.523866176605225
2015-12-10,6.460000038146973,6.300000190734863,6.360000133514404,6.320000171661377,16332611.0,5.471917629241943
2015-12-11,6.429999828338623,6.199999809265137,6.300000190734863,6.420000076293945,23175614.0,5.558498382568359
2015-12-14,6.71999979019165,6.300000190734863,6.349999904632568,6.670000076293945,41870284.0,5.774950981140137
2015-12-15,6.670000076293945,6.5,6.659999847412109,6.53000020980835,19568759.0,5.653737545013428
2015-12-16,6.639999866485596,6.480000019073486,6.53000020980835,6.519999980926514,18054065.0,5.645079612731934
2015-12-17,6.71999979019165,6.539999961853027,6.550000190734863,6.639999866485596,25881646.0,5.748976230621338
2015-12-18,6.639999866485596,6.519999980926514,6.599999904632568,6.630000114440918,22195746.0,5.740318775177002
2015-12-21,6.78000020980835,6.579999923706055,6.610000133514404,6.739999771118164,31957118.0,5.835557460784912
2015-12-22,6.900000095367432,6.710000038146973,6.75,6.739999771118164,42195103.0,5.835557460784912
2015-12-23,6.820000171661377,6.639999866485596,6.739999771118164,6.699999809265137,31592120.0,5.800925254821777
2015-12-24,6.75,6.519999980926514,6.71999979019165,6.599999904632568,17193996.0,5.714344024658203
2015-12-25,6.690000057220459,6.579999923706055,6.590000152587891,6.690000057220459,18884635.0,5.792266845703125
2015-12-28,6.699999809265137,6.369999885559082,6.679999828338623,6.389999866485596,30751354.0,5.532524585723877
2015-12-29,6.489999771118164,6.28000020980835,6.389999866485596,6.46999979019165,21932074.0,5.601788520812988
2015-12-30,6.510000228881836,6.400000095367432,6.480000019073486,6.489999771118164,16908090.0,5.619104862213135
2015-12-31,6.639999866485596,6.440000057220459,6.46999979019165,6.460000038146973,14938120.0,5.593131065368652
2016-01-04,6.539999961853027,5.900000095367432,6.449999809265137,5.940000057220459,18166832.0,5.142909526824951
2016-01-05,6.25,5.739999771118164,5.909999847412109,6.130000114440918,30602672.0,5.307413578033447
2016-01-06,6.739999771118164,6.079999923706055,6.130000114440918,6.739999771118164,79673642.0,5.835557460784912
2016-01-07,6.96999979019165,6.070000171661377,6.800000190734863,6.139999866485596,41658224.0,5.3160719871521
2016-01-08,6.75,6.409999847412109,6.5,6.75,57327074.0,5.844215393066406
2016-01-11,7.179999828338623,6.619999885559082,7.079999923706055,6.829999923706055,126582621.0,5.913480281829834
2016-01-12,7.110000133514404,6.309999942779541,6.590000152587891,6.989999771118164,80357671.0,6.0520100593566895
2016-01-13,7.289999961853027,6.679999828338623,6.809999942779541,6.699999809265137,76107982.0,5.800925254821777
2016-01-14,7.139999866485596,6.050000190734863,6.409999847412109,6.980000019073486,65202857.0,6.043352127075195
2016-01-15,7.139999866485596,6.349999904632568,6.869999885559082,6.699999809265137,69688874.0,5.800925254821777
2016-01-18,6.619999885559082,6.110000133514404,6.5,6.150000095367432,51811301.0,5.3247294425964355
2016-01-19,6.409999847412109,6.099999904632568,6.210000038146973,6.289999961853027,57575664.0,5.4459428787231445
2016-01-20,6.28000020980835,5.980000019073486,6.239999771118164,6.099999904632568,49236005.0,5.281439304351807
2016-01-21,6.28000020980835,5.920000076293945,5.989999771118164,5.929999828338623,42594261.0,5.134251594543457
2016-01-22,6.25,6.070000171661377,6.119999885559082,6.179999828338623,49591940.0,5.350703716278076
2016-01-25,6.650000095367432,6.260000228881836,6.309999942779541,6.349999904632568,56365925.0,5.497891426086426
2016-01-26,6.329999923706055,5.900000095367432,6.269999980926514,5.989999771118164,39506465.0,5.186200141906738
2016-01-27,6.380000114440918,5.989999771118164,6.050000190734863,6.260000228881836,50139441.0,5.419969081878662
2016-01-28,6.309999942779541,5.929999828338623,6.21999979019165,5.960000038146973,33843983.0,5.160226345062256
2016-01-29,6.269999980926514,5.71999979019165,5.980000019073486,6.210000038146973,38132695.0,5.376678466796875
2016-02-01,6.28000020980835,5.590000152587891,6.110000133514404,5.75,44578346.0,4.9784064292907715
2016-02-02,5.869999885559082,5.699999809265137,5.699999809265137,5.809999942779541,20847972.0,5.0303544998168945
2016-02-03,5.900000095367432,5.460000038146973,5.690000057220459,5.599999904632568,35817103.0,4.848534107208252
2016-02-04,5.820000171661377,5.639999866485596,5.650000095367432,5.769999980926514,29439071.0,4.99572229385376
2016-02-05,5.869999885559082,5.699999809265137,5.75,5.769999980926514,14840997.0,4.99572229385376
2016-02-15,5.929999828338623,5.599999904632568,5.599999904632568,5.829999923706055,16101421.0,5.047670364379883
2016-02-16,6.099999904632568,5.800000190734863,5.849999904632568,6.03000020980835,30733804.0,5.220832824707031
2016-02-17,6.059999942779541,5.880000114440918,5.949999809265137,6.0,38566041.0,5.194858551025391
2016-02-18,6.269999980926514,5.989999771118164,5.989999771118164,6.070000171661377,41788178.0,5.255465507507324
2016-02-19,6.03000020980835,5.849999904632568,6.0,5.929999828338623,30240592.0,5.134251594543457
2016-02-22,6.519999980926514,5.929999828338623,5.989999771118164,6.309999942779541,85434438.0,5.463259220123291
2016-02-23,6.599999904632568,6.170000076293945,6.25,6.579999923706055,81853591.0,5.697027683258057
2016-02-24,6.699999809265137,6.429999828338623,6.449999809265137,6.579999923706055,46747350.0,5.697027683258057
2016-02-25,6.739999771118164,6.079999923706055,6.5,6.260000228881836,61808049.0,5.419969081878662
2016-02-26,6.889999866485596,6.230000019073486,6.329999923706055,6.889999866485596,96521812.0,5.965428829193115
2016-02-29,7.289999961853027,6.300000190734863,6.769999980926514,7.159999847412109,135848663.0,6.199197769165039
2016-03-01,7.510000228881836,6.849999904632568,6.920000076293945,7.21999979019165,98638623.0,6.251145839691162
2016-03-02,7.739999771118164,7.070000171661377,7.079999923706055,7.579999923706055,78853394.0,6.562837600708008
2016-03-03,7.849999904632568,7.320000171661377,7.650000095367432,7.449999809265137,63048974.0,6.450282573699951
2016-03-04,7.679999828338623,7.110000133514404,7.400000095367432,7.260000228881836,47413435.0,6.285778522491455
2016-03-07,7.599999904632568,7.159999847412109,7.449999809265137,7.400000095367432,56699813.0,6.406991958618164
2016-03-08,7.650000095367432,6.980000019073486,7.590000152587891,7.170000076293945,70908659.0,6.207855224609375
2016-03-09,6.849999904632568,6.449999809265137,6.809999942779541,6.639999866485596,66057206.0,5.748976230621338
2016-03-10,6.699999809265137,6.420000076293945,6.599999904632568,6.460000038146973,31662141.0,5.593131065368652
2016-03-11,6.630000114440918,6.389999866485596,6.420000076293945,6.46999979019165,34192351.0,5.601788520812988
2016-03-14,6.760000228881836,6.440000057220459,6.570000171661377,6.610000133514404,46349801.0,5.7230024337768555
2016-03-15,6.590000152587891,6.320000171661377,6.519999980926514,6.460000038146973,33229776.0,5.593131065368652
2016-03-16,6.570000171661377,6.269999980926514,6.460000038146973,6.309999942779541,23288571.0,5.463259220123291
2016-03-17,6.610000133514404,6.380000114440918,6.400000095367432,6.559999942779541,37814784.0,5.679711818695068
2016-03-18,6.949999809265137,6.570000171661377,6.619999885559082,6.860000133514404,53284022.0,5.939454555511475
2016-03-21,6.980000019073486,6.75,6.860000133514404,6.96999979019165,37025971.0,6.034693241119385
2016-03-22,6.949999809265137,6.739999771118164,6.949999809265137,6.829999923706055,29755795.0,5.913480281829834
2016-03-23,7.090000152587891,6.809999942779541,6.869999885559082,6.889999866485596,29447296.0,5.965428829193115
2016-03-24,6.849999904632568,6.53000020980835,6.800000190734863,6.559999942779541,43964003.0,5.679711818695068
2016-03-25,6.650000095367432,6.519999980926514,6.590000152587891,6.630000114440918,13193107.0,5.740318775177002
2016-03-28,6.739999771118164,6.53000020980835,6.679999828338623,6.550000190734863,15282440.0,5.671053886413574
2016-03-29,6.800000190734863,6.5,6.559999942779541,6.639999866485596,25902894.0,5.748976230621338
2016-03-30,6.840000152587891,6.619999885559082,6.670000076293945,6.800000190734863,28359007.0,5.887506484985352
2016-03-31,6.849999904632568,6.590000152587891,6.789999961853027,6.75,31531288.0,5.844215393066406
2016-04-01,7.210000038146973,6.690000057220459,6.739999771118164,7.059999942779541,60735787.0,6.112616539001465
2016-04-05,7.170000076293945,6.909999847412109,7.119999885559082,7.110000133514404,39242206.0,6.155907154083252
2016-04-06,7.190000057220459,6.949999809265137,7.039999961853027,7.03000020980835,24962384.0,6.086642265319824
2016-04-07,7.210000038146973,6.980000019073486,7.099999904632568,7.03000020980835,30464156.0,6.086642265319824
2016-04-08,7.150000095367432,6.820000171661377,6.949999809265137,7.070000171661377,31010034.0,6.121274948120117
2016-04-11,7.400000095367432,7.059999942779541,7.170000076293945,7.099999904632568,110149782.0,6.1472487449646
2016-04-12,7.25,6.96999979019165,7.079999923706055,7.230000019073486,51519310.0,6.259804725646973
2016-04-13,7.949999809265137,7.5,7.5,7.630000114440918,114296595.0,6.606128215789795
2016-04-14,7.699999809265137,7.440000057220459,7.650000095367432,7.550000190734863,42416743.0,6.536863327026367
2016-04-15,7.659999847412109,7.449999809265137,7.550000190734863,7.570000171661377,41471387.0,6.554179668426514
2016-04-18,7.5,7.110000133514404,7.5,7.320000171661377,44095130.0,6.3377275466918945
2016-04-19,7.650000095367432,7.230000019073486,7.400000095367432,7.349999904632568,38682187.0,6.363700866699219
2016-04-20,7.570000171661377,6.800000190734863,7.449999809265137,7.079999923706055,51144305.0,6.129932880401611
2016-04-21,7.5,7.050000190734863,7.059999942779541,7.349999904632568,58350921.0,6.363700866699219
2016-04-22,7.53000020980835,7.119999885559082,7.199999809265137,7.510000228881836,30876896.0,6.502231121063232
2016-04-25,7.690000057220459,7.400000095367432,7.489999771118164,7.679999828338623,52179387.0,6.649418354034424
2016-04-26,7.760000228881836,7.429999828338623,7.739999771118164,7.590000152587891,27063158.0,6.57149600982666
2016-04-27,7.599999904632568,7.190000057220459,7.550000190734863,7.199999809265137,38884791.0,6.233829975128174
2016-04-28,7.360000133514404,7.090000152587891,7.179999828338623,7.300000190734863,27929468.0,6.320411205291748
2016-04-29,7.550000190734863,7.199999809265137,7.230000019073486,7.46999979019165,37542578.0,6.4675984382629395
2016-05-03,7.519999980926514,7.309999942779541,7.429999828338623,7.510000228881836,28987383.0,6.502231121063232
2016-05-04,7.440000057220459,7.179999828338623,7.409999847412109,7.239999771118164,36417596.0,6.268462181091309
2016-05-05,7.28000020980835,7.019999980926514,7.25,7.170000076293945,32893260.0,6.207855224609375
2016-05-06,7.159999847412109,6.679999828338623,7.099999904632568,6.699999809265137,46898355.0,5.800925254821777
2016-05-09,6.659999847412109,6.059999942779541,6.659999847412109,6.119999885559082,44611978.0,5.298755645751953
2016-05-10,6.190000057220459,6.010000228881836,6.130000114440918,6.079999923706055,26505264.0,5.26412296295166
2016-05-11,6.159999847412109,6.010000228881836,6.150000095367432,6.079999923706055,16309468.0,5.26412296295166
2016-05-12,6.070000171661377,5.880000114440918,6.0,6.03000020980835,25465510.0,5.220832824707031
2016-05-13,6.059999942779541,5.909999847412109,5.96999979019165,5.940000057220459,24502573.0,5.142909526824951
2016-05-16,6.0,5.860000133514404,5.940000057220459,5.980000019073486,19961412.0,5.177542209625244
2016-05-17,6.130000114440918,6.0,6.010000228881836,6.019999980926514,27191898.0,5.212174415588379
2016-05-18,6.070000171661377,5.849999904632568,5.960000038146973,5.900000095367432,27257132.0,5.108277320861816
2016-05-19,6.059999942779541,5.889999866485596,5.940000057220459,5.900000095367432,16657132.0,5.108277320861816
2016-05-20,5.949999809265137,5.809999942779541,5.860000133514404,5.929999828338623,11844734.0,5.134251594543457
2016-05-23,6.0,5.900000095367432,5.940000057220459,5.960000038146973,15368204.0,5.160226345062256
2016-05-24,5.960000038146973,5.800000190734863,5.949999809265137,5.849999904632568,16951230.0,5.064986705780029
2016-05-25,5.960000038146973,5.840000152587891,5.900000095367432,5.940000057220459,21472024.0,5.142909526824951
2016-05-26,6.150000095367432,5.96999979019165,6.0,6.119999885559082,38671700.0,5.298755645751953
2016-05-27,6.110000133514404,6.010000228881836,6.070000171661377,6.050000190734863,16769876.0,5.238149166107178
2016-05-30,6.039999961853027,5.940000057220459,6.03000020980835,5.949999809265137,12448853.0,5.1515679359436035
2016-05-31,6.239999771118164,5.989999771118164,5.989999771118164,6.190000057220459,29366204.0,5.3593621253967285
2016-06-01,6.369999885559082,6.179999828338623,6.190000057220459,6.269999980926514,22871743.0,5.428627014160156
2016-06-02,6.349999904632568,6.190000057220459,6.28000020980835,6.25,18583770.0,5.41131067276001
2016-06-03,6.300000190734863,6.090000152587891,6.25,6.210000038146973,30670653.0,5.376678466796875
2016-06-06,6.239999771118164,6.139999866485596,6.210000038146973,6.179999828338623,10086192.0,5.350703716278076
2016-06-07,6.239999771118164,6.150000095367432,6.190000057220459,6.239999771118164,12256709.0,5.402652263641357
2016-06-08,6.25,6.130000114440918,6.239999771118164,6.199999809265137,12702537.0,5.368020057678223
2016-06-13,6.130000114440918,5.909999847412109,6.110000133514404,5.920000076293945,23652977.0,5.125593662261963
2016-06-14,5.940000057220459,5.800000190734863,5.889999866485596,5.849999904632568,14239331.0,5.064986705780029
2016-06-15,6.059999942779541,5.78000020980835,5.800000190734863,6.03000020980835,17420503.0,5.220832824707031
2016-06-16,6.019999980926514,5.900000095367432,6.019999980926514,5.949999809265137,9463160.0,5.1515679359436035
2016-06-17,6.239999771118164,5.929999828338623,5.929999828338623,6.179999828338623,25512915.0,5.350703716278076
2016-06-20,6.159999847412109,6.0,6.119999885559082,6.050000190734863,16915278.0,5.238149166107178
2016-06-21,6.230000019073486,6.059999942779541,6.090000152587891,6.099999904632568,27617613.0,5.281439304351807
2016-06-22,6.519999980926514,6.059999942779541,6.099999904632568,6.409999847412109,43508851.0,5.549840450286865
2016-06-23,6.599999904632568,6.300000190734863,6.329999923706055,6.349999904632568,26748451.0,5.497891426086426
2016-06-24,6.400000095367432,6.059999942779541,6.329999923706055,6.239999771118164,24097038.0,5.402652263641357
2016-06-27,6.599999904632568,6.179999828338623,6.179999828338623,6.429999828338623,36435482.0,5.5671563148498535
2016-06-28,6.550000190734863,6.369999885559082,6.429999828338623,6.480000019073486,18278478.0,5.610447406768799
2016-06-29,6.650000095367432,6.420000076293945,6.53000020980835,6.449999809265137,19061438.0,5.58447265625
2016-06-30,6.510000228881836,6.340000152587891,6.510000228881836,6.369999885559082,14435115.0,5.515207767486572
2016-07-01,6.480000019073486,6.360000133514404,6.400000095367432,6.380000114440918,9514784.0,5.523866176605225
2016-07-04,6.829999923706055,6.369999885559082,6.380000114440918,6.78000020980835,44126691.0,5.870189666748047
2016-07-05,6.960000038146973,6.619999885559082,6.849999904632568,6.690000057220459,30604921.0,5.792266845703125
2016-07-06,6.880000114440918,6.599999904632568,6.599999904632568,6.760000228881836,29972359.0,5.852873802185059
2016-07-07,7.059999942779541,6.730000019073486,6.760000228881836,6.869999885559082,36172922.0,5.948112487792969
2016-07-08,6.940000057220459,6.78000020980835,6.880000114440918,6.849999904632568,20359878.0,5.9307966232299805
2016-07-11,7.150000095367432,6.849999904632568,6.880000114440918,7.050000190734863,38674910.0,6.103958606719971
2016-07-12,7.630000114440918,7.03000020980835,7.03000020980835,7.300000190734863,80317004.0,6.320411205291748
2016-07-13,7.53000020980835,7.170000076293945,7.460000038146973,7.429999828338623,44271456.0,6.432966232299805
2016-07-14,7.440000057220459,7.210000038146973,7.360000133514404,7.360000133514404,17285287.0,6.372359752655029
2016-07-15,7.480000019073486,7.099999904632568,7.360000133514404,7.199999809265137,25393938.0,6.233829975128174
2016-07-18,7.190000057220459,6.960000038146973,7.190000057220459,7.0,35557912.0,6.060667991638184
2016-07-19,7.050000190734863,6.840000152587891,7.0,6.960000038146973,22316646.0,6.026035785675049
