Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.070000171661377,5.900000095367432,6.0,6.059999942779541,4744648.0,5.914767742156982
2010-01-05,6.070000171661377,5.940000057220459,6.070000171661377,6.010000228881836,3614720.0,5.865966320037842
2010-01-06,6.230000019073486,5.949999809265137,5.989999771118164,6.099999904632568,6499125.0,5.953808784484863
2010-01-07,6.179999828338623,5.929999828338623,6.110000133514404,5.949999809265137,3667565.0,5.807403564453125
2010-01-08,6.0,5.800000190734863,5.900000095367432,5.880000114440918,5392043.0,5.739081382751465
2010-01-11,6.170000076293945,5.900000095367432,5.900000095367432,6.03000020980835,9578154.0,5.8854875564575195
2010-01-12,6.110000133514404,5.960000038146973,6.039999961853027,6.110000133514404,4979440.0,5.963568687438965
2010-01-13,6.039999961853027,5.800000190734863,6.0,5.889999866485596,6182552.0,5.748841762542725
2010-01-14,5.989999771118164,5.860000133514404,5.949999809265137,5.96999979019165,3901966.0,5.8269243240356445
2010-01-15,5.96999979019165,5.880000114440918,5.96999979019165,5.949999809265137,5218319.0,5.807403564453125
2010-01-18,6.159999847412109,5.880000114440918,5.940000057220459,6.139999866485596,9141595.0,5.992849826812744
2010-01-19,6.340000152587891,6.010000228881836,6.090000152587891,6.28000020980835,15630870.0,6.129495143890381
2010-01-20,6.309999942779541,5.96999979019165,6.21999979019165,5.96999979019165,12438654.0,5.8269243240356445
2010-01-21,6.059999942779541,5.900000095367432,5.900000095367432,6.0,4529958.0,5.856205463409424
2010-01-22,5.980000019073486,5.699999809265137,5.920000076293945,5.789999961853027,5680354.0,5.651238441467285
2010-01-25,5.840000152587891,5.579999923706055,5.769999980926514,5.610000133514404,4323067.0,5.475552082061768
2010-01-26,5.619999885559082,5.329999923706055,5.599999904632568,5.360000133514404,5159847.0,5.231543064117432
2010-01-27,5.460000038146973,5.300000190734863,5.360000133514404,5.329999923706055,3349857.0,5.202261924743652
2010-01-28,5.389999866485596,5.309999942779541,5.329999923706055,5.329999923706055,3468014.0,5.202261924743652
2010-01-29,5.539999961853027,5.309999942779541,5.340000152587891,5.449999809265137,3511356.0,5.319386005401611
2010-02-01,5.519999980926514,5.380000114440918,5.449999809265137,5.449999809265137,2699952.0,5.319386005401611
2010-02-02,5.579999923706055,5.400000095367432,5.460000038146973,5.400000095367432,2602977.0,5.270585060119629
2010-02-03,5.449999809265137,5.130000114440918,5.380000114440918,5.420000076293945,5169477.0,5.290105819702148
2010-02-04,5.650000095367432,5.300000190734863,5.380000114440918,5.53000020980835,3984304.0,5.397469520568848
2010-02-05,5.539999961853027,5.300000190734863,5.429999828338623,5.460000038146973,4775951.0,5.3291473388671875
2010-02-08,5.559999942779541,5.360000133514404,5.53000020980835,5.519999980926514,3528638.0,5.387709140777588
2010-02-09,5.559999942779541,5.460000038146973,5.5,5.489999771118164,1632083.0,5.35842752456665
2010-02-10,5.570000171661377,5.460000038146973,5.5,5.539999961853027,3673526.0,5.407229900360107
2010-02-11,5.599999904632568,5.5,5.53000020980835,5.570000171661377,2710023.0,5.4365105628967285
2010-02-12,5.639999866485596,5.559999942779541,5.590000152587891,5.590000152587891,1662166.0,5.456031322479248
2010-02-22,5.670000076293945,5.550000190734863,5.579999923706055,5.590000152587891,3369032.0,5.456031322479248
2010-02-23,5.599999904632568,5.440000057220459,5.599999904632568,5.579999923706055,2479044.0,5.44627046585083
2010-02-24,5.679999828338623,5.5,5.559999942779541,5.679999828338623,5210787.0,5.5438737869262695
2010-02-25,5.960000038146973,5.670000076293945,5.699999809265137,5.960000038146973,15395938.0,5.817164421081543
2010-02-26,6.019999980926514,5.949999809265137,5.980000019073486,5.989999771118164,14960213.0,5.846445083618164
2010-03-01,6.099999904632568,5.980000019073486,6.010000228881836,6.019999980926514,11074194.0,5.875726222991943
2010-03-02,6.230000019073486,5.96999979019165,6.010000228881836,6.0,11496962.0,5.856205463409424
2010-03-03,6.179999828338623,6.0,6.03000020980835,6.079999923706055,8319941.0,5.934288024902344
2010-03-04,6.079999923706055,5.789999961853027,6.079999923706055,5.829999923706055,8396680.0,5.690279960632324
2010-03-05,6.0,5.800000190734863,5.809999942779541,5.900000095367432,4400972.0,5.758602142333984
2010-03-08,5.980000019073486,5.860000133514404,5.909999847412109,5.909999847412109,3298631.0,5.768362998962402
2010-03-09,5.949999809265137,5.840000152587891,5.900000095367432,5.920000076293945,2917063.0,5.778122901916504
2010-03-10,5.989999771118164,5.789999961853027,5.929999828338623,5.820000171661377,4056031.0,5.6805195808410645
2010-03-11,5.889999866485596,5.75,5.849999904632568,5.820000171661377,2934878.0,5.6805195808410645
2010-03-12,5.880000114440918,5.75,5.829999923706055,5.760000228881836,2937758.0,5.621957302093506
2010-03-15,5.769999980926514,5.550000190734863,5.75,5.590000152587891,3242399.0,5.456031322479248
2010-03-16,5.659999847412109,5.550000190734863,5.599999904632568,5.610000133514404,1799173.0,5.475552082061768
2010-03-17,5.760000228881836,5.610000133514404,5.659999847412109,5.75,3560498.0,5.612196922302246
2010-03-18,5.920000076293945,5.75,5.789999961853027,5.769999980926514,2659493.0,5.631718158721924
2010-03-19,5.880000114440918,5.769999980926514,5.800000190734863,5.849999904632568,2611757.0,5.7098002433776855
2010-03-22,6.0,5.809999942779541,5.869999885559082,5.929999828338623,4267151.0,5.787883758544922
2010-03-23,5.980000019073486,5.849999904632568,5.96999979019165,5.889999866485596,3246399.0,5.748841762542725
2010-03-24,5.920000076293945,5.840000152587891,5.920000076293945,5.849999904632568,3261479.0,5.7098002433776855
2010-03-25,5.849999904632568,5.739999771118164,5.800000190734863,5.75,2778548.0,5.612196922302246
2010-03-26,5.849999904632568,5.699999809265137,5.789999961853027,5.849999904632568,2255489.0,5.7098002433776855
2010-03-29,5.900000095367432,5.789999961853027,5.860000133514404,5.860000133514404,4494900.0,5.719560623168945
2010-03-30,5.980000019073486,5.829999923706055,5.860000133514404,5.929999828338623,5259179.0,5.787883758544922
2010-03-31,5.960000038146973,5.860000133514404,5.940000057220459,5.880000114440918,2634205.0,5.739081382751465
2010-04-01,6.079999923706055,5.829999923706055,5.900000095367432,6.039999961853027,8927261.0,5.895247459411621
2010-04-02,6.050000190734863,5.949999809265137,6.019999980926514,6.0,5796049.0,5.856205463409424
2010-04-06,6.210000038146973,6.019999980926514,6.019999980926514,6.139999866485596,12598390.0,5.992849826812744
2010-04-07,6.420000076293945,6.110000133514404,6.170000076293945,6.360000133514404,12617863.0,6.207578182220459
2010-04-08,6.380000114440918,6.230000019073486,6.329999923706055,6.239999771118164,9811489.0,6.090453624725342
2010-04-09,6.320000171661377,6.210000038146973,6.230000019073486,6.269999980926514,7068293.0,6.119734287261963
2010-04-12,6.46999979019165,6.28000020980835,6.300000190734863,6.440000057220459,11002096.0,6.285660743713379
2010-04-13,6.510000228881836,6.119999885559082,6.429999828338623,6.179999828338623,11559159.0,6.031891345977783
2010-04-14,6.289999961853027,6.130000114440918,6.159999847412109,6.210000038146973,5535899.0,6.061172008514404
2010-04-15,6.239999771118164,6.079999923706055,6.21999979019165,6.139999866485596,6884730.0,5.992849826812744
2010-04-16,6.159999847412109,5.989999771118164,6.119999885559082,6.099999904632568,5553752.0,5.953808784484863