2016-07-20,7.019999980926514,6.860000133514404,6.949999809265137,6.949999809265137,27535218.0,6.0173773765563965
2016-07-21,7.059999942779541,6.880000114440918,6.920000076293945,6.940000057220459,32184723.0,6.008719444274902
2016-07-22,6.929999828338623,6.78000020980835,6.929999828338623,6.789999961853027,17988601.0,5.878848075866699
2016-07-25,6.909999847412109,6.739999771118164,6.800000190734863,6.880000114440918,13481094.0,5.956771373748779
2016-07-26,7.090000152587891,6.840000152587891,6.880000114440918,7.039999961853027,27509523.0,6.095300197601318
2016-07-27,7.119999885559082,6.559999942779541,7.059999942779541,6.690000057220459,29844640.0,5.792266845703125
2016-07-28,6.920000076293945,6.670000076293945,6.690000057220459,6.860000133514404,23913048.0,5.939454555511475
2016-07-29,7.050000190734863,6.820000171661377,6.860000133514404,6.880000114440918,18393549.0,5.956771373748779
2016-08-01,7.090000152587891,6.699999809265137,6.900000095367432,6.980000019073486,30024942.0,6.043352127075195
2016-08-02,7.179999828338623,6.960000038146973,6.960000038146973,7.099999904632568,25322831.0,6.1472487449646
2016-08-03,7.150000095367432,6.949999809265137,7.050000190734863,6.989999771118164,19924702.0,6.0520100593566895
2016-08-04,7.059999942779541,6.869999885559082,7.010000228881836,6.929999828338623,13482832.0,6.00006103515625
2016-08-05,6.960000038146973,6.820000171661377,6.929999828338623,6.889999866485596,12732321.0,5.965428829193115
2016-08-08,7.380000114440918,6.929999828338623,6.929999828338623,7.320000171661377,53133150.0,6.3377275466918945
2016-08-09,7.320000171661377,7.170000076293945,7.28000020980835,7.239999771118164,25473345.0,6.268462181091309
2016-08-10,7.690000057220459,7.210000038146973,7.239999771118164,7.300000190734863,65849915.0,6.320411205291748
2016-08-11,7.380000114440918,7.130000114440918,7.25,7.21999979019165,28593243.0,6.251145839691162
2016-08-12,7.440000057220459,7.170000076293945,7.179999828338623,7.409999847412109,22944303.0,6.415650367736816
2016-08-15,7.78000020980835,7.260000228881836,7.420000076293945,7.559999942779541,40537663.0,6.545521259307861
2016-08-16,7.880000114440918,7.489999771118164,7.570000171661377,7.599999904632568,49917606.0,6.580153465270996
2016-08-17,7.699999809265137,7.460000038146973,7.639999866485596,7.559999942779541,27202981.0,6.545521259307861
2016-08-18,7.809999942779541,7.309999942779541,7.510000228881836,7.389999866485596,54277228.0,6.39833402633667
2016-08-19,7.400000095367432,7.199999809265137,7.349999904632568,7.340000152587891,24537580.0,6.355043888092041
2016-08-22,7.440000057220459,7.239999771118164,7.320000171661377,7.360000133514404,21975878.0,6.372359752655029
2016-08-23,7.349999904632568,7.210000038146973,7.329999923706055,7.269999980926514,17089095.0,6.294436931610107
2016-08-24,7.329999923706055,7.230000019073486,7.260000228881836,7.269999980926514,10851756.0,6.294436931610107
2016-08-25,7.380000114440918,7.099999904632568,7.239999771118164,7.260000228881836,21315710.0,6.285778522491455
2016-08-26,7.289999961853027,7.179999828338623,7.260000228881836,7.190000057220459,15849685.0,6.22517204284668
2016-08-29,7.28000020980835,7.099999904632568,7.190000057220459,7.199999809265137,14359504.0,6.233829975128174
2016-08-30,7.389999866485596,7.199999809265137,7.230000019073486,7.320000171661377,21676691.0,6.3377275466918945
2016-08-31,7.460000038146973,7.340000152587891,7.360000133514404,7.400000095367432,20458743.0,6.406991958618164
2016-09-01,7.389999866485596,7.070000171661377,7.389999866485596,7.110000133514404,30549001.0,6.155907154083252
2016-09-02,7.230000019073486,7.050000190734863,7.050000190734863,7.150000095367432,11128782.0,6.190539360046387
2016-09-05,7.460000038146973,7.199999809265137,7.239999771118164,7.300000190734863,21831344.0,6.320411205291748
2016-09-06,7.440000057220459,7.269999980926514,7.300000190734863,7.429999828338623,21591925.0,6.432966232299805
2016-09-07,7.380000114440918,7.170000076293945,7.320000171661377,7.199999809265137,32610211.0,6.233829975128174
2016-09-08,7.28000020980835,7.139999866485596,7.159999847412109,7.28000020980835,19361803.0,6.303094387054443
2016-09-09,7.300000190734863,7.110000133514404,7.25,7.110000133514404,20766125.0,6.155907154083252
2016-09-12,7.0,6.579999923706055,6.989999771118164,6.710000038146973,28193643.0,5.8095831871032715
2016-09-13,6.78000020980835,6.539999961853027,6.75,6.630000114440918,23501916.0,5.740318775177002
2016-09-14,6.590000152587891,6.480000019073486,6.53000020980835,6.539999961853027,20216796.0,5.662395477294922
2016-09-19,6.690000057220459,6.570000171661377,6.579999923706055,6.670000076293945,16431808.0,5.774950981140137
2016-09-20,6.800000190734863,6.650000095367432,6.670000076293945,6.730000019073486,21955825.0,5.826899528503418
2016-09-21,6.800000190734863,6.679999828338623,6.699999809265137,6.71999979019165,14862644.0,5.818241119384766
2016-09-22,6.869999885559082,6.739999771118164,6.789999961853027,6.75,20839817.0,5.844215393066406
2016-09-23,6.809999942779541,6.71999979019165,6.78000020980835,6.739999771118164,9138442.0,5.835557460784912
2016-09-26,6.869999885559082,6.670000076293945,6.78000020980835,6.690000057220459,16064029.0,5.792266845703125
2016-09-27,6.730000019073486,6.429999828338623,6.639999866485596,6.599999904632568,24854130.0,5.714344024658203
2016-09-28,6.639999866485596,6.550000190734863,6.590000152587891,6.579999923706055,10854915.0,5.697027683258057
2016-09-29,6.860000133514404,6.699999809265137,6.699999809265137,6.789999961853027,24724734.0,5.878848075866699
2016-09-30,6.889999866485596,6.730000019073486,6.75,6.869999885559082,18471047.0,5.948112487792969
2016-10-10,7.070000171661377,6.889999866485596,7.0,6.949999809265137,30939501.0,6.0173773765563965
2016-10-11,7.019999980926514,6.920000076293945,6.96999979019165,7.010000228881836,20176748.0,6.069326400756836
2016-10-12,7.070000171661377,6.949999809265137,6.960000038146973,7.059999942779541,17128918.0,6.112616539001465
2016-10-13,7.179999828338623,7.019999980926514,7.059999942779541,7.019999980926514,22626772.0,6.07798433303833
2016-10-14,7.059999942779541,6.889999866485596,7.010000228881836,7.050000190734863,16569422.0,6.103958606719971
2016-10-17,7.260000228881836,7.059999942779541,7.090000152587891,7.070000171661377,33411613.0,6.121274948120117
2016-10-18,7.190000057220459,7.0,7.039999961853027,7.179999828338623,18069274.0,6.216513633728027
2016-10-19,7.409999847412109,7.170000076293945,7.309999942779541,7.230000019073486,38201052.0,6.259804725646973
2016-10-20,7.28000020980835,7.130000114440918,7.260000228881836,7.190000057220459,15053763.0,6.22517204284668
2016-10-21,7.210000038146973,7.03000020980835,7.199999809265137,7.159999847412109,21569617.0,6.199197769165039
2016-10-24,7.639999866485596,7.170000076293945,7.190000057220459,7.480000019073486,77966508.0,6.476256847381592
2016-10-25,8.050000190734863,7.429999828338623,7.510000228881836,7.900000095367432,104346745.0,6.839897155761719
2016-10-26,7.829999923706055,7.570000171661377,7.739999771118164,7.699999809265137,59181300.0,6.6667351722717285
2016-10-27,7.730000019073486,7.400000095367432,7.599999904632568,7.570000171661377,52495939.0,6.554179668426514
2016-10-28,7.630000114440918,7.460000038146973,7.5,7.579999923706055,34181483.0,6.562837600708008
2016-10-31,7.590000152587891,7.400000095367432,7.559999942779541,7.559999942779541,23476511.0,6.545521259307861
2016-11-01,7.650000095367432,7.449999809265137,7.550000190734863,7.559999942779541,29155898.0,6.545521259307861
2016-11-02,7.690000057220459,7.300000190734863,7.579999923706055,7.360000133514404,41427313.0,6.372359752655029
2016-11-03,7.420000076293945,7.239999771118164,7.340000152587891,7.349999904632568,35584140.0,6.363700866699219
2016-11-04,7.550000190734863,7.329999923706055,7.400000095367432,7.440000057220459,47223600.0,6.441624164581299
2016-11-07,7.849999904632568,7.449999809265137,7.510000228881836,7.679999828338623,74434916.0,6.649418354034424
2016-11-08,7.710000038146973,7.449999809265137,7.659999847412109,7.480000019073486,52066407.0,6.476256847381592
2016-11-09,7.75,7.320000171661377,7.489999771118164,7.599999904632568,53157283.0,6.580153465270996
2016-11-10,7.869999885559082,7.610000133514404,7.699999809265137,7.71999979019165,53522167.0,6.684051036834717
2016-11-11,8.449999809265137,7.579999923706055,7.699999809265137,8.09000015258789,88733866.0,7.004400730133057
2016-11-14,8.8100004196167,7.949999809265137,8.0,8.399999618530273,121005202.0,7.272800922393799
2016-11-15,8.550000190734863,8.119999885559082,8.390000343322754,8.229999542236328,56890123.0,7.125614166259766
2016-11-16,8.279999732971191,8.020000457763672,8.239999771118164,8.15999984741211,42264076.0,7.06500768661499
2016-11-17,8.25,7.96999979019165,8.039999961853027,8.170000076293945,30921578.0,7.073665142059326
2016-11-18,8.119999885559082,7.840000152587891,8.119999885559082,7.889999866485596,42335244.0,6.831238746643066
2016-11-21,8.039999961853027,7.800000190734863,7.889999866485596,7.900000095367432,29836574.0,6.839897155761719
2016-11-22,8.170000076293945,7.949999809265137,7.989999771118164,8.130000114440918,56990794.0,7.039032936096191
2016-11-23,8.109999656677246,7.75,8.109999656677246,7.849999904632568,60984762.0,6.796606063842773
2016-11-24,8.239999771118164,7.78000020980835,8.079999923706055,7.840000152587891,82152723.0,6.7879486083984375
2016-11-25,7.889999866485596,7.510000228881836,7.860000133514404,7.820000171661377,51255580.0,6.770632266998291
2016-11-28,7.929999828338623,7.710000038146973,7.800000190734863,7.889999866485596,62477816.0,6.831238746643066
2016-11-29,7.800000190734863,7.429999828338623,7.78000020980835,7.5,83046919.0,6.493573188781738
2016-11-30,7.460000038146973,7.159999847412109,7.449999809265137,7.269999980926514,61601139.0,6.294436931610107
2016-12-01,7.389999866485596,7.269999980926514,7.300000190734863,7.360000133514404,38883572.0,6.372359752655029
2016-12-02,7.409999847412109,7.239999771118164,7.309999942779541,7.269999980926514,28939276.0,6.294436931610107
2016-12-05,7.380000114440918,7.150000095367432,7.199999809265137,7.349999904632568,28431716.0,6.363700866699219
2016-12-06,7.340000152587891,7.21999979019165,7.300000190734863,7.269999980926514,20268095.0,6.294436931610107
2016-12-07,7.429999828338623,7.260000228881836,7.28000020980835,7.409999847412109,32418184.0,6.415650367736816
2016-12-08,7.400000095367432,7.28000020980835,7.400000095367432,7.289999961853027,22926357.0,6.311752796173096
2016-12-09,7.269999980926514,7.199999809265137,7.25,7.239999771118164,26378197.0,6.268462181091309
2016-12-12,7.360000133514404,6.900000095367432,7.289999961853027,6.949999809265137,36538145.0,6.0173773765563965
2016-12-13,7.039999961853027,6.869999885559082,6.909999847412109,7.019999980926514,21176148.0,6.07798433303833
2016-12-14,7.110000133514404,6.940000057220459,6.960000038146973,7.019999980926514,22440988.0,6.07798433303833
2016-12-15,7.170000076293945,7.010000228881836,7.010000228881836,7.050000190734863,18203559.0,6.103958606719971
2016-12-16,7.079999923706055,6.989999771118164,7.050000190734863,7.039999961853027,12880113.0,6.095300197601318
2016-12-19,7.099999904632568,6.96999979019165,7.03000020980835,7.059999942779541,13438204.0,6.112616539001465
2016-12-20,7.059999942779541,6.920000076293945,7.050000190734863,7.019999980926514,15034402.0,6.07798433303833
2016-12-21,7.059999942779541,6.980000019073486,7.019999980926514,7.039999961853027,18238766.0,6.095300197601318
2016-12-22,7.039999961853027,6.900000095367432,7.039999961853027,6.960000038146973,23187335.0,6.026035785675049
2016-12-23,6.960000038146973,6.690000057220459,6.940000057220459,6.710000038146973,34276737.0,5.8095831871032715
2016-12-26,6.75,6.590000152587891,6.690000057220459,6.739999771118164,19234513.0,5.835557460784912
2016-12-27,6.800000190734863,6.710000038146973,6.730000019073486,6.739999771118164,16080977.0,5.835557460784912
2016-12-28,6.809999942779541,6.71999979019165,6.769999980926514,6.739999771118164,13640657.0,5.835557460784912
2016-12-29,6.809999942779541,6.679999828338623,6.739999771118164,6.78000020980835,15247277.0,5.870189666748047
2016-12-30,6.800000190734863,6.690000057220459,6.760000228881836,6.730000019073486,13407078.0,5.826899528503418
2017-01-03,6.860000133514404,6.730000019073486,6.760000228881836,6.849999904632568,20368584.0,5.9307966232299805
2017-01-04,6.889999866485596,6.789999961853027,6.840000152587891,6.889999866485596,17416680.0,5.965428829193115
2017-01-05,7.010000228881836,6.889999866485596,6.909999847412109,6.920000076293945,20609036.0,5.991403579711914
2017-01-06,6.980000019073486,6.900000095367432,6.949999809265137,6.909999847412109,17627886.0,5.982745170593262
2017-01-09,6.949999809265137,6.880000114440918,6.900000095367432,6.929999828338623,11217024.0,6.00006103515625
2017-01-10,7.099999904632568,6.920000076293945,6.940000057220459,7.019999980926514,21572817.0,6.07798433303833
2017-01-11,7.099999904632568,6.909999847412109,7.0,6.909999847412109,19320257.0,5.982745170593262
2017-01-12,6.940000057220459,6.769999980926514,6.920000076293945,6.789999961853027,15842069.0,5.878848075866699
2017-01-13,6.849999904632568,6.710000038146973,6.78000020980835,6.730000019073486,10548559.0,5.826899528503418
2017-01-16,6.840000152587891,6.369999885559082,6.769999980926514,6.579999923706055,29882839.0,5.697027683258057
2017-01-17,6.610000133514404,6.420000076293945,6.53000020980835,6.599999904632568,18159957.0,5.714344024658203
2017-01-18,6.639999866485596,6.53000020980835,6.570000171661377,6.610000133514404,11883212.0,5.7230024337768555
2017-01-19,6.650000095367432,6.53000020980835,6.559999942779541,6.610000133514404,10033326.0,5.7230024337768555
2017-01-20,6.699999809265137,6.590000152587891,6.590000152587891,6.679999828338623,13623915.0,5.783608913421631
2017-01-23,6.820000171661377,6.679999828338623,6.690000057220459,6.769999980926514,14201300.0,5.861532211303711
2017-01-24,6.880000114440918,6.75,6.769999980926514,6.840000152587891,20069922.0,5.922138690948486
2017-01-25,6.860000133514404,6.78000020980835,6.829999923706055,6.820000171661377,10551228.0,5.90482234954834
2017-01-26,6.980000019073486,6.869999885559082,6.920000076293945,6.960000038146973,21793926.0,6.026035785675049
2017-02-03,6.980000019073486,6.809999942779541,6.960000038146973,6.829999923706055,16497153.0,5.913480281829834
2017-02-06,6.860000133514404,6.769999980926514,6.829999923706055,6.840000152587891,11622107.0,5.922138690948486
2017-02-07,6.849999904632568,6.760000228881836,6.840000152587891,6.809999942779541,11718509.0,5.896164417266846
2017-02-08,6.920000076293945,6.75,6.809999942779541,6.900000095367432,18997042.0,5.974087238311768
2017-02-09,6.940000057220459,6.860000133514404,6.889999866485596,6.929999828338623,24977995.0,6.00006103515625
2017-02-10,7.130000114440918,6.909999847412109,6.940000057220459,7.119999885559082,62935382.0,6.164565086364746
2017-02-13,7.329999923706055,7.059999942779541,7.150000095367432,7.150000095367432,58111945.0,6.190539360046387
2017-02-14,7.239999771118164,7.099999904632568,7.150000095367432,7.21999979019165,28412846.0,6.251145839691162
2017-02-15,7.300000190734863,7.110000133514404,7.170000076293945,7.130000114440918,33945734.0,6.173223495483398
2017-02-16,7.400000095367432,7.119999885559082,7.130000114440918,7.309999942779541,54657497.0,6.329069137573242
2017-02-17,7.309999942779541,7.070000171661377,7.309999942779541,7.110000133514404,41157493.0,6.155907154083252
2017-02-20,7.320000171661377,7.130000114440918,7.139999866485596,7.300000190734863,33185001.0,6.320411205291748
2017-02-21,7.449999809265137,7.179999828338623,7.329999923706055,7.300000190734863,36771942.0,6.320411205291748
2017-02-22,7.28000020980835,7.179999828338623,7.260000228881836,7.269999980926514,23737755.0,6.294436931610107
2017-02-23,7.409999847412109,7.21999979019165,7.260000228881836,7.260000228881836,37479787.0,6.285778522491455
2017-02-24,7.21999979019165,7.03000020980835,7.199999809265137,7.110000133514404,39624394.0,6.155907154083252
2017-02-27,7.210000038146973,7.070000171661377,7.119999885559082,7.099999904632568,29207914.0,6.1472487449646
2017-02-28,7.28000020980835,7.090000152587891,7.119999885559082,7.239999771118164,29272650.0,6.268462181091309
2017-03-01,7.360000133514404,7.199999809265137,7.21999979019165,7.289999961853027,35775950.0,6.311752796173096
2017-03-02,7.349999904632568,7.190000057220459,7.329999923706055,7.28000020980835,27997320.0,6.303094387054443
2017-03-03,7.239999771118164,7.119999885559082,7.230000019073486,7.179999828338623,20400586.0,6.216513633728027
2017-03-06,7.329999923706055,7.179999828338623,7.230000019073486,7.300000190734863,31697598.0,6.320411205291748
2017-03-07,7.289999961853027,7.130000114440918,7.28000020980835,7.21999979019165,25108637.0,6.251145839691162
2017-03-08,7.199999809265137,7.079999923706055,7.179999828338623,7.099999904632568,20064014.0,6.1472487449646
2017-03-09,7.070000171661377,6.789999961853027,7.050000190734863,6.840000152587891,54999157.0,5.922138690948486
2017-03-10,6.869999885559082,6.800000190734863,6.869999885559082,6.809999942779541,20690052.0,5.896164417266846
2017-03-13,6.949999809265137,6.760000228881836,6.820000171661377,6.940000057220459,24060190.0,6.008719444274902
2017-03-14,7.0,6.869999885559082,6.920000076293945,6.900000095367432,18012387.0,5.974087238311768
2017-03-15,7.0,6.900000095367432,6.909999847412109,6.940000057220459,21365760.0,6.008719444274902
2017-03-16,7.050000190734863,6.940000057220459,6.96999979019165,7.0,20085491.0,6.060667991638184
2017-03-17,7.019999980926514,6.849999904632568,7.0,6.860000133514404,18034464.0,5.939454555511475
2017-03-20,7.099999904632568,6.869999885559082,7.019999980926514,6.989999771118164,24511560.0,6.0520100593566895
2017-03-21,6.980000019073486,6.869999885559082,6.960000038146973,6.909999847412109,19596588.0,5.982745170593262
2017-03-22,6.880000114440918,6.769999980926514,6.849999904632568,6.849999904632568,17960206.0,5.9307966232299805
2017-03-23,6.900000095367432,6.789999961853027,6.860000133514404,6.860000133514404,13558481.0,5.939454555511475
2017-03-24,6.889999866485596,6.760000228881836,6.869999885559082,6.849999904632568,17107570.0,5.9307966232299805
2017-03-27,6.869999885559082,6.789999961853027,6.849999904632568,6.800000190734863,12046452.0,5.887506484985352
2017-03-28,6.840000152587891,6.78000020980835,6.809999942779541,6.809999942779541,8054941.0,5.896164417266846
2017-03-29,6.909999847412109,6.789999961853027,6.849999904632568,6.869999885559082,19510713.0,5.948112487792969
2017-03-30,6.949999809265137,6.730000019073486,6.869999885559082,6.760000228881836,27729740.0,5.852873802185059
2017-03-31,6.880000114440918,6.730000019073486,6.75,6.849999904632568,20270322.0,5.9307966232299805
2017-04-05,7.079999923706055,6.920000076293945,6.920000076293945,7.059999942779541,44747258.0,6.112616539001465
2017-04-06,7.090000152587891,7.010000228881836,7.03000020980835,7.070000171661377,20791547.0,6.121274948120117
2017-04-07,7.139999866485596,7.03000020980835,7.03000020980835,7.090000152587891,24558746.0,6.138591289520264
2017-04-10,7.159999847412109,7.050000190734863,7.110000133514404,7.070000171661377,25743700.0,6.121274948120117
2017-04-11,7.099999904632568,6.889999866485596,7.079999923706055,7.059999942779541,38402951.0,6.112616539001465
2017-04-12,7.179999828338623,7.0,7.019999980926514,7.059999942779541,48084823.0,6.112616539001465
2017-04-13,7.199999809265137,7.050000190734863,7.079999923706055,7.150000095367432,26918908.0,6.190539360046387
2017-04-14,7.25,7.0,7.130000114440918,7.070000171661377,40810105.0,6.121274948120117
2017-04-17,7.179999828338623,7.0,7.039999961853027,7.150000095367432,33640463.0,6.190539360046387
2017-04-18,7.21999979019165,7.110000133514404,7.139999866485596,7.119999885559082,30237594.0,6.164565086364746
2017-04-19,7.050000190734863,6.78000020980835,7.03000020980835,6.809999942779541,43246167.0,5.896164417266846
2017-04-20,6.900000095367432,6.78000020980835,6.840000152587891,6.840000152587891,18540008.0,5.922138690948486
2017-04-21,6.949999809265137,6.829999923706055,6.869999885559082,6.920000076293945,17638579.0,5.991403579711914
2017-04-24,6.889999866485596,6.699999809265137,6.889999866485596,6.820000171661377,20017949.0,5.90482234954834
2017-04-25,6.840000152587891,6.710000038146973,6.78000020980835,6.730000019073486,16982751.0,5.826899528503418
2017-04-26,6.78000020980835,6.679999828338623,6.71999979019165,6.699999809265137,16789983.0,5.800925254821777
2017-04-27,6.760000228881836,6.559999942779541,6.699999809265137,6.739999771118164,22316547.0,5.835557460784912
2017-04-28,6.75,6.639999866485596,6.699999809265137,6.730000019073486,28545674.0,5.826899528503418
2017-05-02,6.769999980926514,6.630000114440918,6.730000019073486,6.650000095367432,20653807.0,5.75763463973999
2017-05-03,6.690000057220459,6.579999923706055,6.650000095367432,6.639999866485596,14126427.0,5.748976230621338
2017-05-04,6.619999885559082,6.440000057220459,6.599999904632568,6.46999979019165,19804816.0,5.601788520812988
2017-05-05,6.420000076293945,6.230000019073486,6.409999847412109,6.239999771118164,24994562.0,5.402652263641357
2017-05-08,6.289999961853027,6.110000133514404,6.25,6.130000114440918,21910384.0,5.307413578033447
2017-05-09,6.269999980926514,6.119999885559082,6.150000095367432,6.230000019073486,16789064.0,5.3939948081970215
2017-05-10,6.269999980926514,6.059999942779541,6.230000019073486,6.070000171661377,17835568.0,5.255465507507324
2017-05-11,6.079999923706055,5.960000038146973,6.010000228881836,6.050000190734863,16492215.0,5.238149166107178
2017-05-12,6.099999904632568,6.019999980926514,6.050000190734863,6.059999942779541,16143253.0,5.246807098388672
2017-05-15,6.130000114440918,6.070000171661377,6.079999923706055,6.090000152587891,11231066.0,5.2727813720703125
2017-05-16,6.190000057220459,6.039999961853027,6.079999923706055,6.190000057220459,15427055.0,5.3593621253967285
2017-05-17,6.300000190734863,6.170000076293945,6.190000057220459,6.239999771118164,18406041.0,5.402652263641357
2017-05-18,6.269999980926514,6.170000076293945,6.190000057220459,6.199999809265137,12563822.0,5.368020057678223
2017-05-19,6.260000228881836,6.170000076293945,6.199999809265137,6.210000038146973,10938176.0,5.376678466796875
2017-05-22,6.269999980926514,6.110000133514404,6.210000038146973,6.150000095367432,13677787.0,5.3247294425964355
2017-05-23,6.21999979019165,6.070000171661377,6.119999885559082,6.090000152587891,17224010.0,5.2727813720703125
2017-05-24,6.110000133514404,5.989999771118164,6.079999923706055,6.110000133514404,13299240.0,5.290097236633301
2017-05-25,6.380000114440918,6.070000171661377,6.090000152587891,6.329999923706055,27003701.0,5.480575084686279
2017-05-26,6.380000114440918,6.269999980926514,6.300000190734863,6.269999980926514,15222010.0,5.428627014160156
2017-05-31,6.360000133514404,6.239999771118164,6.309999942779541,6.25,13163673.0,5.41131067276001
2017-06-01,6.239999771118164,6.079999923706055,6.210000038146973,6.119999885559082,15961695.0,5.298755645751953
2017-06-02,6.25,6.050000190734863,6.119999885559082,6.239999771118164,16786852.0,5.402652263641357
2017-06-05,6.420000076293945,6.260000228881836,6.260000228881836,6.309999942779541,24259028.0,5.463259220123291
2017-06-06,6.349999904632568,6.260000228881836,6.289999961853027,6.329999923706055,12327507.0,5.480575084686279
2017-06-07,6.519999980926514,6.309999942779541,6.329999923706055,6.429999828338623,20426009.0,5.5671563148498535
2017-06-08,6.460000038146973,6.380000114440918,6.409999847412109,6.420000076293945,12484882.0,5.558498382568359
2017-06-09,6.480000019073486,6.400000095367432,6.420000076293945,6.440000057220459,16554084.0,5.575814247131348
2017-06-12,6.519999980926514,6.360000133514404,6.420000076293945,6.400000095367432,15188127.0,5.541182041168213
2017-06-13,6.630000114440918,6.400000095367432,6.409999847412109,6.570000171661377,24118767.0,5.688370227813721
2017-06-14,6.630000114440918,6.53000020980835,6.550000190734863,6.559999942779541,18376111.0,5.679711818695068
2017-06-15,6.599999904632568,6.519999980926514,6.550000190734863,6.550000190734863,13159202.0,5.671053886413574
2017-06-16,6.599999904632568,6.5,6.53000020980835,6.539999961853027,11390367.0,5.662395477294922
2017-06-19,6.539999961853027,6.539999961853027,6.539999961853027,6.539999961853027,0.0,5.662395477294922
2017-06-20,6.679999828338623,6.550000190734863,6.659999847412109,6.570000171661377,13770043.0,5.688370227813721
2017-06-21,6.599999904632568,6.5,6.599999904632568,6.53000020980835,12953652.0,5.653737545013428
2017-06-22,6.630000114440918,6.480000019073486,6.53000020980835,6.489999771118164,17391201.0,5.619104862213135
2017-06-23,6.570000171661377,6.400000095367432,6.480000019073486,6.550000190734863,14590558.0,5.671053886413574
2017-06-26,6.659999847412109,6.550000190734863,6.590000152587891,6.639999866485596,17359611.0,5.748976230621338
2017-06-27,6.760000228881836,6.610000133514404,6.659999847412109,6.710000038146973,29254024.0,5.8095831871032715
2017-06-28,6.769999980926514,6.670000076293945,6.679999828338623,6.699999809265137,16974352.0,5.800925254821777
2017-06-29,6.900000095367432,6.730000019073486,6.760000228881836,6.769999980926514,25780855.0,5.861532211303711
2017-06-30,6.809999942779541,6.710000038146973,6.739999771118164,6.78000020980835,11695096.0,5.870189666748047
2017-07-03,7.010000228881836,6.769999980926514,6.78000020980835,6.940000057220459,28666505.0,6.008719444274902
2017-07-04,6.949999809265137,6.869999885559082,6.909999847412109,6.909999847412109,14400460.0,5.982745170593262
2017-07-05,7.039999961853027,6.909999847412109,6.920000076293945,7.0,21887332.0,6.060667991638184
2017-07-06,7.179999828338623,6.929999828338623,7.050000190734863,7.070000171661377,36057326.0,6.121274948120117
2017-07-07,7.269999980926514,6.989999771118164,7.039999961853027,7.25,38874187.0,6.277120590209961
2017-07-10,7.699999809265137,7.260000228881836,7.28000020980835,7.489999771118164,89727288.0,6.484914302825928
2017-07-11,7.639999866485596,7.25,7.5,7.340000152587891,54237029.0,6.355043888092041
2017-07-12,7.46999979019165,7.179999828338623,7.349999904632568,7.460000038146973,41542803.0,6.458940505981445
2017-07-13,7.840000152587891,7.409999847412109,7.449999809265137,7.699999809265137,82927388.0,6.6667351722717285
2017-07-14,7.699999809265137,7.539999961853027,7.599999904632568,7.659999847412109,37560741.0,6.6321024894714355
2017-07-17,7.889999866485596,7.269999980926514,7.650000095367432,7.539999961853027,75184309.0,6.528205394744873
2017-07-18,7.800000190734863,7.460000038146973,7.53000020980835,7.78000020980835,83663135.0,6.735999584197998
2017-07-19,8.5,7.860000133514404,7.900000095367432,8.420000076293945,151654268.0,7.2901177406311035
2017-07-20,8.510000228881836,8.220000267028809,8.369999885559082,8.460000038146973,77704306.0,7.324749946594238
2017-07-21,8.5600004196167,8.210000038146973,8.350000381469727,8.380000114440918,75329057.0,7.255485534667969
2017-07-24,8.449999809265137,8.050000190734863,8.270000457763672,8.130000114440918,67535228.0,7.039032936096191
2017-07-25,8.1899995803833,8.010000228881836,8.140000343322754,8.180000305175781,39480539.0,7.082324028015137
2017-07-26,8.260000228881836,8.050000190734863,8.199999809265137,8.109999656677246,49982369.0,7.021716594696045
2017-07-27,8.0600004196167,7.659999847412109,8.0600004196167,7.75,81076964.0,6.710025310516357
2017-07-28,7.869999885559082,7.690000057220459,7.739999771118164,7.820000171661377,54729526.0,6.770632266998291
2017-07-31,8.270000457763672,7.880000114440918,7.889999866485596,8.229999542236328,84705851.0,7.125614166259766
2017-08-01,8.210000038146973,7.900000095367432,8.210000038146973,7.949999809265137,56796704.0,6.8831868171691895
2017-08-02,8.289999961853027,7.920000076293945,7.960000038146973,7.96999979019165,68978573.0,6.900503158569336
2017-08-03,8.130000114440918,7.860000133514404,7.929999828338623,8.119999885559082,49420509.0,7.030375003814697
2017-08-04,8.699999809265137,8.119999885559082,8.199999809265137,8.199999809265137,109743971.0,7.099639415740967
2017-08-07,8.390000343322754,7.96999979019165,8.199999809265137,8.369999885559082,69067074.0,7.246827602386475
2017-08-08,8.5,8.130000114440918,8.350000381469727,8.170000076293945,64391509.0,7.073665142059326
2017-08-09,8.800000190734863,8.09000015258789,8.180000305175781,8.699999809265137,122566000.0,7.5325446128845215
2017-08-10,8.59000015258789,8.300000190734863,8.510000228881836,8.460000038146973,82220810.0,7.324749946594238
2017-08-11,8.40999984741211,7.610000133514404,8.319999694824219,7.690000057220459,100683866.0,6.658076763153076
2017-08-14,7.820000171661377,7.599999904632568,7.610000133514404,7.71999979019165,50164342.0,6.684051036834717
2017-08-15,7.78000020980835,7.559999942779541,7.679999828338623,7.730000019073486,33643469.0,6.692709445953369
2017-08-16,7.820000171661377,7.519999980926514,7.739999771118164,7.679999828338623,33251055.0,6.649418354034424
2017-08-17,7.949999809265137,7.760000228881836,7.880000114440918,7.889999866485596,49569747.0,6.831238746643066
2017-08-18,7.849999904632568,7.710000038146973,7.760000228881836,7.789999961853027,28591527.0,6.744657516479492
2017-08-21,7.989999771118164,7.730000019073486,7.760000228881836,7.900000095367432,29953932.0,6.839897155761719
2017-08-22,7.900000095367432,7.739999771118164,7.869999885559082,7.820000171661377,27785259.0,6.770632266998291
2017-08-23,7.739999771118164,7.510000228881836,7.71999979019165,7.570000171661377,33070321.0,6.554179668426514
2017-08-24,7.71999979019165,7.53000020980835,7.630000114440918,7.559999942779541,20760273.0,6.545521259307861
2017-08-25,8.180000305175781,7.659999847412109,7.679999828338623,8.069999694824219,91022099.0,6.98708438873291
2017-08-28,8.220000267028809,7.929999828338623,8.0,8.180000305175781,61837739.0,7.082324028015137
2017-08-29,8.329999923706055,8.039999961853027,8.25,8.119999885559082,49054042.0,7.030375003814697
2017-08-30,8.520000457763672,8.0600004196167,8.0600004196167,8.359999656677246,68007273.0,7.238168716430664
2017-08-31,8.550000190734863,8.25,8.359999656677246,8.520000457763672,59118677.0,7.376699447631836
2017-09-01,9.140000343322754,8.609999656677246,8.670000076293945,8.789999961853027,114516633.0,7.610466957092285
2017-09-04,8.960000038146973,8.630000114440918,8.859999656677246,8.670000076293945,58865885.0,7.506570339202881
2017-09-05,8.850000381469727,8.489999771118164,8.65999984741211,8.6899995803833,48264238.0,7.523885726928711
2017-09-06,8.869999885559082,8.510000228881836,8.619999885559082,8.75,47260013.0,7.575835227966309
2017-09-07,8.770000457763672,8.40999984741211,8.720000267028809,8.460000038146973,48132194.0,7.324749946594238
2017-09-08,8.729999542236328,8.430000305175781,8.550000190734863,8.550000190734863,42755410.0,7.402673244476318
2017-09-11,8.760000228881836,8.380000114440918,8.449999809265137,8.75,43440386.0,7.575835227966309
2017-09-12,9.119999885559082,8.649999618530273,8.989999771118164,8.779999732971191,68771348.0,7.601809024810791
2017-09-13,8.949999809265137,8.649999618530273,8.710000038146973,8.8100004196167,36310263.0,7.627784252166748
2017-09-14,8.880000114440918,8.460000038146973,8.75,8.520000457763672,49985786.0,7.376699447631836
2017-09-15,8.489999771118164,8.069999694824219,8.479999542236328,8.109999656677246,59491387.0,7.021716594696045
2017-09-18,8.210000038146973,8.029999732971191,8.050000190734863,8.1899995803833,25076670.0,7.0909810066223145
2017-09-19,8.319999694824219,8.109999656677246,8.229999542236328,8.1899995803833,29473915.0,7.0909810066223145
2017-09-20,8.380000114440918,8.170000076293945,8.220000267028809,8.359999656677246,32658225.0,7.238168716430664
2017-09-21,8.390000343322754,8.109999656677246,8.329999923706055,8.130000114440918,30214712.0,7.039032936096191
2017-09-22,8.279999732971191,8.0,8.050000190734863,8.199999809265137,24600603.0,7.099639415740967
2017-09-25,8.260000228881836,8.050000190734863,8.119999885559082,8.069999694824219,21101637.0,6.98708438873291
2017-09-26,8.25,8.130000114440918,8.130000114440918,8.210000038146973,21369572.0,7.108297824859619
2017-09-27,8.399999618530273,8.25,8.270000457763672,8.3100004196167,23454297.0,7.194879055023193
2017-09-28,8.329999923706055,8.119999885559082,8.279999732971191,8.180000305175781,23419918.0,7.082324028015137
2017-09-29,8.270000457763672,8.09000015258789,8.140000343322754,8.15999984741211,21667503.0,7.06500768661499
2017-10-09,8.279999732971191,8.020000457763672,8.25,8.069999694824219,31075425.0,6.98708438873291