2010-04-19,6.199999809265137,5.889999866485596,6.090000152587891,5.900000095367432,7872147.0,5.758602142333984
2010-04-20,6.050000190734863,5.820000171661377,5.880000114440918,6.039999961853027,4842198.0,5.895247459411621
2010-04-21,6.260000228881836,6.019999980926514,6.070000171661377,6.199999809265137,8153803.0,6.051412105560303
2010-04-22,6.380000114440918,6.119999885559082,6.199999809265137,6.239999771118164,9570087.0,6.090453624725342
2010-04-23,6.550000190734863,6.199999809265137,6.260000228881836,6.400000095367432,19290131.0,6.24661922454834
2010-04-26,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.24661922454834
2010-04-27,6.230000019073486,6.079999923706055,6.090000152587891,6.079999923706055,7959768.0,5.934288024902344
2010-04-28,6.25,5.809999942779541,5.829999923706055,6.179999828338623,10449841.0,6.031891345977783
2010-04-29,6.239999771118164,5.940000057220459,6.099999904632568,5.96999979019165,6347103.0,5.8269243240356445
2010-04-30,6.0,5.670000076293945,5.829999923706055,5.710000038146973,7597987.0,5.573155403137207
2010-05-04,5.840000152587891,5.510000228881836,5.670000076293945,5.699999809265137,2381759.0,5.563395023345947
2010-05-05,5.820000171661377,5.619999885559082,5.659999847412109,5.809999942779541,3377885.0,5.6707587242126465
2010-05-06,5.869999885559082,5.579999923706055,5.809999942779541,5.619999885559082,3855233.0,5.485311985015869
2010-05-07,5.599999904632568,5.340000152587891,5.429999828338623,5.429999828338623,4746483.0,5.299865245819092
2010-05-10,5.480000019073486,5.230000019073486,5.349999904632568,5.440000057220459,3572875.0,5.309626579284668
2010-05-11,5.539999961853027,5.170000076293945,5.460000038146973,5.179999828338623,3503787.0,5.0558576583862305
2010-05-12,5.21999979019165,4.920000076293945,5.190000057220459,5.090000152587891,5656047.0,4.968013763427734
2010-05-13,5.199999809265137,4.96999979019165,5.039999961853027,5.159999847412109,2554321.0,5.036336898803711
2010-05-14,5.28000020980835,5.079999923706055,5.170000076293945,5.25,2601419.0,5.124179840087891
2010-05-17,5.179999828338623,4.989999771118164,5.179999828338623,4.989999771118164,3656073.0,4.870410919189453
2010-05-18,4.929999828338623,4.739999771118164,4.800000190734863,4.800000190734863,4389055.0,4.684964656829834
2010-05-19,4.849999904632568,4.690000057220459,4.800000190734863,4.710000038146973,2875046.0,4.597121238708496
2010-05-20,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.597121238708496
2010-05-21,4.619999885559082,4.46999979019165,4.489999771118164,4.570000171661377,8308069.0,4.460476398468018
2010-05-24,4.760000228881836,4.550000190734863,4.579999923706055,4.760000228881836,5445487.0,4.645923137664795
2010-05-25,4.78000020980835,4.599999904632568,4.699999809265137,4.699999809265137,3508124.0,4.587360858917236
2010-05-26,4.75,4.650000095367432,4.659999847412109,4.730000019073486,2694649.0,4.616641998291016
2010-05-27,4.860000133514404,4.650000095367432,4.699999809265137,4.829999923706055,3888703.0,4.714244842529297
2010-05-28,4.920000076293945,4.800000190734863,4.860000133514404,4.849999904632568,3424918.0,4.733766555786133
2010-05-31,5.079999923706055,4.769999980926514,4.840000152587891,4.869999885559082,5225010.0,4.753287315368652
2010-06-01,4.849999904632568,4.630000114440918,4.789999961853027,4.760000228881836,4753038.0,4.645923137664795
2010-06-02,4.880000114440918,4.659999847412109,4.760000228881836,4.860000133514404,2005042.0,4.743526458740234
2010-06-03,4.96999979019165,4.849999904632568,4.889999866485596,4.880000114440918,2720079.0,4.763047218322754
2010-06-04,4.960000038146973,4.829999923706055,4.849999904632568,4.949999809265137,2351050.0,4.831369400024414
2010-06-07,4.869999885559082,4.760000228881836,4.849999904632568,4.820000171661377,2517900.0,4.7044854164123535
2010-06-08,5.059999942779541,4.769999980926514,4.820000171661377,5.010000228881836,6286064.0,4.889932155609131
2010-06-09,5.139999866485596,4.96999979019165,4.989999771118164,5.099999904632568,4018189.0,4.977774143218994
2010-06-10,5.25,5.03000020980835,5.050000190734863,5.130000114440918,3382272.0,5.00705623626709
2010-06-11,5.179999828338623,4.980000019073486,5.119999885559082,5.010000228881836,2439771.0,4.889932155609131
2010-06-15,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,0.0,4.889932155609131
2010-06-17,5.110000133514404,4.980000019073486,5.03000020980835,5.0,1813021.0,4.880171298980713
2010-06-18,5.090000152587891,4.769999980926514,4.980000019073486,4.849999904632568,2782720.0,4.733766555786133
2010-06-21,4.940000057220459,4.730000019073486,4.800000190734863,4.929999828338623,1964044.0,4.8118486404418945
2010-06-22,5.03000020980835,4.849999904632568,4.880000114440918,5.010000228881836,2775290.0,4.889932155609131
2010-06-23,5.059999942779541,4.889999866485596,5.0,4.96999979019165,2545918.0,4.850890159606934
2010-06-24,5.039999961853027,4.920000076293945,4.920000076293945,5.019999980926514,1743485.0,4.899692058563232
2010-06-25,5.039999961853027,4.849999904632568,5.0,4.929999828338623,1745400.0,4.8118486404418945
2010-06-28,4.960000038146973,4.789999961853027,4.880000114440918,4.800000190734863,1695200.0,4.684964656829834
2010-06-29,4.869999885559082,4.559999942779541,4.800000190734863,4.559999942779541,2598100.0,4.450716018676758
2010-06-30,4.46999979019165,4.329999923706055,4.460000038146973,4.329999923706055,3527015.0,4.2262282371521
2010-07-01,4.380000114440918,4.260000228881836,4.28000020980835,4.269999980926514,1990700.0,4.167665958404541
2010-07-02,4.320000171661377,4.059999942779541,4.230000019073486,4.230000019073486,2649200.0,4.128625392913818
2010-07-05,4.230000019073486,4.050000190734863,4.230000019073486,4.119999885559082,1132820.0,4.021261215209961
2010-07-06,4.309999942779541,4.090000152587891,4.090000152587891,4.21999979019165,2038756.0,4.1188645362854
2010-07-07,4.329999923706055,4.150000095367432,4.239999771118164,4.329999923706055,2103656.0,4.2262282371521
2010-07-08,4.409999847412109,4.309999942779541,4.329999923706055,4.349999904632568,1733301.0,4.245748996734619
2010-07-09,4.46999979019165,4.309999942779541,4.349999904632568,4.440000057220459,2307640.0,4.333592891693115
2010-07-12,4.510000228881836,4.400000095367432,4.449999809265137,4.449999809265137,2754832.0,4.343352317810059
2010-07-13,4.409999847412109,4.25,4.409999847412109,4.320000171661377,2649453.0,4.216468334197998
2010-07-14,4.400000095367432,4.28000020980835,4.28000020980835,4.369999885559082,3463045.0,4.265269756317139
2010-07-15,4.380000114440918,4.260000228881836,4.349999904632568,4.28000020980835,1479065.0,4.177427291870117
2010-07-16,4.309999942779541,4.150000095367432,4.25,4.28000020980835,1866956.0,4.177427291870117
2010-07-19,4.400000095367432,4.199999809265137,4.230000019073486,4.369999885559082,2096604.0,4.265269756317139
2010-07-20,4.460000038146973,4.329999923706055,4.369999885559082,4.449999809265137,4889997.0,4.343352317810059
2010-07-21,4.519999980926514,4.369999885559082,4.400000095367432,4.460000038146973,5217486.0,4.35311222076416
2010-07-22,4.5,4.409999847412109,4.449999809265137,4.480000019073486,3422160.0,4.372633457183838
2010-07-23,4.519999980926514,4.420000076293945,4.489999771118164,4.489999771118164,4627597.0,4.382393836975098
2010-07-26,4.579999923706055,4.460000038146973,4.480000019073486,4.570000171661377,4421792.0,4.460476398468018
2010-07-27,4.610000133514404,4.519999980926514,4.550000190734863,4.570000171661377,3416482.0,4.460476398468018
2010-07-28,4.650000095367432,4.519999980926514,4.559999942779541,4.630000114440918,3366645.0,4.519038677215576
2010-07-29,4.75,4.599999904632568,4.630000114440918,4.699999809265137,4036293.0,4.587360858917236
2010-07-30,4.769999980926514,4.610000133514404,4.690000057220459,4.75,3378295.0,4.636163234710693
2010-08-02,4.989999771118164,4.710000038146973,4.710000038146973,4.909999847412109,7471670.0,4.792327880859375
2010-08-03,4.920000076293945,4.760000228881836,4.900000095367432,4.78000020980835,4151298.0,4.665443420410156
2010-08-04,4.860000133514404,4.679999828338623,4.760000228881836,4.849999904632568,3526743.0,4.733766555786133
2010-08-05,4.900000095367432,4.800000190734863,4.840000152587891,4.880000114440918,3715102.0,4.763047218322754
2010-08-06,5.010000228881836,4.699999809265137,4.840000152587891,4.96999979019165,6294986.0,4.850890159606934
2010-08-09,5.099999904632568,4.960000038146973,4.960000038146973,5.03000020980835,5039649.0,4.909453392028809
2010-08-10,5.03000020980835,4.809999942779541,5.03000020980835,4.860000133514404,4481786.0,4.743526458740234
2010-08-11,4.909999847412109,4.809999942779541,4.820000171661377,4.880000114440918,2354797.0,4.763047218322754
2010-08-12,4.880000114440918,4.760000228881836,4.860000133514404,4.800000190734863,2905672.0,4.684964656829834
2010-08-13,4.889999866485596,4.789999961853027,4.809999942779541,4.880000114440918,2100484.0,4.763047218322754
2010-08-16,5.039999961853027,4.849999904632568,4.869999885559082,5.0,3538214.0,4.880171298980713
2010-08-17,5.039999961853027,4.980000019073486,5.03000020980835,5.019999980926514,3345426.0,4.899692058563232
2010-08-18,5.130000114440918,5.0,5.019999980926514,5.070000171661377,3439616.0,4.948493480682373
2010-08-19,5.119999885559082,5.050000190734863,5.079999923706055,5.079999923706055,2654363.0,4.958254337310791
2010-08-20,5.079999923706055,4.949999809265137,5.079999923706055,5.010000228881836,4466002.0,4.889932155609131
2010-08-23,5.119999885559082,4.949999809265137,5.0,5.110000133514404,3050836.0,4.98753547668457
2010-08-24,5.199999809265137,5.070000171661377,5.110000133514404,5.170000076293945,3388160.0,5.0460968017578125
2010-08-25,5.199999809265137,5.070000171661377,5.130000114440918,5.079999923706055,3015075.0,4.958254337310791
2010-08-26,5.179999828338623,5.079999923706055,5.079999923706055,5.150000095367432,2648533.0,5.026576519012451
2010-08-27,5.150000095367432,5.059999942779541,5.139999866485596,5.139999866485596,1975324.0,5.016816139221191
2010-08-30,5.25,5.130000114440918,5.159999847412109,5.210000038146973,3184161.0,5.085138320922852
2010-08-31,5.389999866485596,5.170000076293945,5.199999809265137,5.309999942779541,3899158.0,5.182741165161133
2010-09-01,5.369999885559082,5.150000095367432,5.309999942779541,5.25,3038100.0,5.124179840087891
2010-09-02,5.329999923706055,5.099999904632568,5.260000228881836,5.320000171661377,3216076.0,5.192502021789551
2010-09-03,5.449999809265137,5.260000228881836,5.329999923706055,5.420000076293945,3195015.0,5.290105819702148
2010-09-06,5.690000057220459,5.429999828338623,5.460000038146973,5.690000057220459,7588240.0,5.5536346435546875
2010-09-07,5.860000133514404,5.579999923706055,5.710000038146973,5.78000020980835,5829290.0,5.641478538513184
2010-09-08,5.96999979019165,5.699999809265137,5.789999961853027,5.900000095367432,6358107.0,5.758602142333984
2010-09-09,5.949999809265137,5.710000038146973,5.909999847412109,5.75,4625333.0,5.612196922302246
2010-09-10,6.039999961853027,5.519999980926514,5.71999979019165,6.0,7449132.0,5.856205463409424
2010-09-13,6.25,5.920000076293945,5.940000057220459,5.96999979019165,5236616.0,5.8269243240356445
2010-09-14,6.03000020980835,5.869999885559082,6.0,5.889999866485596,3169083.0,5.748841762542725
2010-09-15,6.0,5.809999942779541,5.889999866485596,5.820000171661377,2749192.0,5.6805195808410645
2010-09-16,5.860000133514404,5.53000020980835,5.820000171661377,5.53000020980835,5361174.0,5.397469520568848
2010-09-17,5.599999904632568,5.449999809265137,5.550000190734863,5.519999980926514,3058185.0,5.387709140777588
2010-09-20,5.800000190734863,5.510000228881836,5.510000228881836,5.769999980926514,6224645.0,5.631718158721924
2010-09-21,5.929999828338623,5.690000057220459,5.78000020980835,5.71999979019165,3104479.0,5.582915782928467
2010-09-27,6.0,5.71999979019165,5.71999979019165,5.949999809265137,4184673.0,5.807403564453125
2010-09-28,6.090000152587891,5.869999885559082,5.900000095367432,5.949999809265137,4041229.0,5.807403564453125
2010-09-29,5.96999979019165,5.71999979019165,5.949999809265137,5.760000228881836,3740127.0,5.621957302093506
2010-09-30,5.829999923706055,5.670000076293945,5.710000038146973,5.769999980926514,1692680.0,5.631718158721924
2010-10-08,5.989999771118164,5.769999980926514,5.849999904632568,5.980000019073486,4189588.0,5.8366851806640625
2010-10-11,6.099999904632568,5.920000076293945,5.96999979019165,6.03000020980835,5075417.0,5.8854875564575195
2010-10-12,6.150000095367432,5.980000019073486,6.150000095367432,6.090000152587891,4194111.0,5.9440484046936035
2010-10-13,6.159999847412109,5.949999809265137,6.039999961853027,5.989999771118164,5051382.0,5.846445083618164
2010-10-14,5.929999828338623,5.690000057220459,5.929999828338623,5.690000057220459,7758291.0,5.5536346435546875
2010-10-15,5.75,5.46999979019165,5.679999828338623,5.630000114440918,6456213.0,5.495072841644287
2010-10-18,5.619999885559082,5.400000095367432,5.619999885559082,5.489999771118164,4401932.0,5.35842752456665
2010-10-19,5.679999828338623,5.480000019073486,5.489999771118164,5.650000095367432,2736541.0,5.514594078063965
2010-10-20,5.78000020980835,5.519999980926514,5.570000171661377,5.699999809265137,2871235.0,5.563395023345947
2010-10-21,5.75,5.619999885559082,5.699999809265137,5.679999828338623,2825835.0,5.5438737869262695
2010-10-22,5.710000038146973,5.630000114440918,5.670000076293945,5.690000057220459,2196377.0,5.5536346435546875
2010-10-25,5.960000038146973,5.690000057220459,5.710000038146973,5.869999885559082,5358702.0,5.729321002960205
2010-10-26,5.900000095367432,5.739999771118164,5.880000114440918,5.869999885559082,3936777.0,5.729321002960205
2010-10-27,6.019999980926514,5.699999809265137,5.900000095367432,5.769999980926514,4275106.0,5.631718158721924
2010-10-28,5.789999961853027,5.639999866485596,5.739999771118164,5.71999979019165,4748265.0,5.582915782928467
2010-10-29,5.909999847412109,5.639999866485596,5.739999771118164,5.820000171661377,3685944.0,5.6805195808410645
2010-11-01,5.960000038146973,5.849999904632568,5.880000114440918,5.900000095367432,3878969.0,5.758602142333984
2010-11-02,6.110000133514404,5.860000133514404,5.920000076293945,6.070000171661377,7973687.0,5.924527645111084
2010-11-03,6.159999847412109,5.980000019073486,6.059999942779541,6.099999904632568,6620235.0,5.953808784484863
2010-11-04,6.170000076293945,6.050000190734863,6.090000152587891,6.150000095367432,6093116.0,6.002610683441162
2010-11-05,6.460000038146973,6.139999866485596,6.190000057220459,6.460000038146973,15325933.0,6.305181503295898
2010-11-08,6.78000020980835,6.5,6.570000171661377,6.78000020980835,3088839.0,6.617512226104736
2010-11-09,7.119999885559082,6.820000171661377,7.099999904632568,6.889999866485596,21157519.0,6.7248759269714355
2010-11-10,7.230000019073486,6.559999942779541,7.230000019073486,6.599999904632568,13369836.0,6.441825866699219
2010-11-11,6.929999828338623,6.5,6.630000114440918,6.78000020980835,21050238.0,6.617512226104736
2010-11-12,6.940000057220459,6.519999980926514,6.809999942779541,6.730000019073486,11598009.0,6.568710803985596