2017-10-10,8.149999618530273,7.809999942779541,8.0600004196167,7.849999904632568,34448237.0,6.796606063842773
2017-10-11,7.929999828338623,7.769999980926514,7.860000133514404,7.880000114440918,18648469.0,6.822580337524414
2017-10-12,7.889999866485596,7.639999866485596,7.869999885559082,7.809999942779541,30853270.0,6.761973857879639
2017-10-13,7.889999866485596,7.760000228881836,7.789999961853027,7.840000152587891,19120184.0,6.7879486083984375
2017-10-16,7.869999885559082,7.679999828338623,7.860000133514404,7.860000133514404,23857341.0,6.805264472961426
2017-10-17,7.829999923706055,7.690000057220459,7.769999980926514,7.71999979019165,12747515.0,6.684051036834717
2017-10-18,7.789999961853027,7.539999961853027,7.730000019073486,7.559999942779541,17263269.0,6.545521259307861
2017-10-19,7.559999942779541,7.380000114440918,7.519999980926514,7.409999847412109,21272978.0,6.415650367736816
2017-10-20,7.590000152587891,7.389999866485596,7.400000095367432,7.590000152587891,12865806.0,6.57149600982666
2017-10-23,7.630000114440918,7.46999979019165,7.5,7.559999942779541,11012011.0,6.545521259307861
2017-10-24,7.619999885559082,7.519999980926514,7.539999961853027,7.590000152587891,10316210.0,6.57149600982666
2017-10-25,7.670000076293945,7.570000171661377,7.599999904632568,7.619999885559082,10425052.0,6.597469806671143
2017-10-26,7.789999961853027,7.610000133514404,7.650000095367432,7.739999771118164,19228694.0,6.701366901397705
2017-10-27,7.710000038146973,7.420000076293945,7.670000076293945,7.460000038146973,33576417.0,6.458940505981445
2017-10-30,7.460000038146973,7.150000095367432,7.449999809265137,7.190000057220459,28502103.0,6.22517204284668
2017-10-31,7.289999961853027,7.139999866485596,7.159999847412109,7.289999961853027,15574224.0,6.311752796173096
2017-11-01,7.320000171661377,7.190000057220459,7.260000228881836,7.21999979019165,13672880.0,6.251145839691162
2017-11-02,7.340000152587891,7.199999809265137,7.260000228881836,7.25,15698726.0,6.277120590209961
2017-11-03,7.25,6.960000038146973,7.239999771118164,7.019999980926514,25266601.0,6.07798433303833
2017-11-06,7.119999885559082,6.920000076293945,7.039999961853027,7.110000133514404,20978950.0,6.155907154083252
2017-11-07,7.239999771118164,7.039999961853027,7.099999904632568,7.190000057220459,33156682.0,6.22517204284668
2017-11-08,7.230000019073486,7.070000171661377,7.170000076293945,7.159999847412109,24558346.0,6.199197769165039
2017-11-09,7.349999904632568,7.170000076293945,7.230000019073486,7.199999809265137,33167708.0,6.233829975128174
2017-11-10,7.159999847412109,7.050000190734863,7.150000095367432,7.090000152587891,20742039.0,6.138591289520264
2017-11-13,7.210000038146973,7.010000228881836,7.079999923706055,7.210000038146973,33571429.0,6.242487907409668
2017-11-14,7.320000171661377,7.170000076293945,7.199999809265137,7.21999979019165,38084712.0,6.251145839691162
2017-11-15,7.159999847412109,7.03000020980835,7.159999847412109,7.090000152587891,22845004.0,6.138591289520264
2017-11-16,7.130000114440918,6.900000095367432,7.099999904632568,6.909999847412109,22635142.0,5.982745170593262
2017-11-17,6.960000038146973,6.619999885559082,6.909999847412109,6.699999809265137,40678174.0,5.800925254821777
2017-11-20,6.869999885559082,6.610000133514404,6.679999828338623,6.849999904632568,26715849.0,5.9307966232299805
2017-11-21,6.909999847412109,6.730000019073486,6.809999942779541,6.820000171661377,21749899.0,5.90482234954834
2017-11-22,6.980000019073486,6.820000171661377,6.920000076293945,6.949999809265137,24150157.0,6.0173773765563965
2017-11-23,7.119999885559082,6.860000133514404,7.039999961853027,6.880000114440918,32173012.0,5.956771373748779
2017-11-24,7.070000171661377,6.760000228881836,6.849999904632568,7.050000190734863,27768472.0,6.103958606719971
2017-11-27,7.130000114440918,6.96999979019165,7.070000171661377,7.0,21626090.0,6.060667991638184
2017-11-28,7.239999771118164,6.909999847412109,6.940000057220459,7.230000019073486,32917494.0,6.259804725646973
2017-11-29,7.349999904632568,7.159999847412109,7.199999809265137,7.269999980926514,38211606.0,6.294436931610107
2017-11-30,7.380000114440918,7.170000076293945,7.300000190734863,7.190000057220459,31366944.0,6.22517204284668
2017-12-01,7.230000019073486,7.119999885559082,7.199999809265137,7.210000038146973,18247594.0,6.242487907409668
2017-12-04,7.360000133514404,7.130000114440918,7.28000020980835,7.179999828338623,24230976.0,6.216513633728027
2017-12-05,7.170000076293945,6.820000171661377,7.139999866485596,6.909999847412109,26197177.0,5.982745170593262
2017-12-06,7.010000228881836,6.820000171661377,6.909999847412109,7.0,19978698.0,6.060667991638184
2017-12-07,7.03000020980835,6.849999904632568,6.949999809265137,6.860000133514404,15737805.0,5.939454555511475
2017-12-08,7.059999942779541,6.840000152587891,6.849999904632568,7.03000020980835,17000506.0,6.086642265319824
2017-12-11,7.099999904632568,7.0,7.079999923706055,7.079999923706055,14897618.0,6.129932880401611
2017-12-12,7.110000133514404,6.920000076293945,7.099999904632568,6.949999809265137,13599205.0,6.0173773765563965
2017-12-13,7.079999923706055,6.900000095367432,6.909999847412109,7.070000171661377,12701553.0,6.121274948120117
2017-12-14,7.099999904632568,6.940000057220459,7.070000171661377,7.010000228881836,12911095.0,6.069326400756836
2017-12-15,7.010000228881836,6.809999942779541,6.989999771118164,6.869999885559082,17737043.0,5.948112487792969
2017-12-18,7.21999979019165,6.920000076293945,6.940000057220459,7.190000057220459,39363058.0,6.22517204284668
2017-12-19,7.21999979019165,7.070000171661377,7.159999847412109,7.150000095367432,27502602.0,6.190539360046387
2017-12-20,7.210000038146973,7.050000190734863,7.110000133514404,7.110000133514404,17480192.0,6.155907154083252
2017-12-21,7.119999885559082,6.909999847412109,7.119999885559082,7.079999923706055,21372186.0,6.129932880401611
2017-12-22,7.199999809265137,7.039999961853027,7.079999923706055,7.119999885559082,22034254.0,6.164565086364746
2017-12-25,7.150000095367432,6.940000057220459,7.130000114440918,6.949999809265137,18292504.0,6.0173773765563965
2017-12-26,7.03000020980835,6.860000133514404,6.940000057220459,7.0,17390437.0,6.060667991638184
2017-12-27,7.340000152587891,6.96999979019165,6.989999771118164,7.170000076293945,45840261.0,6.207855224609375
2017-12-28,7.400000095367432,7.139999866485596,7.139999866485596,7.349999904632568,43229686.0,6.363700866699219
2017-12-29,7.429999828338623,7.269999980926514,7.349999904632568,7.380000114440918,30205858.0,6.389676094055176
2018-01-02,7.610000133514404,7.349999904632568,7.369999885559082,7.590000152587891,43896323.0,6.57149600982666
2018-01-03,7.659999847412109,7.480000019073486,7.590000152587891,7.579999923706055,49104701.0,6.562837600708008
2018-01-04,7.639999866485596,7.449999809265137,7.550000190734863,7.619999885559082,42023011.0,6.597469806671143
2018-01-05,7.599999904632568,7.46999979019165,7.590000152587891,7.489999771118164,28014922.0,6.484914302825928
2018-01-08,8.029999732971191,7.5,7.519999980926514,7.849999904632568,74490634.0,6.796606063842773
2018-01-09,7.869999885559082,7.71999979019165,7.849999904632568,7.820000171661377,34557073.0,6.770632266998291
2018-01-10,7.860000133514404,7.679999828338623,7.75,7.760000228881836,31027502.0,6.71868371963501
2018-01-11,7.78000020980835,7.550000190734863,7.769999980926514,7.639999866485596,26452873.0,6.614786148071289
2018-01-12,7.71999979019165,7.510000228881836,7.579999923706055,7.579999923706055,24700820.0,6.562837600708008
2018-01-15,7.550000190734863,7.289999961853027,7.539999961853027,7.349999904632568,33838960.0,6.363700866699219
2018-01-16,7.449999809265137,7.28000020980835,7.349999904632568,7.369999885559082,22889895.0,6.381017208099365
2018-01-17,7.53000020980835,7.25,7.380000114440918,7.46999979019165,34255626.0,6.4675984382629395
2018-01-18,7.570000171661377,7.420000076293945,7.46999979019165,7.510000228881836,24621177.0,6.502231121063232
2018-01-19,7.630000114440918,7.449999809265137,7.53000020980835,7.519999980926514,28381600.0,6.510889530181885
2018-01-22,7.739999771118164,7.510000228881836,7.550000190734863,7.650000095367432,27041086.0,6.623444557189941
2018-01-23,7.699999809265137,7.539999961853027,7.610000133514404,7.679999828338623,28514714.0,6.649418354034424
2018-01-24,7.679999828338623,7.429999828338623,7.679999828338623,7.570000171661377,33643065.0,6.554179668426514
2018-01-25,7.78000020980835,7.599999904632568,7.599999904632568,7.619999885559082,36781562.0,6.597469806671143
2018-01-26,7.619999885559082,7.5,7.599999904632568,7.570000171661377,24361491.0,6.554179668426514
2018-01-29,7.920000076293945,7.579999923706055,7.579999923706055,7.789999961853027,64040261.0,6.744657516479492
2018-01-30,8.300000190734863,7.849999904632568,7.949999809265137,8.09000015258789,109227588.0,7.004400730133057
2018-01-31,8.350000381469727,7.929999828338623,8.010000228881836,8.25,81679832.0,7.142930507659912
2018-02-01,8.449999809265137,8.050000190734863,8.180000305175781,8.170000076293945,69688504.0,7.073665142059326
2018-02-02,8.989999771118164,7.920000076293945,8.119999885559082,8.979999542236328,132657432.0,7.774970531463623
2018-02-05,9.550000190734863,8.829999923706055,8.899999618530273,9.350000381469727,135432114.0,8.095321655273438
2018-02-06,9.220000267028809,8.699999809265137,9.029999732971191,8.829999923706055,77211005.0,7.645099639892578
2018-02-07,9.359999656677246,8.65999984741211,9.15999984741211,8.699999809265137,72695115.0,7.5325446128845215
2018-02-08,9.0600004196167,8.34000015258789,8.600000381469727,8.640000343322754,78114060.0,7.48059606552124
2018-02-09,8.399999618530273,7.78000020980835,8.279999732971191,7.78000020980835,76740521.0,6.735999584197998
2018-02-12,7.96999979019165,7.670000076293945,7.800000190734863,7.849999904632568,37308722.0,6.796606063842773
2018-02-13,8.149999618530273,7.949999809265137,7.960000038146973,8.020000457763672,36254794.0,6.943794250488281
2018-02-14,8.40999984741211,7.929999828338623,8.0600004196167,8.399999618530273,34436862.0,7.272800922393799
2018-02-22,8.75,8.390000343322754,8.529999732971191,8.569999694824219,45226422.0,7.419989109039307
2018-02-23,9.010000228881836,8.40999984741211,8.569999694824219,8.989999771118164,50069275.0,7.783629894256592
2018-02-26,9.229999542236328,8.800000190734863,9.140000343322754,8.989999771118164,57057851.0,7.783629894256592
2018-02-27,8.949999809265137,8.420000076293945,8.920000076293945,8.609999656677246,51334135.0,7.454621315002441
2018-02-28,8.770000457763672,8.390000343322754,8.449999809265137,8.6899995803833,33656592.0,7.523885726928711
2018-03-01,8.65999984741211,8.260000228881836,8.539999961853027,8.380000114440918,44853732.0,7.255485534667969
2018-03-02,8.420000076293945,8.130000114440918,8.210000038146973,8.359999656677246,28282136.0,7.238168716430664
2018-03-05,8.380000114440918,7.949999809265137,8.220000267028809,8.119999885559082,33460661.0,7.030375003814697
2018-03-06,8.930000305175781,7.980000019073486,8.140000343322754,8.869999885559082,66672431.0,7.679731369018555
2018-03-07,8.789999961853027,8.4399995803833,8.739999771118164,8.539999961853027,49365403.0,7.394014835357666
2018-03-08,8.569999694824219,8.319999694824219,8.4399995803833,8.5,35736945.0,7.359382629394531
2018-03-09,8.489999771118164,8.260000228881836,8.399999618530273,8.359999656677246,33746390.0,7.238168716430664
2018-03-12,8.920000076293945,8.300000190734863,8.390000343322754,8.720000267028809,70286071.0,7.549860954284668
2018-03-13,8.949999809265137,8.5600004196167,8.600000381469727,8.880000114440918,77160087.0,7.688391208648682
2018-03-14,9.100000381469727,8.670000076293945,8.800000190734863,8.960000038146973,79589822.0,7.757654666900635
2018-03-15,9.199999809265137,8.8100004196167,8.850000381469727,9.149999618530273,75700870.0,7.922158241271973
2018-03-16,9.1899995803833,8.680000305175781,9.15999984741211,8.710000038146973,58776321.0,7.541202068328857
2018-03-19,8.670000076293945,8.130000114440918,8.59000015258789,8.229999542236328,71250404.0,7.125614166259766
2018-03-20,8.329999923706055,8.020000457763672,8.100000381469727,8.270000457763672,36290790.0,7.160246849060059
2018-03-21,8.319999694824219,8.039999961853027,8.289999961853027,8.100000381469727,36525192.0,7.013058662414551
2018-03-22,8.170000076293945,7.880000114440918,8.149999618530273,7.900000095367432,35034131.0,6.839897155761719
2018-03-23,7.5,7.110000133514404,7.5,7.170000076293945,70357431.0,6.207855224609375
2018-03-26,7.230000019073486,7.0,7.059999942779541,7.199999809265137,45982271.0,6.233829975128174
2018-03-27,7.349999904632568,7.210000038146973,7.329999923706055,7.289999961853027,34541570.0,6.311752796173096
2018-03-28,7.269999980926514,6.929999828338623,7.119999885559082,7.019999980926514,44755803.0,6.07798433303833
2018-03-29,7.300000190734863,6.960000038146973,7.050000190734863,7.25,58898953.0,6.277120590209961
2018-03-30,7.28000020980835,7.139999866485596,7.25,7.21999979019165,39537712.0,6.251145839691162
2018-04-02,7.340000152587891,7.099999904632568,7.25,7.110000133514404,39785232.0,6.155907154083252
2018-04-03,7.019999980926514,6.869999885559082,6.980000019073486,6.949999809265137,26551058.0,6.0173773765563965
2018-04-04,7.079999923706055,6.920000076293945,6.989999771118164,6.929999828338623,24268394.0,6.00006103515625
2018-04-09,6.989999771118164,6.840000152587891,6.909999847412109,6.909999847412109,19191092.0,5.982745170593262
2018-04-10,7.150000095367432,6.920000076293945,6.940000057220459,7.139999866485596,29594539.0,6.181881427764893
2018-04-11,7.239999771118164,7.050000190734863,7.150000095367432,7.090000152587891,31378012.0,6.138591289520264
2018-04-12,7.090000152587891,6.920000076293945,7.059999942779541,6.960000038146973,24563242.0,6.026035785675049
2018-04-13,7.130000114440918,6.949999809265137,7.010000228881836,7.039999961853027,22090363.0,6.095300197601318
2018-04-16,6.989999771118164,6.75,6.989999771118164,6.760000228881836,34592039.0,5.852873802185059
2018-04-17,6.880000114440918,6.690000057220459,6.800000190734863,6.699999809265137,25832590.0,5.800925254821777
2018-04-18,6.900000095367432,6.75,6.789999961853027,6.849999904632568,29181645.0,5.9307966232299805
2018-04-19,7.059999942779541,6.849999904632568,6.889999866485596,7.019999980926514,26879162.0,6.07798433303833
2018-04-20,6.96999979019165,6.78000020980835,6.949999809265137,6.789999961853027,18338475.0,5.878848075866699
2018-04-23,6.96999979019165,6.789999961853027,6.800000190734863,6.940000057220459,17370510.0,6.008719444274902
2018-04-24,7.21999979019165,6.949999809265137,6.96999979019165,7.090000152587891,33327545.0,6.138591289520264
2018-04-25,7.070000171661377,6.96999979019165,7.010000228881836,7.03000020980835,14265620.0,6.086642265319824
2018-04-26,7.130000114440918,6.900000095367432,7.03000020980835,6.929999828338623,19022117.0,6.00006103515625
2018-04-27,7.099999904632568,6.929999828338623,7.0,7.059999942779541,18040530.0,6.112616539001465
2018-05-02,7.050000190734863,6.599999904632568,7.050000190734863,6.880000114440918,32388691.0,5.956771373748779
2018-05-03,6.929999828338623,6.800000190734863,6.849999904632568,6.880000114440918,15562155.0,5.956771373748779
2018-05-04,6.929999828338623,6.820000171661377,6.889999866485596,6.829999923706055,13705136.0,5.913480281829834
2018-05-07,7.050000190734863,6.710000038146973,6.849999904632568,6.980000019073486,31618868.0,6.043352127075195
2018-05-08,7.019999980926514,6.929999828338623,6.980000019073486,7.0,21619919.0,6.060667991638184
2018-05-09,7.090000152587891,6.929999828338623,7.0,6.980000019073486,20871446.0,6.043352127075195
2018-05-10,7.139999866485596,7.019999980926514,7.050000190734863,7.079999923706055,25627543.0,6.129932880401611
2018-05-11,7.28000020980835,7.019999980926514,7.099999904632568,7.25,44091595.0,6.277120590209961
2018-05-14,7.320000171661377,7.130000114440918,7.230000019073486,7.190000057220459,26330506.0,6.22517204284668
2018-05-15,7.25,7.079999923706055,7.230000019073486,7.210000038146973,18578942.0,6.242487907409668
2018-05-16,7.300000190734863,7.130000114440918,7.139999866485596,7.230000019073486,22609252.0,6.259804725646973
2018-05-17,7.309999942779541,7.199999809265137,7.230000019073486,7.230000019073486,13781671.0,6.259804725646973
2018-05-18,7.449999809265137,7.210000038146973,7.230000019073486,7.440000057220459,38339656.0,6.441624164581299
2018-05-21,7.559999942779541,7.340000152587891,7.380000114440918,7.480000019073486,34928919.0,6.476256847381592
2018-05-22,7.53000020980835,7.289999961853027,7.53000020980835,7.460000038146973,29099849.0,6.458940505981445
2018-05-23,7.340000152587891,7.010000228881836,7.340000152587891,7.090000152587891,47331342.0,6.138591289520264
2018-05-24,7.130000114440918,7.050000190734863,7.059999942779541,7.059999942779541,19104658.0,6.112616539001465
2018-05-25,7.110000133514404,6.900000095367432,7.059999942779541,6.920000076293945,16090389.0,5.991403579711914
2018-05-28,7.059999942779541,6.920000076293945,6.949999809265137,6.96999979019165,14174361.0,6.034693241119385
2018-05-29,7.110000133514404,7.010000228881836,7.010000228881836,7.050000190734863,15393581.0,6.103958606719971
2018-05-30,6.96999979019165,6.71999979019165,6.940000057220459,6.760000228881836,25332751.0,5.852873802185059
2018-05-31,6.909999847412109,6.789999961853027,6.820000171661377,6.869999885559082,14565747.0,5.948112487792969
2018-06-01,7.110000133514404,6.900000095367432,6.929999828338623,6.940000057220459,18885637.0,6.008719444274902
2018-06-04,7.110000133514404,7.0,7.010000228881836,7.03000020980835,12275608.0,6.086642265319824
2018-06-05,7.079999923706055,6.929999828338623,7.059999942779541,7.050000190734863,12778845.0,6.103958606719971
2018-06-06,7.090000152587891,7.019999980926514,7.059999942779541,7.079999923706055,13911650.0,6.129932880401611
2018-06-07,7.21999979019165,7.070000171661377,7.099999904632568,7.099999904632568,17754464.0,6.1472487449646
2018-06-08,7.099999904632568,6.880000114440918,7.079999923706055,6.949999809265137,16212913.0,6.0173773765563965
2018-06-11,7.070000171661377,6.900000095367432,6.929999828338623,7.0,14364768.0,6.060667991638184
2018-06-12,7.230000019073486,7.010000228881836,7.039999961853027,7.190000057220459,25746553.0,6.22517204284668
2018-06-13,7.239999771118164,7.130000114440918,7.179999828338623,7.159999847412109,17076074.0,6.199197769165039
2018-06-14,7.309999942779541,7.130000114440918,7.150000095367432,7.25,23198052.0,6.277120590209961
2018-06-15,7.380000114440918,7.139999866485596,7.260000228881836,7.300000190734863,47158066.0,6.320411205291748
2018-06-19,7.289999961853027,6.639999866485596,7.190000057220459,6.900000095367432,38557411.0,5.974087238311768
2018-06-20,7.039999961853027,6.78000020980835,6.889999866485596,7.010000228881836,25067158.0,6.069326400756836
2018-06-21,7.260000228881836,6.980000019073486,7.0,7.139999866485596,39260201.0,6.181881427764893
2018-06-22,7.340000152587891,6.900000095367432,7.059999942779541,7.320000171661377,36041458.0,6.3377275466918945
2018-06-25,7.429999828338623,7.170000076293945,7.409999847412109,7.210000038146973,21729296.0,6.242487907409668
2018-06-26,7.190000057220459,6.929999828338623,7.090000152587891,7.050000190734863,25002922.0,6.103958606719971
2018-06-27,7.190000057220459,7.010000228881836,7.079999923706055,7.130000114440918,20725688.0,6.173223495483398
2018-06-28,7.170000076293945,6.929999828338623,7.139999866485596,6.940000057220459,16392704.0,6.008719444274902
2018-06-29,7.179999828338623,6.710000038146973,6.880000114440918,7.150000095367432,23674832.0,6.190539360046387
2018-07-02,7.159999847412109,6.800000190734863,7.139999866485596,6.869999885559082,21902949.0,5.948112487792969
2018-07-03,6.889999866485596,6.639999866485596,6.840000152587891,6.789999961853027,26793515.0,5.878848075866699
2018-07-04,6.860000133514404,6.690000057220459,6.769999980926514,6.710000038146973,13836578.0,5.8095831871032715
2018-07-05,6.710000038146973,6.300000190734863,6.650000095367432,6.309999942779541,27854265.0,5.463259220123291
2018-07-06,6.510000228881836,6.170000076293945,6.320000171661377,6.360000133514404,18219600.0,5.506549835205078
2018-07-09,6.579999923706055,6.369999885559082,6.380000114440918,6.570000171661377,15794692.0,5.688370227813721
2018-07-10,6.639999866485596,6.449999809265137,6.559999942779541,6.550000190734863,14979375.0,5.671053886413574
2018-07-11,6.429999828338623,6.260000228881836,6.409999847412109,6.389999866485596,23353091.0,5.532524585723877
2018-07-12,6.559999942779541,6.369999885559082,6.389999866485596,6.539999961853027,17307868.0,5.662395477294922
2018-07-13,6.539999961853027,6.400000095367432,6.53000020980835,6.480000019073486,17512846.0,5.610447406768799
2018-07-16,6.380000114440918,6.25,6.28000020980835,6.28000020980835,19371308.0,5.614917755126953
2018-07-17,6.28000020980835,6.150000095367432,6.25,6.230000019073486,12627962.0,5.5702128410339355
2018-07-18,6.28000020980835,6.150000095367432,6.239999771118164,6.170000076293945,9793963.0,5.516567230224609
2018-07-19,6.230000019073486,6.130000114440918,6.199999809265137,6.159999847412109,9707299.0,5.507626056671143
2018-07-20,6.210000038146973,5.96999979019165,6.150000095367432,6.179999828338623,22065844.0,5.525507926940918
2018-07-23,6.380000114440918,6.090000152587891,6.139999866485596,6.309999942779541,25168420.0,5.641740322113037
2018-07-24,6.5,6.289999961853027,6.300000190734863,6.460000038146973,30408285.0,5.77585506439209
2018-07-25,6.539999961853027,6.389999866485596,6.489999771118164,6.449999809265137,19432717.0,5.766913414001465
2018-07-26,6.510000228881836,6.389999866485596,6.440000057220459,6.440000057220459,16748534.0,5.7579731941223145
2018-07-27,6.5,6.389999866485596,6.460000038146973,6.429999828338623,14517439.0,5.7490315437316895
2018-07-30,6.539999961853027,6.400000095367432,6.449999809265137,6.429999828338623,20541564.0,5.7490315437316895
2018-07-31,6.46999979019165,6.360000133514404,6.460000038146973,6.409999847412109,11550657.0,5.731149673461914
2018-08-01,6.510000228881836,6.28000020980835,6.429999828338623,6.289999961853027,18445543.0,5.623858451843262
2018-08-02,6.260000228881836,5.989999771118164,6.239999771118164,6.139999866485596,19498961.0,5.489743709564209
2018-08-03,6.369999885559082,6.119999885559082,6.119999885559082,6.239999771118164,23054932.0,5.579153537750244
2018-08-06,6.369999885559082,6.210000038146973,6.239999771118164,6.289999961853027,16768641.0,5.623858451843262
2018-08-07,6.46999979019165,6.260000228881836,6.349999904632568,6.46999979019165,18001773.0,5.78479528427124
2018-08-08,6.510000228881836,6.380000114440918,6.429999828338623,6.409999847412109,13938957.0,5.731149673461914
2018-08-09,6.5,6.349999904632568,6.369999885559082,6.440000057220459,18493416.0,5.7579731941223145
2018-08-10,6.46999979019165,6.320000171661377,6.429999828338623,6.349999904632568,16865195.0,5.677504062652588
2018-08-13,6.389999866485596,6.230000019073486,6.300000190734863,6.369999885559082,12302296.0,5.6953864097595215
2018-08-14,6.480000019073486,6.329999923706055,6.380000114440918,6.400000095367432,15783142.0,5.7222089767456055
2018-08-15,6.389999866485596,6.190000057220459,6.389999866485596,6.199999809265137,14097893.0,5.543389797210693
2018-08-16,6.230000019073486,6.099999904632568,6.130000114440918,6.170000076293945,10551252.0,5.516567230224609
2018-08-17,6.289999961853027,6.119999885559082,6.21999979019165,6.159999847412109,16547490.0,5.507626056671143
2018-08-20,6.230000019073486,6.099999904632568,6.159999847412109,6.21999979019165,12097142.0,5.561271667480469
2018-08-21,6.269999980926514,6.170000076293945,6.199999809265137,6.230000019073486,9920101.0,5.5702128410339355
2018-08-22,6.340000152587891,6.199999809265137,6.230000019073486,6.28000020980835,14470560.0,5.614917755126953
2018-08-23,6.28000020980835,6.130000114440918,6.239999771118164,6.190000057220459,21487167.0,5.534449100494385
2018-08-24,6.119999885559082,5.860000133514404,6.119999885559082,5.869999885559082,50483522.0,5.248338222503662
2018-08-27,5.949999809265137,5.849999904632568,5.889999866485596,5.940000057220459,27462473.0,5.310925483703613
2018-08-28,5.989999771118164,5.920000076293945,5.920000076293945,5.940000057220459,20758351.0,5.310925483703613
2018-08-29,5.929999828338623,5.880000114440918,5.929999828338623,5.889999866485596,12236606.0,5.2662200927734375
2018-08-30,5.909999847412109,5.769999980926514,5.889999866485596,5.789999961853027,17377823.0,5.1768107414245605
2018-08-31,5.809999942779541,5.739999771118164,5.800000190734863,5.75,10909235.0,5.14104700088501
2018-09-03,5.739999771118164,5.539999961853027,5.739999771118164,5.650000095367432,22752649.0,5.051637649536133
2018-09-04,5.730000019073486,5.599999904632568,5.639999866485596,5.690000057220459,16624213.0,5.087401390075684
2018-09-05,5.679999828338623,5.550000190734863,5.670000076293945,5.559999942779541,14156950.0,4.9711689949035645
2018-09-06,5.619999885559082,5.539999961853027,5.559999942779541,5.559999942779541,9752767.0,4.9711689949035645
2018-09-07,5.71999979019165,5.590000152587891,5.599999904632568,5.650000095367432,21745899.0,5.051637649536133
2018-09-10,5.650000095367432,5.570000171661377,5.630000114440918,5.599999904632568,12525589.0,5.006933212280273
2018-09-11,5.599999904632568,5.5,5.570000171661377,5.539999961853027,14860034.0,4.953287124633789
2018-09-12,5.579999923706055,5.519999980926514,5.539999961853027,5.550000190734863,9313289.0,4.962228298187256
2018-09-13,5.650000095367432,5.550000190734863,5.579999923706055,5.650000095367432,13937743.0,5.051637649536133
2018-09-14,5.650000095367432,5.599999904632568,5.639999866485596,5.630000114440918,12281066.0,5.033755779266357
2018-09-17,5.619999885559082,5.519999980926514,5.619999885559082,5.519999980926514,10869528.0,4.935405254364014
2018-09-18,5.650000095367432,5.489999771118164,5.510000228881836,5.630000114440918,16226103.0,5.033755779266357
2018-09-19,5.71999979019165,5.590000152587891,5.619999885559082,5.650000095367432,19294911.0,5.051637649536133
2018-09-20,5.710000038146973,5.630000114440918,5.639999866485596,5.670000076293945,12949407.0,5.069519996643066
2018-09-21,5.800000190734863,5.650000095367432,5.679999828338623,5.800000190734863,23650059.0,5.185751914978027
2018-09-25,5.78000020980835,5.71999979019165,5.739999771118164,5.75,13974674.0,5.14104700088501
2018-09-26,5.869999885559082,5.739999771118164,5.739999771118164,5.769999980926514,24626233.0,5.158928871154785
2018-09-27,5.889999866485596,5.769999980926514,5.800000190734863,5.820000171661377,22317412.0,5.203633785247803
2018-09-28,5.900000095367432,5.789999961853027,5.840000152587891,5.900000095367432,23048584.0,5.2751617431640625
2018-10-08,5.849999904632568,5.730000019073486,5.820000171661377,5.760000228881836,20373791.0,5.149988651275635
2018-10-09,5.949999809265137,5.760000228881836,5.78000020980835,5.900000095367432,24912860.0,5.2751617431640625
2018-10-10,5.989999771118164,5.869999885559082,5.889999866485596,5.960000038146973,24976645.0,5.3288068771362305
2018-10-11,5.840000152587891,5.53000020980835,5.78000020980835,5.619999885559082,34641600.0,5.024814605712891
2018-10-12,5.710000038146973,5.440000057220459,5.610000133514404,5.699999809265137,24543910.0,5.096342086791992
2018-10-15,5.710000038146973,5.449999809265137,5.690000057220459,5.460000038146973,21726661.0,4.8817596435546875
2018-10-16,5.53000020980835,5.28000020980835,5.460000038146973,5.329999923706055,16330266.0,4.765527248382568
2018-10-17,5.489999771118164,5.300000190734863,5.409999847412109,5.46999979019165,15378243.0,4.890700340270996
2018-10-18,5.409999847412109,5.21999979019165,5.400000095367432,5.239999771118164,15538416.0,4.68505859375
2018-10-19,5.369999885559082,5.130000114440918,5.159999847412109,5.369999885559082,15968614.0,4.801290988922119
2018-10-22,5.639999866485596,5.389999866485596,5.400000095367432,5.579999923706055,23128843.0,4.98905086517334
2018-10-23,5.639999866485596,5.440000057220459,5.550000190734863,5.480000019073486,13723766.0,4.899641513824463
2018-10-24,5.590000152587891,5.420000076293945,5.449999809265137,5.510000228881836,12303628.0,4.926464080810547
2018-10-25,5.53000020980835,5.309999942779541,5.369999885559082,5.5,13362440.0,4.917523384094238
2018-10-26,5.71999979019165,5.53000020980835,5.550000190734863,5.619999885559082,20635648.0,5.024814605712891
2018-10-29,5.619999885559082,5.400000095367432,5.599999904632568,5.449999809265137,13057478.0,4.872818470001221
2018-10-30,5.699999809265137,5.46999979019165,5.489999771118164,5.670000076293945,23601766.0,5.069519996643066
2018-10-31,5.78000020980835,5.619999885559082,5.690000057220459,5.690000057220459,19175810.0,5.087401390075684
2018-11-01,5.760000228881836,5.659999847412109,5.71999979019165,5.679999828338623,17956736.0,5.078460216522217
2018-11-02,5.860000133514404,5.679999828338623,5.739999771118164,5.789999961853027,25243095.0,5.1768107414245605
2018-11-05,5.78000020980835,5.670000076293945,5.75,5.75,16506667.0,5.14104700088501
2018-11-06,5.760000228881836,5.659999847412109,5.75,5.71999979019165,11721561.0,5.114223957061768
2018-11-07,5.78000020980835,5.639999866485596,5.730000019073486,5.650000095367432,15704156.0,5.051637649536133
2018-11-08,5.71999979019165,5.599999904632568,5.699999809265137,5.610000133514404,14727066.0,5.015873908996582
2018-11-09,5.639999866485596,5.539999961853027,5.610000133514404,5.550000190734863,10909864.0,4.962228298187256
2018-11-12,5.699999809265137,5.539999961853027,5.559999942779541,5.690000057220459,14530919.0,5.087401390075684
2018-11-13,5.820000171661377,5.599999904632568,5.630000114440918,5.769999980926514,23684684.0,5.158928871154785
2018-11-14,5.849999904632568,5.699999809265137,5.71999979019165,5.760000228881836,24615252.0,5.149988651275635
2018-11-15,5.820000171661377,5.730000019073486,5.730000019073486,5.820000171661377,17400397.0,5.203633785247803
2018-11-16,5.869999885559082,5.789999961853027,5.849999904632568,5.809999942779541,20624936.0,5.194693088531494
2018-11-19,5.849999904632568,5.760000228881836,5.78000020980835,5.849999904632568,19658782.0,5.230456829071045
2018-11-20,5.829999923706055,5.699999809265137,5.800000190734863,5.699999809265137,17829200.0,5.096342086791992
2018-11-21,5.679999828338623,5.570000171661377,5.619999885559082,5.650000095367432,16110207.0,5.051637649536133
2018-11-22,5.659999847412109,5.599999904632568,5.639999866485596,5.619999885559082,9078203.0,5.024814605712891
2018-11-23,5.619999885559082,5.409999847412109,5.619999885559082,5.409999847412109,18723578.0,4.83705472946167
2018-11-26,5.429999828338623,5.309999942779541,5.400000095367432,5.340000152587891,11618711.0,4.774468421936035
2018-11-27,5.409999847412109,5.329999923706055,5.369999885559082,5.360000133514404,10114150.0,4.7923502922058105
2018-11-28,5.409999847412109,5.300000190734863,5.349999904632568,5.400000095367432,11055698.0,4.828114032745361
2018-11-29,5.449999809265137,5.309999942779541,5.429999828338623,5.309999942779541,11246954.0,4.747645378112793
2018-11-30,5.400000095367432,5.289999961853027,5.289999961853027,5.389999866485596,9010487.0,4.8191728591918945
2018-12-03,5.619999885559082,5.449999809265137,5.519999980926514,5.539999961853027,18968721.0,4.953287124633789
2018-12-04,5.579999923706055,5.5,5.539999961853027,5.550000190734863,10505384.0,4.962228298187256
2018-12-05,5.559999942779541,5.449999809265137,5.460000038146973,5.5,12222339.0,4.917523384094238
2018-12-06,5.519999980926514,5.420000076293945,5.460000038146973,5.440000057220459,10053432.0,4.863877296447754
2018-12-07,5.550000190734863,5.449999809265137,5.449999809265137,5.53000020980835,10038100.0,4.9443464279174805
2018-12-10,5.539999961853027,5.409999847412109,5.480000019073486,5.449999809265137,8930658.0,4.872818470001221
2018-12-11,5.480000019073486,5.420000076293945,5.480000019073486,5.46999979019165,6093452.0,4.890700340270996
2018-12-12,5.510000228881836,5.449999809265137,5.46999979019165,5.460000038146973,5412901.0,4.8817596435546875
2018-12-13,5.539999961853027,5.429999828338623,5.460000038146973,5.5,10267983.0,4.917523384094238
2018-12-14,5.5,5.369999885559082,5.489999771118164,5.380000114440918,10341111.0,4.810232162475586
2018-12-17,5.400000095367432,5.329999923706055,5.360000133514404,5.389999866485596,6730961.0,4.8191728591918945
2018-12-18,5.380000114440918,5.260000228881836,5.360000133514404,5.289999961853027,11162298.0,4.729763507843018
2018-12-19,5.289999961853027,5.230000019073486,5.289999961853027,5.239999771118164,7949469.0,4.68505859375