2010-11-15,7.03000020980835,6.809999942779541,6.820000171661377,6.880000114440918,10078731.0,6.715115547180176
2010-11-16,6.940000057220459,6.539999961853027,6.809999942779541,6.539999961853027,9405077.0,6.383264064788818
2010-11-17,6.460000038146973,6.210000038146973,6.409999847412109,6.210000038146973,6620201.0,6.061172008514404
2010-11-18,6.380000114440918,5.960000038146973,6.170000076293945,6.28000020980835,5070265.0,6.129495143890381
2010-11-19,6.320000171661377,6.099999904632568,6.260000228881836,6.309999942779541,4206741.0,6.15877628326416
2010-11-22,6.570000171661377,6.21999979019165,6.260000228881836,6.5,6485166.0,6.3442230224609375
2010-11-23,6.610000133514404,6.400000095367432,6.440000057220459,6.550000190734863,4455316.0,6.393024921417236
2010-11-24,6.650000095367432,6.5,6.53000020980835,6.639999866485596,3337177.0,6.4808669090271
2010-11-25,6.929999828338623,6.650000095367432,6.679999828338623,6.789999961853027,4662597.0,6.627273082733154
2010-11-26,6.849999904632568,6.699999809265137,6.800000190734863,6.739999771118164,2988915.0,6.578470706939697
2010-11-29,6.980000019073486,6.789999961853027,6.820000171661377,6.849999904632568,5341708.0,6.6858344078063965
2010-11-30,6.889999866485596,6.510000228881836,6.849999904632568,6.769999980926514,8205150.0,6.607751846313477
2010-12-01,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.607751846313477
2010-12-02,7.099999904632568,6.760000228881836,7.0,6.869999885559082,12197579.0,6.705355167388916
2010-12-03,6.949999809265137,6.619999885559082,6.860000133514404,6.909999847412109,5462704.0,6.744396209716797
2010-12-06,6.949999809265137,6.679999828338623,6.880000114440918,6.769999980926514,2588581.0,6.607751846313477
2010-12-07,6.829999923706055,6.5,6.699999809265137,6.78000020980835,2398562.0,6.617512226104736
2010-12-08,6.860000133514404,6.590000152587891,6.760000228881836,6.610000133514404,2434455.0,6.4515862464904785
2010-12-09,6.670000076293945,6.429999828338623,6.579999923706055,6.440000057220459,2671556.0,6.285660743713379
2010-12-10,6.659999847412109,6.400000095367432,6.420000076293945,6.650000095367432,1964566.0,6.490627765655518
2010-12-13,6.849999904632568,6.630000114440918,6.650000095367432,6.769999980926514,2981901.0,6.607751846313477
2010-12-14,6.860000133514404,6.590000152587891,6.800000190734863,6.679999828338623,6958890.0,6.519908905029297
2010-12-15,7.010000228881836,6.670000076293945,6.710000038146973,6.989999771118164,10484023.0,6.822479248046875
2010-12-16,7.340000152587891,6.880000114440918,7.0,7.340000152587891,14430455.0,7.16409158706665
2010-12-17,7.369999885559082,7.150000095367432,7.349999904632568,7.289999961853027,6700318.0,7.115289211273193
2010-12-20,7.309999942779541,6.929999828338623,7.269999980926514,7.179999828338623,7528629.0,7.007925510406494
2010-12-21,7.309999942779541,7.119999885559082,7.159999847412109,7.21999979019165,3842844.0,7.046967506408691
2010-12-22,7.579999923706055,7.159999847412109,7.21999979019165,7.46999979019165,9455924.0,7.290976047515869
2010-12-23,7.539999961853027,7.210000038146973,7.409999847412109,7.25,5011637.0,7.0762481689453125
2010-12-24,7.340000152587891,7.090000152587891,7.25,7.170000076293945,3488850.0,6.998165130615234
2010-12-27,7.239999771118164,6.900000095367432,7.170000076293945,7.050000190734863,3496512.0,6.881042003631592
2010-12-28,7.079999923706055,6.820000171661377,7.070000171661377,6.900000095367432,4550646.0,6.734636306762695
2010-12-29,7.0,6.760000228881836,7.0,6.940000057220459,2139570.0,6.773677825927734
2010-12-30,7.269999980926514,6.860000133514404,6.929999828338623,7.239999771118164,4123672.0,7.066487789154053
2010-12-31,7.550000190734863,7.199999809265137,7.239999771118164,7.420000076293945,5247999.0,7.24217414855957
2011-01-04,7.449999809265137,7.050000190734863,7.400000095367432,7.170000076293945,9831714.0,6.998165130615234
2011-01-05,7.21999979019165,6.949999809265137,7.090000152587891,7.050000190734863,5590403.0,6.881042003631592
2011-01-06,7.110000133514404,6.940000057220459,7.059999942779541,7.079999923706055,4009014.0,6.910322189331055
2011-01-07,7.150000095367432,6.96999979019165,7.070000171661377,7.019999980926514,4342172.0,6.851759910583496
2011-01-10,7.119999885559082,6.889999866485596,7.0,6.929999828338623,3306154.0,6.763917446136475
2011-01-11,7.039999961853027,6.840000152587891,6.889999866485596,7.0,2057674.0,6.832239627838135
2011-01-12,7.090000152587891,6.889999866485596,7.010000228881836,7.03000020980835,1755652.0,6.861520767211914
2011-01-13,7.050000190734863,6.909999847412109,7.03000020980835,7.03000020980835,1543271.0,6.861520767211914
2011-01-14,7.349999904632568,6.960000038146973,7.110000133514404,7.179999828338623,4719294.0,7.007925510406494
2011-01-17,7.170000076293945,6.880000114440918,7.130000114440918,6.909999847412109,4827878.0,6.744396209716797
2011-01-18,6.96999979019165,6.769999980926514,6.889999866485596,6.860000133514404,1691209.0,6.6955952644348145
2011-01-19,7.070000171661377,6.829999923706055,6.860000133514404,7.0,3171028.0,6.832239627838135
2011-01-20,7.050000190734863,6.800000190734863,6.960000038146973,6.800000190734863,3590644.0,6.637032985687256
2011-01-21,6.920000076293945,6.760000228881836,6.849999904632568,6.820000171661377,2558404.0,6.656553745269775
2011-01-24,6.900000095367432,6.480000019073486,6.769999980926514,6.869999885559082,8423435.0,6.705355167388916
2011-01-25,6.829999923706055,6.579999923706055,6.809999942779541,6.710000038146973,2075427.0,6.549189567565918
2011-01-26,6.829999923706055,6.639999866485596,6.78000020980835,6.789999961853027,1143603.0,6.627273082733154
2011-01-27,6.869999885559082,6.670000076293945,6.78000020980835,6.789999961853027,1671100.0,6.627273082733154
2011-01-28,6.849999904632568,6.710000038146973,6.78000020980835,6.760000228881836,1759975.0,6.597991943359375
2011-01-31,6.840000152587891,6.710000038146973,6.75,6.800000190734863,1184068.0,6.637032985687256
2011-02-01,6.849999904632568,6.730000019073486,6.800000190734863,6.789999961853027,1254706.0,6.627273082733154
2011-02-09,6.829999923706055,6.739999771118164,6.75,6.800000190734863,1240654.0,6.637032985687256
2011-02-10,6.920000076293945,6.670000076293945,6.800000190734863,6.869999885559082,3125175.0,6.705355167388916
2011-02-11,7.059999942779541,6.78000020980835,6.860000133514404,7.0,3233474.0,6.832239627838135
2011-02-14,7.070000171661377,6.980000019073486,7.03000020980835,7.039999961853027,4115648.0,6.871280670166016
2011-02-15,7.159999847412109,7.0,7.010000228881836,7.050000190734863,4583149.0,6.881042003631592
2011-02-16,7.099999904632568,6.96999979019165,7.010000228881836,7.03000020980835,6715263.0,6.861520767211914
2011-02-17,7.059999942779541,6.739999771118164,7.03000020980835,6.800000190734863,8695259.0,6.637032985687256
2011-02-18,6.820000171661377,6.639999866485596,6.800000190734863,6.699999809265137,5570350.0,6.539429187774658
2011-02-21,6.78000020980835,6.630000114440918,6.679999828338623,6.730000019073486,6578767.0,6.568710803985596
2011-02-22,6.739999771118164,6.5,6.739999771118164,6.519999980926514,4904365.0,6.363743305206299
2011-02-23,6.619999885559082,6.449999809265137,6.46999979019165,6.539999961853027,4087847.0,6.383264064788818
2011-02-24,6.639999866485596,6.5,6.550000190734863,6.550000190734863,5365691.0,6.393024921417236
2011-02-25,6.619999885559082,6.539999961853027,6.590000152587891,6.599999904632568,4409278.0,6.441825866699219
2011-02-28,6.710000038146973,6.590000152587891,6.670000076293945,6.690000057220459,3303503.0,6.529669284820557
2011-03-01,6.75,6.599999904632568,6.679999828338623,6.739999771118164,6123930.0,6.578470706939697
2011-03-02,6.71999979019165,6.630000114440918,6.710000038146973,6.710000038146973,6029351.0,6.549189567565918
2011-03-03,6.800000190734863,6.610000133514404,6.710000038146973,6.730000019073486,7235800.0,6.568710803985596
2011-03-04,6.809999942779541,6.679999828338623,6.699999809265137,6.789999961853027,6404310.0,6.627273082733154
2011-03-07,6.940000057220459,6.769999980926514,6.840000152587891,6.909999847412109,8743729.0,6.744396209716797
2011-03-08,6.949999809265137,6.860000133514404,6.880000114440918,6.949999809265137,4358622.0,6.783438205718994
2011-03-09,6.960000038146973,6.900000095367432,6.949999809265137,6.900000095367432,3380966.0,6.734636306762695
2011-03-10,7.25,6.900000095367432,6.909999847412109,7.239999771118164,20845026.0,7.066487789154053
2011-03-11,7.5,7.139999866485596,7.139999866485596,7.260000228881836,14558836.0,7.0860090255737305
2011-03-14,7.619999885559082,7.300000190734863,7.320000171661377,7.619999885559082,17294799.0,7.437380790710449
2011-03-15,7.900000095367432,7.460000038146973,7.730000019073486,7.610000133514404,21210758.0,7.427621364593506
2011-03-16,7.96999979019165,7.53000020980835,7.630000114440918,7.929999828338623,16133975.0,7.739951133728027
2011-03-17,7.949999809265137,7.730000019073486,7.849999904632568,7.800000190734863,11143723.0,7.613067150115967
2011-03-18,8.119999885559082,7.78000020980835,7.800000190734863,8.020000457763672,10559410.0,7.827795505523682
2011-03-21,8.100000381469727,7.619999885559082,8.029999732971191,7.659999847412109,14448577.0,7.476422309875488
2011-03-22,7.849999904632568,7.559999942779541,7.679999828338623,7.690000057220459,8444640.0,7.505702972412109
2011-03-23,7.78000020980835,7.610000133514404,7.690000057220459,7.679999828338623,6435003.0,7.49594259262085
2011-03-24,7.980000019073486,7.679999828338623,7.699999809265137,7.789999961853027,7562596.0,7.603306770324707
2011-03-25,8.069999694824219,7.75,7.809999942779541,7.880000114440918,10087941.0,7.691149711608887
2011-03-28,8.260000228881836,7.889999866485596,8.09000015258789,8.100000381469727,13282288.0,7.905878067016602
2011-03-29,8.510000228881836,8.020000457763672,8.100000381469727,8.510000228881836,14811094.0,8.306052207946777
2011-03-30,8.90999984741211,8.260000228881836,8.569999694824219,8.300000190734863,18661779.0,8.101083755493164
2011-03-31,8.34000015258789,7.889999866485596,8.180000305175781,8.170000076293945,15678049.0,7.974200248718262
2011-04-01,8.350000381469727,7.989999771118164,8.050000190734863,8.270000457763672,7397668.0,8.071803092956543
2011-04-06,8.680000305175781,8.300000190734863,8.390000343322754,8.670000076293945,15242985.0,8.462218284606934
2011-04-07,8.619999885559082,8.380000114440918,8.529999732971191,8.430000305175781,7463497.0,8.2279691696167
2011-04-08,8.529999732971191,8.239999771118164,8.399999618530273,8.449999809265137,6676737.0,8.247489929199219
2011-04-11,8.640000343322754,8.460000038146973,8.460000038146973,8.539999961853027,8324162.0,8.335331916809082
2011-04-12,8.600000381469727,8.199999809265137,8.579999923706055,8.270000457763672,8166900.0,8.071803092956543
2011-04-13,8.350000381469727,8.039999961853027,8.220000267028809,8.270000457763672,5725203.0,8.071803092956543
2011-04-14,8.5600004196167,8.199999809265137,8.270000457763672,8.489999771118164,8668666.0,8.286531448364258
2011-04-15,8.539999961853027,8.1899995803833,8.5,8.430000305175781,6593342.0,8.2279691696167
2011-04-18,8.850000381469727,8.579999923706055,8.699999809265137,8.850000381469727,11086455.0,8.63790225982666
2011-04-19,9.289999961853027,8.899999618530273,9.180000305175781,9.029999732971191,25263124.0,8.813589096069336
2011-04-20,9.180000305175781,8.899999618530273,8.899999618530273,9.039999961853027,10969340.0,8.823349952697754
2011-04-22,8.989999771118164,8.59000015258789,8.989999771118164,8.59000015258789,14862530.0,8.384134292602539
2011-04-25,8.550000190734863,8.15999984741211,8.550000190734863,8.170000076293945,10301037.0,7.974200248718262
2011-04-26,8.289999961853027,8.109999656677246,8.109999656677246,8.25,4472342.0,8.05228328704834
2011-04-27,8.350000381469727,7.889999866485596,8.25,8.0600004196167,7619601.0,7.866836071014404
2011-04-28,8.170000076293945,7.769999980926514,8.079999923706055,7.769999980926514,5433432.0,7.583785533905029
2011-04-29,8.020000457763672,7.75,7.809999942779541,8.0,4112919.0,7.808273792266846
2011-05-03,8.399999618530273,8.010000228881836,8.010000228881836,8.369999885559082,5403954.0,8.16940689086914
2011-05-04,8.619999885559082,8.210000038146973,8.3100004196167,8.319999694824219,8398468.0,8.120604515075684
2011-05-05,8.350000381469727,8.15999984741211,8.350000381469727,8.300000190734863,4170381.0,8.101083755493164
2011-05-06,8.380000114440918,8.100000381469727,8.1899995803833,8.270000457763672,3678444.0,8.071803092956543
2011-05-09,8.350000381469727,8.15999984741211,8.289999961853027,8.180000305175781,4612157.0,7.9839606285095215
2011-05-10,8.210000038146973,8.09000015258789,8.1899995803833,8.149999618530273,4445298.0,7.954679489135742
2011-05-11,8.5600004196167,8.100000381469727,8.100000381469727,8.5600004196167,14520343.0,8.354854583740234
2011-05-12,8.960000038146973,8.430000305175781,8.479999542236328,8.59000015258789,14624405.0,8.384134292602539
2011-05-13,8.880000114440918,8.59000015258789,8.619999885559082,8.789999961853027,8239382.0,8.579340934753418
2011-05-16,8.949999809265137,8.649999618530273,8.869999885559082,8.760000228881836,7632391.0,8.550061225891113
2011-05-17,8.859999656677246,8.369999885559082,8.760000228881836,8.5600004196167,7435593.0,8.354854583740234
2011-05-18,8.630000114440918,8.430000305175781,8.510000228881836,8.579999923706055,3326677.0,8.374373435974121
2011-05-19,8.640000343322754,8.3100004196167,8.579999923706055,8.369999885559082,4912622.0,8.16940689086914
2011-05-20,8.569999694824219,8.279999732971191,8.350000381469727,8.5,3081364.0,8.29629135131836
2011-05-23,8.489999771118164,8.079999923706055,8.420000076293945,8.079999923706055,7223950.0,7.886356353759766
2011-05-24,8.0600004196167,7.710000038146973,8.020000457763672,7.840000152587891,5034554.0,7.652108669281006
2011-05-25,7.940000057220459,7.730000019073486,7.860000133514404,7.760000228881836,3247979.0,7.574025630950928
2011-05-26,7.909999847412109,7.550000190734863,7.800000190734863,7.599999904632568,3207870.0,7.417860507965088
2011-05-27,7.690000057220459,7.21999979019165,7.559999942779541,7.21999979019165,5551569.0,7.046967506408691
2011-05-30,7.170000076293945,6.860000133514404,7.070000171661377,6.869999885559082,7093927.0,6.705355167388916
2011-05-31,7.079999923706055,6.809999942779541,6.949999809265137,7.070000171661377,2999052.0,6.900562763214111
2011-06-01,7.090000152587891,6.960000038146973,7.079999923706055,7.03000020980835,3351213.0,6.861520767211914
2011-06-02,6.929999828338623,6.679999828338623,6.840000152587891,6.829999923706055,5729811.0,6.666314601898193
2011-06-03,7.079999923706055,6.800000190734863,6.840000152587891,7.019999980926514,3776776.0,6.851759910583496
2011-06-07,7.21999979019165,6.960000038146973,7.019999980926514,7.150000095367432,3225917.0,6.978644371032715
2011-06-08,7.190000057220459,7.0,7.150000095367432,7.190000057220459,3032858.0,7.017686367034912
2011-06-09,7.489999771118164,7.099999904632568,7.150000095367432,7.21999979019165,5662350.0,7.046967506408691