2018-12-20,5.260000228881836,5.150000095367432,5.21999979019165,5.230000019073486,8725931.0,4.676117420196533
2018-12-21,5.21999979019165,5.139999866485596,5.199999809265137,5.170000076293945,8167135.0,4.622471809387207
2018-12-24,5.230000019073486,5.150000095367432,5.150000095367432,5.21999979019165,5581011.0,4.667176723480225
2018-12-25,5.170000076293945,5.039999961853027,5.159999847412109,5.139999866485596,10868769.0,4.595648765563965
2018-12-26,5.150000095367432,5.090000152587891,5.119999885559082,5.119999885559082,4844586.0,4.5777668952941895
2018-12-27,5.210000038146973,4.980000019073486,5.190000057220459,4.989999771118164,19880835.0,4.46153450012207
2018-12-28,5.059999942779541,4.980000019073486,5.010000228881836,5.039999961853027,12496641.0,4.506239891052246
2019-01-02,5.070000171661377,5.0,5.050000190734863,5.03000020980835,8767037.0,4.497298717498779
2019-01-03,5.099999904632568,5.019999980926514,5.03000020980835,5.019999980926514,6368430.0,4.4883575439453125
2019-01-04,5.150000095367432,4.989999771118164,5.0,5.130000114440918,13314646.0,4.5867085456848145
2019-01-07,5.199999809265137,5.119999885559082,5.0,5.170000076293945,17546750.0,4.622471809387207
2019-01-08,5.170000076293945,5.079999923706055,5.159999847412109,5.099999904632568,14779348.0,4.559885025024414
2019-01-09,5.190000057220459,5.110000133514404,5.119999885559082,5.119999885559082,17878785.0,4.5777668952941895
2019-01-10,5.150000095367432,5.079999923706055,5.130000114440918,5.119999885559082,10963116.0,4.5777668952941895
2019-01-11,5.159999847412109,5.119999885559082,5.119999885559082,5.150000095367432,9209783.0,4.60459041595459
2019-01-14,5.28000020980835,5.159999847412109,5.179999828338623,5.179999828338623,20645711.0,4.631412982940674
2019-01-15,5.190000057220459,5.119999885559082,5.190000057220459,5.170000076293945,13572766.0,4.622471809387207
2019-01-16,5.239999771118164,5.159999847412109,5.179999828338623,5.199999809265137,16775473.0,4.649294853210449
2019-01-17,5.309999942779541,5.170000076293945,5.199999809265137,5.230000019073486,27057149.0,4.676117420196533
2019-01-18,5.329999923706055,5.21999979019165,5.21999979019165,5.28000020980835,26649058.0,4.720822334289551
2019-01-21,5.309999942779541,5.25,5.28000020980835,5.289999961853027,15173974.0,4.729763507843018
2019-01-22,5.289999961853027,5.170000076293945,5.269999980926514,5.179999828338623,15114600.0,4.631412982940674
2019-01-23,5.199999809265137,5.130000114440918,5.159999847412109,5.170000076293945,8452404.0,4.622471809387207
2019-01-24,5.199999809265137,5.119999885559082,5.190000057220459,5.159999847412109,9923574.0,4.613531112670898
2019-01-25,5.190000057220459,5.139999866485596,5.159999847412109,5.139999866485596,8138808.0,4.595648765563965
2019-01-28,5.210000038146973,5.110000133514404,5.159999847412109,5.130000114440918,14547861.0,4.5867085456848145
2019-01-29,5.130000114440918,5.019999980926514,5.119999885559082,5.090000152587891,13100381.0,4.5509443283081055
2019-01-30,5.119999885559082,5.039999961853027,5.079999923706055,5.059999942779541,9601672.0,4.5241217613220215
2019-01-31,5.130000114440918,5.059999942779541,5.130000114440918,5.079999923706055,14961893.0,4.542003154754639
2019-02-01,5.190000057220459,5.090000152587891,5.110000133514404,5.179999828338623,21632443.0,4.631412982940674
2019-02-11,5.260000228881836,5.170000076293945,5.179999828338623,5.260000228881836,21079557.0,4.702940464019775
2019-02-12,5.329999923706055,5.230000019073486,5.25,5.329999923706055,30053902.0,4.765527248382568
2019-02-13,5.389999866485596,5.28000020980835,5.340000152587891,5.369999885559082,34456163.0,4.801290988922119
2019-02-14,5.420000076293945,5.320000171661377,5.360000133514404,5.349999904632568,20352867.0,4.7834086418151855
2019-02-15,5.380000114440918,5.300000190734863,5.360000133514404,5.309999942779541,16247958.0,4.747645378112793
2019-02-18,5.449999809265137,5.329999923706055,5.329999923706055,5.440000057220459,29777246.0,4.863877296447754
2019-02-19,5.460000038146973,5.349999904632568,5.440000057220459,5.380000114440918,28838155.0,4.810232162475586
2019-02-20,5.480000019073486,5.380000114440918,5.400000095367432,5.449999809265137,27882355.0,4.872818470001221
2019-02-21,5.510000228881836,5.389999866485596,5.46999979019165,5.400000095367432,38705635.0,4.828114032745361
2019-02-22,5.460000038146973,5.360000133514404,5.400000095367432,5.440000057220459,30946763.0,4.863877296447754
2019-02-25,5.78000020980835,5.480000019073486,5.5,5.760000228881836,68707682.0,5.149988651275635
2019-02-26,6.099999904632568,5.639999866485596,5.769999980926514,5.840000152587891,87838706.0,5.221515655517578
2019-02-27,6.019999980926514,5.78000020980835,5.860000133514404,5.829999923706055,55618260.0,5.2125749588012695
2019-02-28,5.900000095367432,5.809999942779541,5.840000152587891,5.880000114440918,31649810.0,5.257279872894287
2019-03-01,5.949999809265137,5.820000171661377,5.900000095367432,5.920000076293945,44568895.0,5.293043613433838
2019-03-04,6.099999904632568,5.929999828338623,5.960000038146973,5.960000038146973,58263625.0,5.3288068771362305
2019-03-05,6.019999980926514,5.929999828338623,5.960000038146973,6.019999980926514,33684553.0,5.382452964782715
2019-03-06,6.159999847412109,5.989999771118164,6.039999961853027,6.130000114440918,53607132.0,5.480803489685059
2019-03-07,6.320000171661377,6.090000152587891,6.090000152587891,6.170000076293945,52541879.0,5.516567230224609
2019-03-08,6.090000152587891,5.769999980926514,6.079999923706055,5.800000190734863,62340838.0,5.185751914978027
2019-03-11,5.929999828338623,5.800000190734863,5.809999942779541,5.909999847412109,35462767.0,5.284101963043213
2019-03-12,6.019999980926514,5.860000133514404,5.960000038146973,5.949999809265137,39855295.0,5.319866180419922
2019-03-13,5.929999828338623,5.829999923706055,5.929999828338623,5.860000133514404,32743948.0,5.2393975257873535
2019-03-14,5.960000038146973,5.769999980926514,5.860000133514404,5.829999923706055,28764406.0,5.2125749588012695
2019-03-15,5.920000076293945,5.820000171661377,5.820000171661377,5.869999885559082,29139348.0,5.248338222503662
2019-03-18,6.090000152587891,5.849999904632568,5.880000114440918,6.059999942779541,44771913.0,5.418216705322266
2019-03-19,6.070000171661377,5.940000057220459,6.059999942779541,5.989999771118164,29562393.0,5.355629920959473
2019-03-20,6.070000171661377,5.869999885559082,6.010000228881836,5.989999771118164,37902371.0,5.355629920959473
2019-03-21,6.03000020980835,5.949999809265137,5.980000019073486,6.010000228881836,31669295.0,5.373512268066406
2019-03-22,6.010000228881836,5.909999847412109,6.0,5.96999979019165,27682569.0,5.337748050689697
2019-03-25,5.960000038146973,5.849999904632568,5.889999866485596,5.889999866485596,29728033.0,5.2662200927734375
2019-03-26,5.920000076293945,5.739999771118164,5.920000076293945,5.78000020980835,24610949.0,5.167870044708252
2019-03-27,5.929999828338623,5.730000019073486,5.800000190734863,5.900000095367432,25857118.0,5.2751617431640625
2019-03-28,5.960000038146973,5.840000152587891,5.860000133514404,5.869999885559082,32170475.0,5.248338222503662
2019-03-29,6.110000133514404,5.829999923706055,5.860000133514404,6.090000152587891,52579751.0,5.445039749145508
2019-04-01,6.300000190734863,6.079999923706055,6.110000133514404,6.260000228881836,58915869.0,5.597035884857178
2019-04-02,6.289999961853027,6.190000057220459,6.269999980926514,6.260000228881836,38184564.0,5.597035884857178
2019-04-03,6.340000152587891,6.190000057220459,6.230000019073486,6.340000152587891,47896569.0,5.668563365936279
2019-04-04,6.460000038146973,6.300000190734863,6.360000133514404,6.389999866485596,49452981.0,5.713268280029297
2019-04-08,6.630000114440918,6.360000133514404,6.46999979019165,6.570000171661377,65923617.0,5.874205589294434
2019-04-09,6.539999961853027,6.309999942779541,6.519999980926514,6.360000133514404,42776689.0,5.686445236206055
2019-04-10,6.409999847412109,6.269999980926514,6.340000152587891,6.340000152587891,25570129.0,5.668563365936279
2019-04-11,6.440000057220459,6.21999979019165,6.320000171661377,6.230000019073486,30510739.0,5.5702128410339355
2019-04-12,6.309999942779541,6.21999979019165,6.230000019073486,6.289999961853027,24301078.0,5.623858451843262
2019-04-15,6.480000019073486,6.260000228881836,6.429999828338623,6.269999980926514,34526984.0,5.605976581573486
2019-04-16,6.489999771118164,6.25,6.28000020980835,6.489999771118164,38701436.0,5.802677154541016
2019-04-17,6.630000114440918,6.480000019073486,6.489999771118164,6.559999942779541,49209514.0,5.865263938903809
2019-04-18,6.599999904632568,6.440000057220459,6.559999942779541,6.46999979019165,29422441.0,5.78479528427124
2019-04-19,6.789999961853027,6.360000133514404,6.460000038146973,6.699999809265137,52870364.0,5.990437030792236
2019-04-22,6.769999980926514,6.5,6.739999771118164,6.519999980926514,42327914.0,5.829500198364258
2019-04-23,6.710000038146973,6.389999866485596,6.539999961853027,6.429999828338623,47039809.0,5.7490315437316895
2019-04-24,6.71999979019165,6.420000076293945,6.5,6.630000114440918,46783487.0,5.927850723266602
2019-04-25,6.670000076293945,6.260000228881836,6.599999904632568,6.300000190734863,41404226.0,5.632800102233887
2019-04-26,6.389999866485596,6.230000019073486,6.260000228881836,6.25,26980220.0,5.588094711303711
2019-05-06,6.130000114440918,5.730000019073486,6.090000152587891,5.829999923706055,33047041.0,5.2125749588012695
2019-05-07,5.929999828338623,5.760000228881836,5.880000114440918,5.849999904632568,25234853.0,5.230456829071045
2019-05-08,5.860000133514404,5.690000057220459,5.739999771118164,5.78000020980835,18135106.0,5.167870044708252
2019-05-09,5.78000020980835,5.690000057220459,5.760000228881836,5.699999809265137,13773078.0,5.096342086791992
2019-05-10,5.880000114440918,5.670000076293945,5.75,5.849999904632568,20106245.0,5.230456829071045
2019-05-13,5.849999904632568,5.71999979019165,5.800000190734863,5.760000228881836,14836886.0,5.149988651275635
2019-05-14,5.730000019073486,5.639999866485596,5.679999828338623,5.650000095367432,20831149.0,5.051637649536133
2019-05-15,5.78000020980835,5.679999828338623,5.690000057220459,5.75,15348420.0,5.14104700088501
2019-05-16,5.869999885559082,5.739999771118164,5.760000228881836,5.860000133514404,20300161.0,5.2393975257873535
2019-05-17,5.869999885559082,5.699999809265137,5.860000133514404,5.71999979019165,17507765.0,5.114223957061768
2019-05-20,5.760000228881836,5.619999885559082,5.739999771118164,5.710000038146973,13765809.0,5.105283260345459
2019-05-21,5.820000171661377,5.679999828338623,5.71999979019165,5.809999942779541,13795235.0,5.194693088531494
2019-05-22,5.869999885559082,5.78000020980835,5.809999942779541,5.809999942779541,16044519.0,5.194693088531494
2019-05-23,5.940000057220459,5.730000019073486,5.809999942779541,5.829999923706055,18548224.0,5.2125749588012695
2019-05-24,5.889999866485596,5.78000020980835,5.829999923706055,5.800000190734863,11197282.0,5.185751914978027
2019-05-27,5.900000095367432,5.75,5.809999942779541,5.860000133514404,13114345.0,5.2393975257873535
2019-05-28,5.900000095367432,5.809999942779541,5.880000114440918,5.820000171661377,13301710.0,5.203633785247803
2019-05-29,5.849999904632568,5.800000190734863,5.809999942779541,5.800000190734863,9589010.0,5.185751914978027
2019-05-30,5.920000076293945,5.730000019073486,5.860000133514404,5.78000020980835,19404303.0,5.167870044708252
2019-05-31,5.800000190734863,5.699999809265137,5.78000020980835,5.71999979019165,14915002.0,5.114223957061768
2019-06-03,5.730000019073486,5.579999923706055,5.710000038146973,5.610000133514404,16527921.0,5.015873908996582
2019-06-04,5.630000114440918,5.539999961853027,5.599999904632568,5.570000171661377,14006205.0,4.980110168457031
2019-06-05,5.650000095367432,5.559999942779541,5.599999904632568,5.570000171661377,10884408.0,4.980110168457031
2019-06-06,5.590000152587891,5.489999771118164,5.579999923706055,5.489999771118164,9836862.0,4.9085822105407715
2019-06-10,5.590000152587891,5.510000228881836,5.519999980926514,5.550000190734863,9308567.0,4.962228298187256
2019-06-11,5.730000019073486,5.550000190734863,5.559999942779541,5.71999979019165,15594004.0,5.114223957061768
2019-06-12,5.78000020980835,5.670000076293945,5.690000057220459,5.739999771118164,13098741.0,5.132106304168701
2019-06-13,5.78000020980835,5.670000076293945,5.730000019073486,5.75,10963363.0,5.14104700088501
2019-06-14,5.769999980926514,5.690000057220459,5.760000228881836,5.710000038146973,11896951.0,5.105283260345459
2019-06-17,5.760000228881836,5.679999828338623,5.710000038146973,5.730000019073486,12543707.0,5.123165130615234
2019-06-18,5.75,5.659999847412109,5.71999979019165,5.699999809265137,9554127.0,5.096342086791992
2019-06-19,5.820000171661377,5.739999771118164,5.789999961853027,5.75,12456330.0,5.14104700088501
2019-06-20,5.889999866485596,5.730000019073486,5.739999771118164,5.860000133514404,19029340.0,5.2393975257873535
2019-06-21,5.949999809265137,5.849999904632568,5.880000114440918,5.929999828338623,18600507.0,5.301983833312988
2019-06-24,6.019999980926514,5.909999847412109,5.940000057220459,5.929999828338623,13837073.0,5.301983833312988
2019-06-25,5.980000019073486,5.820000171661377,5.929999828338623,5.880000114440918,11919001.0,5.257279872894287
2019-06-26,5.920000076293945,5.849999904632568,5.889999866485596,5.869999885559082,7362243.0,5.248338222503662
2019-06-27,5.940000057220459,5.860000133514404,5.880000114440918,5.880000114440918,8460848.0,5.257279872894287
2019-06-28,5.900000095367432,5.78000020980835,5.880000114440918,5.809999942779541,8063800.0,5.194693088531494
2019-07-01,5.960000038146973,5.889999866485596,5.900000095367432,5.949999809265137,14068667.0,5.319866180419922
2019-07-02,5.989999771118164,5.920000076293945,5.949999809265137,5.960000038146973,10452745.0,5.3288068771362305
2019-07-03,5.980000019073486,5.909999847412109,5.949999809265137,5.949999809265137,10253872.0,5.319866180419922
2019-07-04,5.989999771118164,5.889999866485596,5.96999979019165,5.929999828338623,13209210.0,5.301983833312988
2019-07-05,5.949999809265137,5.860000133514404,5.949999809265137,5.940000057220459,13159073.0,5.310925483703613
2019-07-08,5.659999847412109,5.449999809265137,5.659999847412109,5.480000019073486,21818419.0,5.142026424407959
2019-07-09,5.510000228881836,5.409999847412109,5.5,5.449999809265137,8308599.0,5.1138763427734375
2019-07-10,5.460000038146973,5.360000133514404,5.449999809265137,5.380000114440918,11410605.0,5.04819393157959
2019-07-11,5.449999809265137,5.400000095367432,5.420000076293945,5.429999828338623,9053564.0,5.095109939575195
2019-07-12,5.46999979019165,5.389999866485596,5.429999828338623,5.46999979019165,8708400.0,5.132643222808838
2019-07-15,5.590000152587891,5.420000076293945,5.460000038146973,5.559999942779541,12666311.0,5.217092514038086
2019-07-16,5.610000133514404,5.53000020980835,5.550000190734863,5.599999904632568,9655625.0,5.25462532043457
2019-07-17,5.619999885559082,5.53000020980835,5.590000152587891,5.53000020980835,7642002.0,5.188942909240723
2019-07-18,5.550000190734863,5.46999979019165,5.510000228881836,5.489999771118164,8359754.0,5.15140962600708
2019-07-19,5.599999904632568,5.480000019073486,5.5,5.489999771118164,9000702.0,5.15140962600708
2019-07-22,5.510000228881836,5.389999866485596,5.5,5.429999828338623,8351116.0,5.095109939575195
2019-07-23,5.460000038146973,5.409999847412109,5.429999828338623,5.449999809265137,7620757.0,5.1138763427734375
2019-07-24,5.53000020980835,5.449999809265137,5.460000038146973,5.510000228881836,11927979.0,5.1701765060424805
2019-07-25,5.53000020980835,5.46999979019165,5.510000228881836,5.53000020980835,9126719.0,5.188942909240723
2019-07-26,5.5,5.460000038146973,5.489999771118164,5.5,7876816.0,5.160792827606201
2019-07-29,5.5,5.440000057220459,5.5,5.440000057220459,6900860.0,5.104493618011475
2019-07-30,5.519999980926514,5.429999828338623,5.440000057220459,5.489999771118164,8834923.0,5.15140962600708
2019-07-31,5.510000228881836,5.460000038146973,5.489999771118164,5.480000019073486,6012633.0,5.142026424407959
2019-08-01,5.489999771118164,5.400000095367432,5.449999809265137,5.420000076293945,8789763.0,5.085727214813232
2019-08-02,5.349999904632568,5.260000228881836,5.340000152587891,5.289999961853027,12196902.0,4.963744640350342