2011-06-13,7.309999942779541,7.099999904632568,7.230000019073486,7.260000228881836,3991933.0,7.0860090255737305
2011-06-14,7.449999809265137,7.210000038146973,7.25,7.309999942779541,4777730.0,7.134810447692871
2011-06-15,7.420000076293945,7.25,7.309999942779541,7.309999942779541,3972435.0,7.134810447692871
2011-06-16,7.28000020980835,6.940000057220459,7.210000038146973,6.949999809265137,4494110.0,6.783438205718994
2011-06-17,6.989999771118164,6.829999923706055,6.900000095367432,6.860000133514404,2537574.0,6.6955952644348145
2011-06-20,6.889999866485596,6.610000133514404,6.809999942779541,6.659999847412109,2251049.0,6.500387668609619
2011-06-21,6.800000190734863,6.670000076293945,6.690000057220459,6.769999980926514,2158896.0,6.607751846313477
2011-06-22,6.889999866485596,6.75,6.75,6.789999961853027,2003495.0,6.627273082733154
2011-06-23,7.0,6.75,6.78000020980835,6.980000019073486,3692248.0,6.812718868255615
2011-06-24,7.130000114440918,6.929999828338623,6.96999979019165,7.099999904632568,4938710.0,6.929842948913574
2011-06-27,7.199999809265137,7.079999923706055,7.110000133514404,7.159999847412109,3917772.0,6.988405227661133
2011-06-28,7.170000076293945,7.059999942779541,7.170000076293945,7.130000114440918,3245602.0,6.959123611450195
2011-06-29,7.159999847412109,6.96999979019165,7.119999885559082,6.980000019073486,2812020.0,6.812718868255615
2011-06-30,7.190000057220459,6.980000019073486,6.980000019073486,7.159999847412109,3054044.0,6.988405227661133
2011-07-01,7.21999979019165,7.090000152587891,7.159999847412109,7.099999904632568,2713404.0,6.929842948913574
2011-07-06,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,1787635.0,7.281215667724609
2011-07-07,7.809999942779541,7.460000038146973,7.679999828338623,7.5,14638053.0,7.320257186889648
2011-07-08,7.579999923706055,7.260000228881836,7.5,7.340000152587891,6354544.0,7.16409158706665
2011-07-11,7.570000171661377,7.25,7.28000020980835,7.510000228881836,5005676.0,7.33001708984375
2011-07-12,7.510000228881836,7.289999961853027,7.429999828338623,7.389999866485596,3993445.0,7.212892532348633
2011-07-13,7.53000020980835,7.300000190734863,7.389999866485596,7.489999771118164,4230729.0,7.310495853424072
2011-07-14,7.559999942779541,7.440000057220459,7.539999961853027,7.519999980926514,3476206.0,7.339777946472168
2011-07-15,7.760000228881836,7.489999771118164,7.519999980926514,7.75,6370699.0,7.564265251159668
2011-07-18,8.0600004196167,7.710000038146973,7.730000019073486,7.840000152587891,7972753.0,7.652108669281006
2011-07-19,7.960000038146973,7.71999979019165,7.789999961853027,7.920000076293945,5885079.0,7.730191230773926
2011-07-20,8.0,7.769999980926514,7.949999809265137,7.900000095367432,5075270.0,7.710670471191406
2011-07-21,7.909999847412109,7.659999847412109,7.900000095367432,7.670000076293945,3862902.0,7.486182689666748
2011-07-22,7.78000020980835,7.650000095367432,7.690000057220459,7.670000076293945,3110554.0,7.486182689666748
2011-07-25,7.78000020980835,7.329999923706055,7.659999847412109,7.409999847412109,5068190.0,7.232413291931152
2011-07-26,7.480000019073486,7.300000190734863,7.400000095367432,7.409999847412109,3730823.0,7.232413291931152
2011-07-27,7.489999771118164,7.28000020980835,7.400000095367432,7.460000038146973,2781789.0,7.281215667724609
2011-07-28,7.610000133514404,7.320000171661377,7.360000133514404,7.570000171661377,2873780.0,7.388579845428467
2011-07-29,7.599999904632568,7.369999885559082,7.570000171661377,7.46999979019165,2923771.0,7.290976047515869
2011-08-01,7.539999961853027,7.389999866485596,7.409999847412109,7.480000019073486,1511974.0,7.300736904144287
2011-08-02,7.460000038146973,7.110000133514404,7.460000038146973,7.190000057220459,4076921.0,7.017686367034912
2011-08-03,7.260000228881836,7.050000190734863,7.110000133514404,7.190000057220459,1906831.0,7.017686367034912
2011-08-04,7.260000228881836,7.139999866485596,7.199999809265137,7.190000057220459,1947179.0,7.017686367034912
2011-08-05,7.119999885559082,6.860000133514404,6.929999828338623,6.989999771118164,2475082.0,6.822479248046875
2011-08-08,7.0,6.639999866485596,6.869999885559082,6.699999809265137,4910295.0,6.539429187774658
2011-08-09,6.650000095367432,6.369999885559082,6.53000020980835,6.559999942779541,4422010.0,6.402784824371338
2011-08-10,6.880000114440918,6.650000095367432,6.679999828338623,6.78000020980835,2761177.0,6.617512226104736
2011-08-11,6.909999847412109,6.570000171661377,6.570000171661377,6.869999885559082,3000811.0,6.705355167388916
2011-08-12,7.179999828338623,6.900000095367432,6.929999828338623,7.159999847412109,3600316.0,6.988405227661133
2011-08-15,7.210000038146973,7.090000152587891,7.210000038146973,7.150000095367432,3194004.0,6.978644371032715
2011-08-16,7.190000057220459,7.050000190734863,7.190000057220459,7.110000133514404,2733000.0,6.939603328704834
2011-08-17,7.139999866485596,7.039999961853027,7.099999904632568,7.090000152587891,2107464.0,6.920083522796631
2011-08-18,7.099999904632568,6.960000038146973,7.099999904632568,6.960000038146973,1844485.0,6.793198108673096
2011-08-19,6.849999904632568,6.699999809265137,6.849999904632568,6.78000020980835,2358022.0,6.617512226104736
2011-08-22,7.119999885559082,6.820000171661377,6.820000171661377,6.949999809265137,1907828.0,6.783438205718994
2011-08-23,7.159999847412109,6.960000038146973,6.96999979019165,7.099999904632568,2387922.0,6.929842948913574
2011-08-24,7.159999847412109,7.050000190734863,7.099999904632568,7.070000171661377,1653210.0,6.900562763214111
2011-08-25,7.179999828338623,7.050000190734863,7.059999942779541,7.150000095367432,2855366.0,6.978644371032715
2011-08-26,7.159999847412109,7.03000020980835,7.119999885559082,7.110000133514404,3393550.0,6.939603328704834
2011-08-29,7.130000114440918,7.0,7.0,7.059999942779541,3030481.0,6.890801906585693
2011-08-30,7.130000114440918,7.010000228881836,7.099999904632568,7.03000020980835,2205558.0,6.861520767211914
2011-08-31,7.079999923706055,6.900000095367432,7.079999923706055,6.949999809265137,2264281.0,6.783438205718994
2011-09-01,7.099999904632568,6.949999809265137,6.980000019073486,6.96999979019165,2368915.0,6.802958011627197
2011-09-02,7.050000190734863,6.800000190734863,6.96999979019165,6.829999923706055,2258250.0,6.666314601898193
2011-09-05,6.78000020980835,6.639999866485596,6.78000020980835,6.650000095367432,1770386.0,6.490627765655518
2011-09-06,6.71999979019165,6.590000152587891,6.599999904632568,6.679999828338623,1253490.0,6.519908905029297
2011-09-07,6.809999942779541,6.690000057220459,6.71999979019165,6.800000190734863,1396150.0,6.637032985687256
2011-09-08,6.860000133514404,6.78000020980835,6.849999904632568,6.78000020980835,1236651.0,6.617512226104736
2011-09-09,6.829999923706055,6.659999847412109,6.78000020980835,6.699999809265137,1193999.0,6.539429187774658
2011-09-13,6.71999979019165,6.550000190734863,6.650000095367432,6.679999828338623,1019201.0,6.519908905029297
2011-09-14,6.78000020980835,6.630000114440918,6.71999979019165,6.760000228881836,1221517.0,6.597991943359375
2011-09-15,6.840000152587891,6.75,6.800000190734863,6.760000228881836,1377832.0,6.597991943359375
2011-09-16,6.820000171661377,6.739999771118164,6.760000228881836,6.78000020980835,1163004.0,6.617512226104736
2011-09-19,7.090000152587891,6.679999828338623,6.800000190734863,6.909999847412109,4095269.0,6.744396209716797
2011-09-20,7.199999809265137,6.800000190734863,6.909999847412109,7.139999866485596,5312302.0,6.968884468078613
2011-09-21,7.329999923706055,7.010000228881836,7.03000020980835,7.300000190734863,6207923.0,7.125050067901611
2011-09-22,7.239999771118164,7.079999923706055,7.210000038146973,7.079999923706055,4037559.0,6.910322189331055
2011-09-23,7.179999828338623,6.900000095367432,6.980000019073486,7.079999923706055,2553518.0,6.910322189331055
2011-09-26,7.260000228881836,6.980000019073486,7.110000133514404,7.03000020980835,2852453.0,6.861520767211914
2011-09-27,7.150000095367432,7.019999980926514,7.110000133514404,7.090000152587891,1176951.0,6.920083522796631
2011-09-28,7.239999771118164,7.039999961853027,7.170000076293945,7.099999904632568,2078499.0,6.929842948913574
2011-09-29,7.099999904632568,6.75,7.039999961853027,6.75,3623579.0,6.588231086730957
2011-09-30,6.849999904632568,6.559999942779541,6.559999942779541,6.699999809265137,1657808.0,6.539429187774658
2011-10-10,6.71999979019165,6.550000190734863,6.71999979019165,6.590000152587891,1234085.0,6.432065486907959
2011-10-11,6.820000171661377,6.53000020980835,6.679999828338623,6.679999828338623,1206016.0,6.519908905029297
2011-10-12,7.010000228881836,6.550000190734863,6.659999847412109,6.96999979019165,2041376.0,6.802958011627197
2011-10-13,7.03000020980835,6.909999847412109,6.980000019073486,6.980000019073486,1351505.0,6.812718868255615
2011-10-14,6.980000019073486,6.860000133514404,6.980000019073486,6.960000038146973,1237524.0,6.793198108673096
2011-10-17,7.019999980926514,6.789999961853027,6.989999771118164,6.800000190734863,2599300.0,6.637032985687256
2011-10-18,6.760000228881836,6.639999866485596,6.75,6.670000076293945,1525203.0,6.510149002075195
2011-10-19,6.739999771118164,6.659999847412109,6.71999979019165,6.710000038146973,900431.0,6.549189567565918
2011-10-20,6.730000019073486,6.369999885559082,6.710000038146973,6.5,1807890.0,6.3442230224609375
2011-10-21,6.5,6.300000190734863,6.400000095367432,6.320000171661377,1124820.0,6.16853666305542
2011-10-24,6.480000019073486,6.320000171661377,6.389999866485596,6.480000019073486,955898.0,6.32470178604126
2011-10-25,6.800000190734863,6.480000019073486,6.480000019073486,6.75,3142716.0,6.588231086730957
2011-10-26,6.889999866485596,6.630000114440918,6.679999828338623,6.849999904632568,2084469.0,6.6858344078063965
2011-10-27,7.050000190734863,6.809999942779541,7.050000190734863,6.849999904632568,2425898.0,6.6858344078063965
2011-10-28,7.039999961853027,6.809999942779541,6.909999847412109,6.989999771118164,3201988.0,6.822479248046875
2011-10-31,7.300000190734863,6.929999828338623,7.010000228881836,7.199999809265137,4801878.0,7.027446269989014
2011-11-01,7.300000190734863,7.110000133514404,7.170000076293945,7.260000228881836,3372606.0,7.0860090255737305
2011-11-02,7.519999980926514,7.130000114440918,7.179999828338623,7.5,6811611.0,7.320257186889648
2011-11-03,7.570000171661377,7.400000095367432,7.5,7.460000038146973,5257433.0,7.281215667724609
2011-11-04,7.550000190734863,7.389999866485596,7.46999979019165,7.519999980926514,4059025.0,7.339777946472168
2011-11-07,7.679999828338623,7.480000019073486,7.519999980926514,7.510000228881836,3859265.0,7.33001708984375
2011-11-08,7.539999961853027,7.300000190734863,7.5,7.369999885559082,2641792.0,7.1933722496032715
2011-11-09,7.550000190734863,7.360000133514404,7.440000057220459,7.539999961853027,2542130.0,7.3592987060546875
2011-11-10,7.75,7.449999809265137,7.460000038146973,7.71999979019165,5577575.0,7.5349836349487305
2011-11-14,8.069999694824219,7.760000228881836,7.849999904632568,8.010000228881836,8147712.0,7.818034648895264
2011-11-15,8.40999984741211,7.949999809265137,8.0,8.399999618530273,12766253.0,8.198686599731445
2011-11-16,8.399999618530273,8.0,8.369999885559082,8.130000114440918,7932103.0,7.935157775878906
2011-11-17,8.539999961853027,8.229999542236328,8.300000190734863,8.510000228881836,19871666.0,8.306052207946777
2011-11-18,8.640000343322754,8.270000457763672,8.390000343322754,8.3100004196167,11741824.0,8.110845565795898
2011-11-21,8.729999542236328,8.010000228881836,8.300000190734863,8.65999984741211,13384230.0,8.4524564743042
2011-11-22,9.039999961853027,8.520000457763672,8.539999961853027,8.649999618530273,11085129.0,8.442694664001465
2011-11-23,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.442694664001465
2011-11-24,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.442694664001465
2011-11-25,8.890000343322754,8.40999984741211,8.699999809265137,8.420000076293945,6525174.0,8.218209266662598
2011-11-28,8.510000228881836,8.170000076293945,8.34000015258789,8.260000228881836,6468095.0,8.062043190002441
2011-11-29,8.630000114440918,8.25,8.350000381469727,8.619999885559082,7063402.0,8.41341495513916
2011-11-30,8.899999618530273,8.319999694824219,8.630000114440918,8.380000114440918,11282058.0,8.179165840148926
2011-12-01,8.789999961853027,8.390000343322754,8.6899995803833,8.40999984741211,12395046.0,8.208449363708496
2011-12-02,8.329999923706055,7.989999771118164,8.300000190734863,7.989999771118164,10837302.0,7.798513889312744
2011-12-05,8.069999694824219,7.739999771118164,7.800000190734863,7.809999942779541,5807629.0,7.622827053070068
2011-12-06,7.909999847412109,7.420000076293945,7.809999942779541,7.429999828338623,18525365.0,7.25193452835083
2011-12-07,7.449999809265137,7.170000076293945,7.449999809265137,7.320000171661377,10337874.0,7.144571304321289
2011-12-08,7.28000020980835,6.949999809265137,7.239999771118164,7.059999942779541,12215768.0,6.890801906585693
2011-12-09,7.239999771118164,6.900000095367432,6.960000038146973,7.070000171661377,6618157.0,6.900562763214111
2011-12-12,7.150000095367432,6.900000095367432,7.150000095367432,6.980000019073486,3559845.0,6.812718868255615
2011-12-13,6.929999828338623,6.670000076293945,6.889999866485596,6.690000057220459,5102968.0,6.529669284820557
2011-12-14,6.940000057220459,6.650000095367432,6.659999847412109,6.849999904632568,4354202.0,6.6858344078063965
2011-12-15,7.050000190734863,6.710000038146973,6.789999961853027,7.0,4443342.0,6.832239627838135
2011-12-16,7.090000152587891,6.760000228881836,6.989999771118164,7.050000190734863,5069661.0,6.881042003631592
2011-12-19,7.070000171661377,6.849999904632568,6.96999979019165,7.0,3809740.0,6.832239627838135
2011-12-20,7.090000152587891,6.909999847412109,7.010000228881836,6.960000038146973,3323255.0,6.793198108673096
2011-12-21,7.170000076293945,6.920000076293945,7.099999904632568,6.960000038146973,3666616.0,6.793198108673096
2011-12-22,7.079999923706055,6.789999961853027,6.949999809265137,7.039999961853027,3584363.0,6.871280670166016
2011-12-23,7.210000038146973,6.949999809265137,7.039999961853027,7.199999809265137,4779037.0,7.027446269989014
2011-12-26,7.21999979019165,7.059999942779541,7.190000057220459,7.090000152587891,3201227.0,6.920083522796631
2011-12-27,7.130000114440918,6.940000057220459,7.039999961853027,6.940000057220459,1776067.0,6.773677825927734
2011-12-28,6.880000114440918,6.590000152587891,6.880000114440918,6.590000152587891,4167200.0,6.432065486907959
2011-12-29,6.599999904632568,6.429999828338623,6.429999828338623,6.550000190734863,2068546.0,6.393024921417236
2011-12-30,6.739999771118164,6.550000190734863,6.550000190734863,6.670000076293945,2176429.0,6.510149002075195
2012-01-04,6.789999961853027,6.429999828338623,6.78000020980835,6.46999979019165,2844342.0,6.31494140625
2012-01-05,6.46999979019165,6.150000095367432,6.429999828338623,6.150000095367432,3531564.0,6.002610683441162
2012-01-06,6.130000114440918,5.840000152587891,6.039999961853027,5.96999979019165,3300339.0,5.8269243240356445