2019-08-05,5.300000190734863,5.210000038146973,5.269999980926514,5.230000019073486,9123114.0,4.907444953918457
2019-08-06,5.179999828338623,5.0,5.150000095367432,5.050000190734863,16444238.0,4.738546371459961
2019-08-07,5.139999866485596,5.039999961853027,5.070000171661377,5.090000152587891,9586881.0,4.7760796546936035
2019-08-08,5.139999866485596,5.079999923706055,5.099999904632568,5.090000152587891,5541551.0,4.7760796546936035
2019-08-09,5.130000114440918,5.03000020980835,5.110000133514404,5.039999961853027,9237755.0,4.72916316986084
2019-08-12,5.110000133514404,5.050000190734863,5.059999942779541,5.110000133514404,7476751.0,4.794846057891846
2019-08-13,5.070000171661377,5.03000020980835,5.059999942779541,5.050000190734863,6643178.0,4.738546371459961
2019-08-14,5.139999866485596,5.059999942779541,5.099999904632568,5.070000171661377,9040629.0,4.757312774658203
2019-08-15,5.059999942779541,4.960000038146973,4.989999771118164,5.050000190734863,7856512.0,4.738546371459961
2019-08-16,5.079999923706055,5.03000020980835,5.070000171661377,5.03000020980835,7089801.0,4.719779968261719
2019-08-19,5.150000095367432,5.050000190734863,5.059999942779541,5.139999866485596,10933372.0,4.822995662689209
2019-08-20,5.239999771118164,5.130000114440918,5.150000095367432,5.139999866485596,15157659.0,4.822995662689209
2019-08-21,5.159999847412109,5.099999904632568,5.139999866485596,5.139999866485596,7661124.0,4.822995662689209
2019-08-22,5.159999847412109,5.090000152587891,5.150000095367432,5.150000095367432,8141956.0,4.83237886428833
2019-08-23,5.179999828338623,5.130000114440918,5.139999866485596,5.150000095367432,9401327.0,4.83237886428833
2019-08-26,5.309999942779541,5.110000133514404,5.110000133514404,5.260000228881836,21499772.0,4.9355950355529785
2019-08-27,5.380000114440918,5.269999980926514,5.269999980926514,5.289999961853027,17419368.0,4.963744640350342
2019-08-28,5.380000114440918,5.28000020980835,5.300000190734863,5.329999923706055,13534461.0,5.001277446746826
2019-08-29,5.369999885559082,5.289999961853027,5.360000133514404,5.320000171661377,9298156.0,4.991894721984863
2019-08-30,5.349999904632568,5.21999979019165,5.340000152587891,5.25,11174738.0,4.926211357116699
2019-09-02,5.460000038146973,5.25,5.25,5.420000076293945,27083290.0,5.085727214813232
2019-09-03,5.440000057220459,5.360000133514404,5.440000057220459,5.400000095367432,11785271.0,5.066960334777832
2019-09-04,5.449999809265137,5.369999885559082,5.400000095367432,5.449999809265137,14416613.0,5.1138763427734375
2019-09-05,5.53000020980835,5.420000076293945,5.480000019073486,5.440000057220459,25455488.0,5.104493618011475
2019-09-06,5.460000038146973,5.389999866485596,5.449999809265137,5.420000076293945,11861800.0,5.085727214813232
2019-09-09,5.46999979019165,5.400000095367432,5.460000038146973,5.449999809265137,14627292.0,5.1138763427734375
2019-09-10,5.460000038146973,5.389999866485596,5.449999809265137,5.449999809265137,13719644.0,5.1138763427734375
2019-09-11,5.53000020980835,5.429999828338623,5.449999809265137,5.480000019073486,16310080.0,5.142026424407959
2019-09-12,5.510000228881836,5.449999809265137,5.489999771118164,5.5,11096105.0,5.160792827606201
2019-09-16,5.659999847412109,5.5,5.610000133514404,5.510000228881836,22474375.0,5.1701765060424805
2019-09-17,5.510000228881836,5.360000133514404,5.489999771118164,5.380000114440918,17348832.0,5.04819393157959
2019-09-18,5.5,5.380000114440918,5.380000114440918,5.400000095367432,12735560.0,5.066960334777832
2019-09-19,5.420000076293945,5.360000133514404,5.420000076293945,5.400000095367432,6938241.0,5.066960334777832
2019-09-20,5.400000095367432,5.289999961853027,5.380000114440918,5.289999961853027,14337437.0,4.963744640350342
2019-09-23,5.309999942779541,5.21999979019165,5.300000190734863,5.269999980926514,12825777.0,4.9449782371521
2019-09-24,5.289999961853027,5.210000038146973,5.260000228881836,5.239999771118164,10770229.0,4.916828155517578
2019-09-25,5.239999771118164,5.170000076293945,5.239999771118164,5.179999828338623,8958043.0,4.860528469085693
2019-09-26,5.210000038146973,5.150000095367432,5.190000057220459,5.170000076293945,10741610.0,4.851145267486572
2019-09-27,5.25,5.150000095367432,5.170000076293945,5.199999809265137,12881371.0,4.8792948722839355
2019-09-30,5.25,5.150000095367432,5.199999809265137,5.159999847412109,10129317.0,4.841762065887451
2019-10-08,5.21999979019165,5.130000114440918,5.159999847412109,5.190000057220459,7354343.0,4.869912147521973
2019-10-09,5.21999979019165,5.150000095367432,5.170000076293945,5.199999809265137,10239792.0,4.8792948722839355
2019-10-10,5.25,5.199999809265137,5.210000038146973,5.239999771118164,8803169.0,4.916828155517578
2019-10-11,5.28000020980835,5.199999809265137,5.239999771118164,5.269999980926514,9314522.0,4.9449782371521
2019-10-14,5.360000133514404,5.269999980926514,5.289999961853027,5.320000171661377,13719630.0,4.991894721984863
2019-10-15,5.329999923706055,5.289999961853027,5.329999923706055,5.300000190734863,8535181.0,4.973127841949463
2019-10-16,5.329999923706055,5.199999809265137,5.320000171661377,5.210000038146973,14270200.0,4.888678550720215
2019-10-17,5.230000019073486,5.159999847412109,5.21999979019165,5.199999809265137,9840409.0,4.8792948722839355
2019-10-18,5.230000019073486,5.130000114440918,5.210000038146973,5.130000114440918,12510577.0,4.813612461090088
2019-10-21,5.170000076293945,5.110000133514404,5.130000114440918,5.159999847412109,7913246.0,4.841762065887451
2019-10-22,5.179999828338623,5.099999904632568,5.139999866485596,5.179999828338623,7911463.0,4.860528469085693
2019-10-23,5.179999828338623,5.130000114440918,5.170000076293945,5.159999847412109,5945500.0,4.841762065887451
2019-10-24,5.179999828338623,5.130000114440918,5.150000095367432,5.179999828338623,7060930.0,4.860528469085693
2019-10-25,5.210000038146973,5.150000095367432,5.170000076293945,5.210000038146973,6918164.0,4.888678550720215
2019-10-28,5.239999771118164,5.190000057220459,5.190000057220459,5.230000019073486,8648406.0,4.907444953918457
2019-10-29,5.239999771118164,5.150000095367432,5.239999771118164,5.159999847412109,7774877.0,4.841762065887451
2019-10-30,5.25,5.159999847412109,5.179999828338623,5.199999809265137,13129181.0,4.8792948722839355
2019-10-31,5.199999809265137,5.150000095367432,5.170000076293945,5.179999828338623,8086507.0,4.860528469085693
2019-11-01,5.21999979019165,5.139999866485596,5.159999847412109,5.199999809265137,11708171.0,4.8792948722839355
2019-11-04,5.21999979019165,5.150000095367432,5.210000038146973,5.170000076293945,9014806.0,4.851145267486572
2019-11-05,5.25,5.150000095367432,5.179999828338623,5.239999771118164,13616862.0,4.916828155517578
2019-11-06,5.28000020980835,5.210000038146973,5.21999979019165,5.269999980926514,16100806.0,4.9449782371521
2019-11-07,5.289999961853027,5.239999771118164,5.260000228881836,5.28000020980835,10929872.0,4.954361438751221
2019-11-08,5.309999942779541,5.21999979019165,5.289999961853027,5.230000019073486,11650842.0,4.907444953918457
2019-11-11,5.21999979019165,5.059999942779541,5.21999979019165,5.070000171661377,19732789.0,4.757312774658203
2019-11-12,5.110000133514404,5.059999942779541,5.070000171661377,5.099999904632568,9073709.0,4.785462379455566
2019-11-13,5.110000133514404,5.050000190734863,5.099999904632568,5.059999942779541,8496831.0,4.747929573059082
2019-11-14,5.079999923706055,5.03000020980835,5.079999923706055,5.050000190734863,8131159.0,4.738546371459961
2019-11-15,5.050000190734863,4.989999771118164,5.050000190734863,5.0,8437237.0,4.691629886627197
2019-11-18,5.039999961853027,4.96999979019165,5.0,5.03000020980835,7063564.0,4.719779968261719
2019-11-19,5.079999923706055,5.010000228881836,5.019999980926514,5.079999923706055,6984589.0,4.766695976257324
2019-11-20,5.159999847412109,5.059999942779541,5.070000171661377,5.090000152587891,11179985.0,4.7760796546936035
2019-11-21,5.110000133514404,5.050000190734863,5.070000171661377,5.099999904632568,6139169.0,4.785462379455566
2019-11-22,5.199999809265137,5.099999904632568,5.110000133514404,5.139999866485596,15605809.0,4.822995662689209
2019-11-25,5.380000114440918,5.139999866485596,5.139999866485596,5.369999885559082,40363378.0,5.038810729980469
2019-11-26,5.349999904632568,5.25,5.320000171661377,5.25,20443972.0,4.926211357116699
2019-11-27,5.269999980926514,5.190000057220459,5.230000019073486,5.21999979019165,12504572.0,4.898061752319336
2019-11-28,5.230000019073486,5.150000095367432,5.230000019073486,5.170000076293945,9127737.0,4.851145267486572
2019-11-29,5.210000038146973,5.150000095367432,5.190000057220459,5.199999809265137,6641216.0,4.8792948722839355
2019-12-02,5.21999979019165,5.150000095367432,5.190000057220459,5.170000076293945,7578996.0,4.851145267486572
2019-12-03,5.190000057220459,5.139999866485596,5.170000076293945,5.179999828338623,5400637.0,4.860528469085693
2019-12-04,5.190000057220459,5.119999885559082,5.179999828338623,5.139999866485596,8935946.0,4.822995662689209
2019-12-05,5.190000057220459,5.150000095367432,5.159999847412109,5.179999828338623,7904585.0,4.860528469085693
2019-12-06,5.190000057220459,5.150000095367432,5.170000076293945,5.179999828338623,5597734.0,4.860528469085693
2019-12-09,5.260000228881836,5.170000076293945,5.190000057220459,5.25,13662142.0,4.926211357116699
2019-12-10,5.230000019073486,5.179999828338623,5.230000019073486,5.199999809265137,8647414.0,4.8792948722839355
2019-12-11,5.230000019073486,5.190000057220459,5.199999809265137,5.21999979019165,6942725.0,4.898061752319336
2019-12-12,5.199999809265137,5.139999866485596,5.199999809265137,5.159999847412109,9426600.0,4.841762065887451
2019-12-13,5.25,5.179999828338623,5.179999828338623,5.230000019073486,12886227.0,4.907444953918457
2019-12-16,5.269999980926514,5.199999809265137,5.230000019073486,5.260000228881836,14038316.0,4.9355950355529785
2019-12-17,5.369999885559082,5.239999771118164,5.260000228881836,5.320000171661377,19888042.0,4.991894721984863
2019-12-18,5.369999885559082,5.300000190734863,5.300000190734863,5.309999942779541,13865790.0,4.982511043548584
2019-12-19,5.420000076293945,5.309999942779541,5.309999942779541,5.389999866485596,16637501.0,5.057577133178711
2019-12-20,5.420000076293945,5.349999904632568,5.409999847412109,5.369999885559082,12973802.0,5.038810729980469
2019-12-23,5.380000114440918,5.230000019073486,5.349999904632568,5.25,13932955.0,4.926211357116699
2019-12-24,5.369999885559082,5.239999771118164,5.260000228881836,5.340000152587891,11714900.0,5.0106611251831055
2019-12-25,5.349999904632568,5.28000020980835,5.349999904632568,5.289999961853027,8488911.0,4.963744640350342
2019-12-26,5.349999904632568,5.28000020980835,5.289999961853027,5.349999904632568,10260210.0,5.020043849945068
2019-12-27,5.53000020980835,5.340000152587891,5.369999885559082,5.420000076293945,25494894.0,5.085727214813232
2019-12-30,5.590000152587891,5.360000133514404,5.389999866485596,5.539999961853027,25413099.0,5.198326110839844
2019-12-31,5.559999942779541,5.46999979019165,5.519999980926514,5.53000020980835,20578454.0,5.188942909240723
2020-01-02,5.599999904632568,5.519999980926514,5.570000171661377,5.539999961853027,20137212.0,5.198326110839844
2020-01-03,5.559999942779541,5.510000228881836,5.559999942779541,5.519999980926514,12147611.0,5.179559707641602
2020-01-06,5.579999923706055,5.480000019073486,5.539999961853027,5.519999980926514,19783908.0,5.179559707641602
2020-01-07,5.690000057220459,5.53000020980835,5.53000020980835,5.650000095367432,29132141.0,5.301541805267334
2020-01-08,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,26037998.0,5.15140962600708
2020-01-09,5.550000190734863,5.480000019073486,5.519999980926514,5.519999980926514,13423768.0,5.179559707641602
2020-01-10,5.539999961853027,5.449999809265137,5.53000020980835,5.480000019073486,10354553.0,5.142026424407959
2020-01-13,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,13664623.0,5.15140962600708
2020-01-14,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,11823020.0,5.142026424407959
2020-01-15,5.46999979019165,5.380000114440918,5.46999979019165,5.389999866485596,12743319.0,5.057577133178711
2020-01-16,5.409999847412109,5.369999885559082,5.400000095367432,5.380000114440918,7757058.0,5.04819393157959
2020-01-17,5.409999847412109,5.360000133514404,5.389999866485596,5.380000114440918,6637342.0,5.04819393157959
2020-01-20,5.400000095367432,5.329999923706055,5.380000114440918,5.389999866485596,7907096.0,5.057577133178711
2020-01-21,5.380000114440918,5.28000020980835,5.380000114440918,5.28000020980835,12509798.0,4.954361438751221
2020-01-22,5.289999961853027,5.21999979019165,5.289999961853027,5.25,13076429.0,4.926211357116699
2020-01-23,5.230000019073486,5.070000171661377,5.230000019073486,5.090000152587891,18249834.0,4.7760796546936035
2020-02-03,4.699999809265137,4.579999923706055,4.579999923706055,4.579999923706055,21376391.0,4.29753303527832
2020-02-04,4.650000095367432,4.510000228881836,4.510000228881836,4.599999904632568,20767961.0,4.3162994384765625
2020-02-05,4.71999979019165,4.550000190734863,4.610000133514404,4.659999847412109,23074048.0,4.372599124908447
2020-02-06,4.769999980926514,4.659999847412109,4.679999828338623,4.75,18253803.0,4.457048416137695
2020-02-07,4.760000228881836,4.650000095367432,4.730000019073486,4.730000019073486,16034314.0,4.438282012939453
2020-02-10,4.840000152587891,4.679999828338623,4.690000057220459,4.840000152587891,17213195.0,4.541498184204102
2020-02-11,4.940000057220459,4.800000190734863,4.829999923706055,4.869999885559082,18545307.0,4.569647312164307
2020-02-12,4.909999847412109,4.789999961853027,4.840000152587891,4.900000095367432,16663006.0,4.597797393798828
2020-02-13,4.909999847412109,4.820000171661377,4.880000114440918,4.829999923706055,13913028.0,4.532114505767822
2020-02-14,4.880000114440918,4.809999942779541,4.829999923706055,4.860000133514404,11191302.0,4.560264587402344
2020-02-17,4.96999979019165,4.829999923706055,4.840000152587891,4.960000038146973,15039736.0,4.654097080230713
2020-02-18,5.010000228881836,4.880000114440918,5.0,4.929999828338623,18316279.0,4.625946998596191
2020-02-19,4.949999809265137,4.880000114440918,4.909999847412109,4.889999866485596,13142201.0,4.588414192199707
2020-02-20,4.96999979019165,4.880000114440918,4.900000095367432,4.96999979019165,17251010.0,4.663479804992676
2020-02-21,4.989999771118164,4.929999828338623,4.960000038146973,4.96999979019165,17615656.0,4.663479804992676
2020-02-24,4.949999809265137,4.840000152587891,4.940000057220459,4.880000114440918,19020856.0,4.579030990600586
2020-02-25,4.820000171661377,4.730000019073486,4.789999961853027,4.800000190734863,20395054.0,4.503964900970459
2020-02-26,4.949999809265137,4.730000019073486,4.739999771118164,4.849999904632568,24727316.0,4.5508809089660645
2020-02-27,4.889999866485596,4.809999942779541,4.840000152587891,4.840000152587891,15923251.0,4.541498184204102
2020-02-28,4.789999961853027,4.650000095367432,4.760000228881836,4.650000095367432,18727167.0,4.363215923309326
2020-03-02,4.880000114440918,4.699999809265137,4.699999809265137,4.840000152587891,21499370.0,4.541498184204102
2020-03-03,4.960000038146973,4.840000152587891,4.929999828338623,4.880000114440918,19757658.0,4.579030990600586
2020-03-04,4.980000019073486,4.829999923706055,4.849999904632568,4.96999979019165,24578131.0,4.663479804992676
2020-03-05,5.090000152587891,4.960000038146973,5.010000228881836,5.059999942779541,27975010.0,4.747929573059082
2020-03-06,5.03000020980835,4.949999809265137,4.989999771118164,5.0,17180805.0,4.691629886627197
2020-03-09,4.900000095367432,4.820000171661377,4.869999885559082,4.820000171661377,19871510.0,4.522731304168701
2020-03-10,4.900000095367432,4.75,4.789999961853027,4.889999866485596,17670173.0,4.588414192199707
2020-03-11,4.909999847412109,4.820000171661377,4.900000095367432,4.829999923706055,12283874.0,4.532114505767822
2020-03-12,4.809999942779541,4.710000038146973,4.78000020980835,4.730000019073486,15377443.0,4.438282012939453
2020-03-13,4.730000019073486,4.559999942779541,4.599999904632568,4.730000019073486,16665717.0,4.438282012939453
2020-03-16,4.75,4.639999866485596,4.739999771118164,4.639999866485596,13347620.0,4.353832721710205
2020-03-17,4.710000038146973,4.590000152587891,4.659999847412109,4.670000076293945,12293714.0,4.381982326507568
2020-03-18,4.710000038146973,4.590000152587891,4.679999828338623,4.599999904632568,13073637.0,4.3162994384765625
2020-03-19,4.619999885559082,4.460000038146973,4.599999904632568,4.550000190734863,15436109.0,4.269383430480957
2020-03-20,4.599999904632568,4.519999980926514,4.579999923706055,4.599999904632568,9481434.0,4.3162994384765625
2020-03-23,4.539999961853027,4.46999979019165,4.5,4.5,10894265.0,4.222466945648193
2020-03-24,4.619999885559082,4.539999961853027,4.550000190734863,4.599999904632568,9206582.0,4.3162994384765625
2020-03-25,4.679999828338623,4.610000133514404,4.679999828338623,4.639999866485596,10030060.0,4.353832721710205
2020-03-26,4.650000095367432,4.570000171661377,4.630000114440918,4.599999904632568,7616102.0,4.3162994384765625
2020-03-27,4.670000076293945,4.590000152587891,4.650000095367432,4.619999885559082,8341541.0,4.335065841674805
2020-03-30,4.639999866485596,4.550000190734863,4.599999904632568,4.590000152587891,9794204.0,4.3069167137146
2020-03-31,4.650000095367432,4.590000152587891,4.639999866485596,4.599999904632568,7328896.0,4.3162994384765625
2020-04-01,4.630000114440918,4.559999942779541,4.579999923706055,4.570000171661377,6344179.0,4.288149833679199
2020-04-02,4.650000095367432,4.539999961853027,4.550000190734863,4.650000095367432,8040943.0,4.363215923309326
2020-04-03,4.659999847412109,4.570000171661377,4.650000095367432,4.610000133514404,6120068.0,4.325683116912842
2020-04-07,4.679999828338623,4.639999866485596,4.650000095367432,4.679999828338623,7594029.0,4.3913655281066895
2020-04-08,4.710000038146973,4.630000114440918,4.650000095367432,4.670000076293945,8978852.0,4.381982326507568
2020-04-09,4.690000057220459,4.639999866485596,4.690000057220459,4.650000095367432,6524290.0,4.363215923309326
2020-04-10,4.659999847412109,4.590000152587891,4.659999847412109,4.599999904632568,5369700.0,4.3162994384765625
2020-04-13,4.590000152587891,4.550000190734863,4.590000152587891,4.570000171661377,4470329.0,4.288149833679199
2020-04-14,4.630000114440918,4.570000171661377,4.570000171661377,4.619999885559082,5860791.0,4.335065841674805
2020-04-15,4.619999885559082,4.570000171661377,4.619999885559082,4.590000152587891,4639512.0,4.3069167137146
2020-04-16,4.590000152587891,4.550000190734863,4.570000171661377,4.579999923706055,5454207.0,4.29753303527832
2020-04-17,4.619999885559082,4.579999923706055,4.590000152587891,4.590000152587891,4841893.0,4.3069167137146
2020-04-20,4.610000133514404,4.570000171661377,4.599999904632568,4.590000152587891,4843347.0,4.3069167137146
2020-04-21,4.579999923706055,4.489999771118164,4.579999923706055,4.53000020980835,8157408.0,4.250617027282715
2020-04-22,4.570000171661377,4.46999979019165,4.5,4.559999942779541,8457380.0,4.278766632080078
2020-04-23,4.559999942779541,4.489999771118164,4.539999961853027,4.5,10202577.0,4.222466945648193
2020-04-24,4.519999980926514,4.46999979019165,4.489999771118164,4.489999771118164,6681100.0,4.213083744049072
2020-04-27,4.519999980926514,4.449999809265137,4.489999771118164,4.460000038146973,11594979.0,4.184934139251709
2020-04-28,4.46999979019165,4.309999942779541,4.460000038146973,4.349999904632568,13792517.0,4.0817179679870605
2020-04-29,4.400000095367432,4.329999923706055,4.329999923706055,4.380000114440918,9284506.0,4.109868049621582
2020-04-30,4.449999809265137,4.380000114440918,4.389999866485596,4.440000057220459,10161172.0,4.166167736053467
2020-05-06,4.449999809265137,4.389999866485596,4.400000095367432,4.440000057220459,13237891.0,4.166167736053467
2020-05-07,4.440000057220459,4.389999866485596,4.420000076293945,4.420000076293945,9051442.0,4.147400856018066
2020-05-08,4.460000038146973,4.409999847412109,4.420000076293945,4.440000057220459,10657468.0,4.166167736053467
2020-05-11,4.46999979019165,4.409999847412109,4.440000057220459,4.429999828338623,8726895.0,4.1567840576171875
2020-05-12,4.440000057220459,4.369999885559082,4.429999828338623,4.400000095367432,8015992.0,4.128634452819824
2020-05-13,4.400000095367432,4.360000133514404,4.400000095367432,4.400000095367432,8867878.0,4.128634452819824
2020-05-14,4.389999866485596,4.360000133514404,4.380000114440918,4.369999885559082,6432286.0,4.100484371185303
2020-05-15,4.400000095367432,4.360000133514404,4.380000114440918,4.369999885559082,6751712.0,4.100484371185303
2020-05-18,4.440000057220459,4.349999904632568,4.380000114440918,4.420000076293945,10452203.0,4.147400856018066
2020-05-19,4.46999979019165,4.420000076293945,4.449999809265137,4.440000057220459,9961942.0,4.166167736053467
2020-05-20,4.460000038146973,4.389999866485596,4.429999828338623,4.409999847412109,8574300.0,4.138017654418945
2020-05-21,4.449999809265137,4.380000114440918,4.429999828338623,4.389999866485596,7459637.0,4.119251251220703
2020-05-22,4.400000095367432,4.309999942779541,4.389999866485596,4.320000171661377,12318241.0,4.053568363189697
2020-05-25,4.489999771118164,4.320000171661377,4.329999923706055,4.460000038146973,20277148.0,4.184934139251709
2020-05-26,4.5,4.409999847412109,4.5,4.460000038146973,14080333.0,4.184934139251709
2020-05-27,4.670000076293945,4.440000057220459,4.440000057220459,4.599999904632568,28052247.0,4.3162994384765625
2020-05-28,4.679999828338623,4.579999923706055,4.590000152587891,4.670000076293945,21151247.0,4.381982326507568
2020-05-29,5.039999961853027,4.489999771118164,4.679999828338623,4.539999961853027,55257850.0,4.260000228881836
2020-06-01,4.28000020980835,4.159999847412109,4.170000076293945,4.239999771118164,32179891.0,4.239999771118164
2020-06-02,4.239999771118164,4.199999809265137,4.210000038146973,4.230000019073486,15465459.0,4.230000019073486
2020-06-03,4.269999980926514,4.199999809265137,4.260000228881836,4.199999809265137,13881188.0,4.199999809265137
2020-06-04,4.21999979019165,4.190000057220459,4.210000038146973,4.210000038146973,10002600.0,4.210000038146973
2020-06-05,4.210000038146973,4.170000076293945,4.190000057220459,4.199999809265137,10761001.0,4.199999809265137
2020-06-08,4.230000019073486,4.190000057220459,4.210000038146973,4.21999979019165,11276553.0,4.21999979019165
2020-06-09,4.230000019073486,4.199999809265137,4.21999979019165,4.199999809265137,10775771.0,4.199999809265137
2020-06-10,4.210000038146973,4.159999847412109,4.199999809265137,4.170000076293945,9472300.0,4.170000076293945
2020-06-11,4.179999828338623,4.119999885559082,4.179999828338623,4.130000114440918,11589673.0,4.130000114440918
2020-06-12,4.170000076293945,4.059999942779541,4.079999923706055,4.159999847412109,12246651.0,4.159999847412109
2020-06-15,4.150000095367432,4.079999923706055,4.139999866485596,4.090000152587891,7372100.0,4.090000152587891
2020-06-16,4.170000076293945,4.110000133514404,4.110000133514404,4.159999847412109,7418751.0,4.159999847412109
2020-06-17,4.210000038146973,4.139999866485596,4.159999847412109,4.179999828338623,9116751.0,4.179999828338623
2020-06-18,4.389999866485596,4.150000095367432,4.159999847412109,4.380000114440918,39935435.0,4.380000114440918
2020-06-19,4.389999866485596,4.309999942779541,4.380000114440918,4.320000171661377,20455760.0,4.320000171661377
2020-06-22,4.340000152587891,4.260000228881836,4.320000171661377,4.28000020980835,11399144.0,4.28000020980835
2020-06-23,4.309999942779541,4.230000019073486,4.269999980926514,4.289999961853027,12595826.0,4.289999961853027
2020-06-24,4.309999942779541,4.260000228881836,4.300000190734863,4.269999980926514,7669209.0,4.269999980926514
2020-06-29,4.25,4.199999809265137,4.239999771118164,4.210000038146973,8946760.0,4.210000038146973
2020-06-30,4.25,4.210000038146973,4.21999979019165,4.21999979019165,6160825.0,4.21999979019165
2020-07-01,4.289999961853027,4.230000019073486,4.239999771118164,4.289999961853027,10220552.0,4.289999961853027
2020-07-02,4.429999828338623,4.28000020980835,4.289999961853027,4.409999847412109,26648102.0,4.409999847412109
2020-07-03,4.670000076293945,4.429999828338623,4.429999828338623,4.599999904632568,52133591.0,4.599999904632568
2020-07-06,5.050000190734863,4.699999809265137,4.710000038146973,5.019999980926514,73833223.0,5.019999980926514
2020-07-07,5.210000038146973,4.889999866485596,5.099999904632568,4.889999866485596,66743537.0,4.889999866485596
2020-07-08,5.099999904632568,4.809999942779541,4.829999923706055,5.03000020980835,42029004.0,5.03000020980835
2020-07-09,5.239999771118164,4.920000076293945,5.010000228881836,5.150000095367432,58781239.0,5.150000095367432
2020-07-10,5.079999923706055,4.909999847412109,5.079999923706055,4.940000057220459,36227079.0,4.940000057220459
2020-07-13,5.070000171661377,4.889999866485596,4.900000095367432,5.03000020980835,32052726.0,5.03000020980835
2020-07-14,5.5,4.940000057220459,5.0,5.25,54627118.0,5.25
2020-07-15,5.21999979019165,4.980000019073486,5.150000095367432,5.0,40449046.0,5.0
2020-07-16,5.070000171661377,4.789999961853027,5.0,4.789999961853027,26415401.0,4.789999961853027
2020-07-17,4.889999866485596,4.710000038146973,4.840000152587891,4.75,20390352.0,4.75
2020-07-20,5.050000190734863,4.75,4.78000020980835,5.03000020980835,31158060.0,5.03000020980835
2020-07-21,5.090000152587891,4.960000038146973,5.03000020980835,5.0,19709381.0,5.0
2020-07-22,5.099999904632568,4.949999809265137,4.980000019073486,4.960000038146973,25605640.0,4.960000038146973
2020-07-23,4.96999979019165,4.820000171661377,4.920000076293945,4.909999847412109,21213479.0,4.909999847412109
2020-07-24,4.989999771118164,4.739999771118164,4.880000114440918,4.769999980926514,22592801.0,4.769999980926514
2020-07-27,4.820000171661377,4.699999809265137,4.789999961853027,4.78000020980835,10979615.0,4.78000020980835
2020-07-28,4.940000057220459,4.769999980926514,4.809999942779541,4.820000171661377,16788802.0,4.820000171661377
2020-07-29,4.880000114440918,4.730000019073486,4.78000020980835,4.869999885559082,15207466.0,4.869999885559082
2020-07-30,4.960000038146973,4.849999904632568,4.880000114440918,4.860000133514404,15096102.0,4.860000133514404
2020-07-31,4.929999828338623,4.820000171661377,4.860000133514404,4.869999885559082,15284941.0,4.869999885559082
2020-08-03,4.949999809265137,4.889999866485596,4.900000095367432,4.949999809265137,20243694.0,4.949999809265137
2020-08-04,4.96999979019165,4.869999885559082,4.960000038146973,4.900000095367432,20879504.0,4.900000095367432
2020-08-05,4.889999866485596,4.789999961853027,4.889999866485596,4.880000114440918,17156663.0,4.880000114440918
2020-08-06,4.900000095367432,4.809999942779541,4.880000114440918,4.889999866485596,15973027.0,4.889999866485596
2020-08-07,4.900000095367432,4.789999961853027,4.880000114440918,4.809999942779541,14639202.0,4.809999942779541
2020-08-10,4.860000133514404,4.760000228881836,4.789999961853027,4.840000152587891,10921261.0,4.840000152587891
2020-08-11,4.869999885559082,4.710000038146973,4.860000133514404,4.739999771118164,14005127.0,4.739999771118164
2020-08-12,4.78000020980835,4.659999847412109,4.71999979019165,4.760000228881836,13711172.0,4.760000228881836
2020-08-13,4.860000133514404,4.769999980926514,4.800000190734863,4.809999942779541,11305008.0,4.809999942779541
2020-08-14,4.840000152587891,4.739999771118164,4.800000190734863,4.829999923706055,9508897.0,4.829999923706055
2020-08-17,4.960000038146973,4.820000171661377,4.849999904632568,4.940000057220459,25510895.0,4.940000057220459
2020-08-18,5.059999942779541,4.920000076293945,4.949999809265137,4.96999979019165,32435703.0,4.96999979019165
2020-08-19,5.110000133514404,4.909999847412109,4.960000038146973,5.0,34738838.0,5.0
2020-08-20,5.019999980926514,4.869999885559082,4.980000019073486,4.889999866485596,19680753.0,4.889999866485596
2020-08-21,4.940000057220459,4.869999885559082,4.900000095367432,4.900000095367432,13028500.0,4.900000095367432
2020-08-24,4.909999847412109,4.809999942779541,4.900000095367432,4.840000152587891,14891732.0,4.840000152587891
2020-08-25,4.849999904632568,4.75,4.849999904632568,4.769999980926514,14089227.0,4.769999980926514
2020-08-26,4.800000190734863,4.699999809265137,4.78000020980835,4.739999771118164,11775785.0,4.739999771118164
2020-08-27,4.789999961853027,4.71999979019165,4.739999771118164,4.769999980926514,7158812.0,4.769999980926514
2020-08-28,4.849999904632568,4.739999771118164,4.75,4.849999904632568,11367065.0,4.849999904632568
2020-08-31,4.889999866485596,4.800000190734863,4.849999904632568,4.800000190734863,13530441.0,4.800000190734863
2020-09-01,4.829999923706055,4.78000020980835,4.800000190734863,4.809999942779541,6861404.0,4.809999942779541
2020-09-02,4.820000171661377,4.730000019073486,4.809999942779541,4.760000228881836,11147416.0,4.760000228881836
2020-09-03,4.889999866485596,4.739999771118164,4.760000228881836,4.800000190734863,14980137.0,4.800000190734863
2020-09-04,4.789999961853027,4.710000038146973,4.739999771118164,4.78000020980835,8805936.0,4.78000020980835
2020-09-07,4.820000171661377,4.71999979019165,4.78000020980835,4.730000019073486,9995595.0,4.730000019073486
2020-09-08,4.880000114440918,4.71999979019165,4.71999979019165,4.860000133514404,19612581.0,4.860000133514404
2020-09-09,4.929999828338623,4.809999942779541,4.820000171661377,4.840000152587891,23652329.0,4.840000152587891
2020-09-10,4.940000057220459,4.78000020980835,4.889999866485596,4.809999942779541,22228104.0,4.809999942779541
2020-09-11,4.820000171661377,4.679999828338623,4.820000171661377,4.710000038146973,17562799.0,4.710000038146973
2020-09-14,4.75,4.650000095367432,4.710000038146973,4.679999828338623,11861206.0,4.679999828338623
2020-09-15,4.739999771118164,4.670000076293945,4.679999828338623,4.710000038146973,8298020.0,4.710000038146973
2020-09-16,4.75,4.679999828338623,4.710000038146973,4.699999809265137,8651742.0,4.699999809265137
2020-09-17,4.760000228881836,4.679999828338623,4.71999979019165,4.71999979019165,11284844.0,4.71999979019165
2020-09-18,4.940000057220459,4.690000057220459,4.710000038146973,4.929999828338623,32188981.0,4.929999828338623
2020-09-21,5.010000228881836,4.900000095367432,4.929999828338623,4.940000057220459,27107832.0,4.940000057220459
2020-09-22,4.920000076293945,4.800000190734863,4.920000076293945,4.820000171661377,16486442.0,4.820000171661377
2020-09-23,4.889999866485596,4.789999961853027,4.880000114440918,4.829999923706055,11265410.0,4.829999923706055
2020-09-24,4.820000171661377,4.679999828338623,4.800000190734863,4.690000057220459,15021100.0,4.690000057220459
2020-09-25,4.849999904632568,4.699999809265137,4.760000228881836,4.75,17802616.0,4.75
2020-09-28,5.019999980926514,4.829999923706055,4.849999904632568,4.960000038146973,44349850.0,4.960000038146973
2020-09-29,4.980000019073486,4.889999866485596,4.96999979019165,4.940000057220459,23991291.0,4.940000057220459
2020-09-30,4.940000057220459,4.760000228881836,4.940000057220459,4.789999961853027,23918980.0,4.789999961853027
2020-10-09,5.039999961853027,4.849999904632568,4.869999885559082,4.989999771118164,34240494.0,4.989999771118164
2020-10-12,5.130000114440918,4.96999979019165,5.019999980926514,5.099999904632568,42373309.0,5.099999904632568
2020-10-13,5.150000095367432,5.039999961853027,5.110000133514404,5.079999923706055,22888441.0,5.079999923706055
2020-10-14,5.119999885559082,5.019999980926514,5.090000152587891,5.039999961853027,25649720.0,5.039999961853027
2020-10-15,5.309999942779541,5.0,5.039999961853027,5.119999885559082,52015466.0,5.119999885559082
2020-10-16,5.409999847412109,5.070000171661377,5.110000133514404,5.340000152587891,72371246.0,5.340000152587891
2020-10-19,5.329999923706055,5.079999923706055,5.329999923706055,5.110000133514404,51329370.0,5.110000133514404
2020-10-20,5.119999885559082,5.0,5.099999904632568,5.079999923706055,24344982.0,5.079999923706055
2020-10-21,5.070000171661377,4.980000019073486,5.059999942779541,5.039999961853027,17300371.0,5.039999961853027
2020-10-22,5.070000171661377,4.989999771118164,4.989999771118164,4.989999771118164,14611960.0,4.989999771118164
2020-10-23,5.03000020980835,4.96999979019165,4.980000019073486,4.980000019073486,13025899.0,4.980000019073486
2020-10-26,4.980000019073486,4.869999885559082,4.949999809265137,4.900000095367432,15650073.0,4.900000095367432
2020-10-27,4.909999847412109,4.820000171661377,4.869999885559082,4.840000152587891,7629734.0,4.840000152587891
600348.csv @d487d71 — raw · history · blame