2012-01-09,6.230000019073486,5.809999942779541,5.980000019073486,6.210000038146973,2693431.0,6.061172008514404
2012-01-10,6.519999980926514,6.170000076293945,6.230000019073486,6.519999980926514,4521072.0,6.363743305206299
2012-01-11,6.820000171661377,6.409999847412109,6.489999771118164,6.559999942779541,4605726.0,6.402784824371338
2012-01-12,6.630000114440918,6.5,6.5,6.579999923706055,2488192.0,6.422306060791016
2012-01-13,6.909999847412109,6.820000171661377,6.909999847412109,6.909999847412109,11879259.0,6.744396209716797
2012-01-16,7.039999961853027,6.630000114440918,6.849999904632568,6.650000095367432,6198900.0,6.490627765655518
2012-01-17,6.980000019073486,6.599999904632568,6.679999828338623,6.980000019073486,3968012.0,6.812718868255615
2012-01-18,7.289999961853027,7.03000020980835,7.079999923706055,7.070000171661377,4812054.0,6.900562763214111
2012-01-19,7.150000095367432,7.010000228881836,7.039999961853027,7.119999885559082,2988511.0,6.949363708496094
2012-01-20,7.159999847412109,7.050000190734863,7.130000114440918,7.110000133514404,2206301.0,6.939603328704834
2012-01-30,7.179999828338623,6.989999771118164,7.099999904632568,7.070000171661377,2936998.0,6.900562763214111
2012-01-31,7.25,7.0,7.070000171661377,7.170000076293945,2345265.0,6.998165130615234
2012-02-01,7.53000020980835,7.110000133514404,7.170000076293945,7.389999866485596,4163426.0,7.212892532348633
2012-02-02,7.46999979019165,7.269999980926514,7.360000133514404,7.429999828338623,3092315.0,7.25193452835083
2012-02-03,7.480000019073486,7.349999904632568,7.429999828338623,7.440000057220459,3604567.0,7.26169490814209
2012-02-06,7.440000057220459,7.090000152587891,7.440000057220459,7.179999828338623,7755118.0,7.007925510406494
2012-02-07,7.309999942779541,7.019999980926514,7.179999828338623,7.300000190734863,6999155.0,7.125050067901611
2012-02-08,7.389999866485596,7.159999847412109,7.300000190734863,7.349999904632568,4276461.0,7.17385196685791
2012-02-09,7.440000057220459,7.28000020980835,7.28000020980835,7.389999866485596,4822923.0,7.212892532348633
2012-02-10,7.460000038146973,7.320000171661377,7.349999904632568,7.400000095367432,3390180.0,7.222653865814209
2012-02-13,7.760000228881836,7.329999923706055,7.400000095367432,7.699999809265137,6008570.0,7.515463352203369
2012-02-14,7.75,7.599999904632568,7.639999866485596,7.679999828338623,3428388.0,7.49594259262085
2012-02-15,7.949999809265137,7.639999866485596,7.650000095367432,7.710000038146973,5576965.0,7.525224208831787
2012-02-16,7.869999885559082,7.630000114440918,7.730000019073486,7.730000019073486,3114745.0,7.544744968414307
2012-02-17,7.840000152587891,7.650000095367432,7.710000038146973,7.739999771118164,2892179.0,7.554504871368408
2012-02-20,7.940000057220459,7.630000114440918,7.920000076293945,7.710000038146973,3964726.0,7.525224208831787
2012-02-21,7.739999771118164,7.550000190734863,7.699999809265137,7.690000057220459,3203345.0,7.505702972412109
2012-02-22,7.829999923706055,7.650000095367432,7.710000038146973,7.760000228881836,4322591.0,7.574025630950928
2012-02-23,7.78000020980835,7.590000152587891,7.769999980926514,7.679999828338623,4393012.0,7.49594259262085
2012-02-24,7.739999771118164,7.590000152587891,7.650000095367432,7.730000019073486,5271058.0,7.544744968414307
2012-02-27,8.119999885559082,7.730000019073486,7.730000019073486,7.869999885559082,8529221.0,7.681389331817627
2012-02-28,7.96999979019165,7.739999771118164,7.820000171661377,7.949999809265137,5434590.0,7.759471893310547
2012-02-29,8.199999809265137,7.900000095367432,7.929999828338623,8.020000457763672,6939420.0,7.827795505523682
2012-03-01,8.149999618530273,7.920000076293945,7.920000076293945,8.069999694824219,4222571.0,7.876596450805664
2012-03-02,8.199999809265137,8.029999732971191,8.100000381469727,8.180000305175781,4943380.0,7.9839606285095215
2012-03-05,8.270000457763672,8.079999923706055,8.199999809265137,8.140000343322754,4932537.0,7.944918155670166
2012-03-06,8.130000114440918,7.929999828338623,8.109999656677246,8.0,3466208.0,7.808273792266846
2012-03-07,8.039999961853027,7.860000133514404,7.949999809265137,7.900000095367432,3195654.0,7.710670471191406
2012-03-08,8.029999732971191,7.900000095367432,7.900000095367432,8.020000457763672,3907692.0,7.827795505523682
2012-03-09,8.100000381469727,7.929999828338623,8.029999732971191,8.0,6194666.0,7.808273792266846
2012-03-12,8.170000076293945,7.900000095367432,7.960000038146973,8.140000343322754,6396229.0,7.944918155670166
2012-03-13,8.229999542236328,8.09000015258789,8.140000343322754,8.180000305175781,6584416.0,7.9839606285095215
2012-03-14,8.3100004196167,7.769999980926514,8.199999809265137,7.769999980926514,9549795.0,7.583785533905029
2012-03-15,7.860000133514404,7.550000190734863,7.690000057220459,7.610000133514404,8805353.0,7.427621364593506
2012-03-16,7.809999942779541,7.590000152587891,7.630000114440918,7.800000190734863,5490176.0,7.613067150115967
2012-03-19,8.109999656677246,7.75,7.800000190734863,8.09000015258789,6529169.0,7.896117210388184
2012-03-20,8.1899995803833,7.949999809265137,8.029999732971191,7.949999809265137,7233165.0,7.759471893310547
2012-03-21,8.109999656677246,7.929999828338623,7.989999771118164,8.010000228881836,5532818.0,7.818034648895264
2012-03-22,8.279999732971191,7.949999809265137,8.0,8.1899995803833,6493429.0,7.993720531463623
2012-03-23,8.449999809265137,8.109999656677246,8.119999885559082,8.300000190734863,9701088.0,8.101083755493164
2012-03-26,8.399999618530273,8.180000305175781,8.300000190734863,8.229999542236328,6361929.0,8.032760620117188
2012-03-27,8.289999961853027,7.960000038146973,8.25,7.989999771118164,6121557.0,7.798513889312744
2012-03-28,8.0,7.590000152587891,7.989999771118164,7.590000152587891,6811981.0,7.408100605010986
2012-03-29,7.739999771118164,7.510000228881836,7.550000190734863,7.710000038146973,5744570.0,7.525224208831787
2012-03-30,7.75,7.320000171661377,7.71999979019165,7.340000152587891,6199821.0,7.16409158706665
2012-04-05,7.710000038146973,7.329999923706055,7.349999904632568,7.710000038146973,5796837.0,7.525224208831787
2012-04-06,7.889999866485596,7.679999828338623,7.690000057220459,7.880000114440918,4695162.0,7.691149711608887
2012-04-09,8.270000457763672,7.880000114440918,7.960000038146973,8.050000190734863,5256933.0,7.857076168060303
2012-04-10,8.319999694824219,7.949999809265137,8.029999732971191,8.279999732971191,6065057.0,8.081562995910645
2012-04-11,8.399999618530273,8.140000343322754,8.170000076293945,8.3100004196167,5363620.0,8.110845565795898
2012-04-12,8.640000343322754,8.210000038146973,8.300000190734863,8.449999809265137,8534471.0,8.247489929199219
2012-04-13,8.180000305175781,8.029999732971191,8.029999732971191,8.029999732971191,18540068.0,7.837554454803467
2012-04-16,8.100000381469727,7.760000228881836,7.880000114440918,8.0600004196167,8870753.0,7.866836071014404
2012-04-17,8.079999923706055,7.900000095367432,7.980000019073486,7.940000057220459,4528497.0,7.749711513519287
2012-04-18,8.069999694824219,7.909999847412109,7.920000076293945,7.96999979019165,5337031.0,7.778993129730225
2012-04-19,8.149999618530273,7.920000076293945,7.980000019073486,8.029999732971191,6261431.0,7.837554454803467
2012-04-20,8.140000343322754,7.929999828338623,8.140000343322754,7.980000019073486,5604861.0,7.788753032684326
2012-04-23,7.980000019073486,7.639999866485596,7.980000019073486,7.690000057220459,7611499.0,7.505702972412109
2012-04-24,7.800000190734863,7.309999942779541,7.639999866485596,7.420000076293945,7957566.0,7.24217414855957
2012-04-25,7.460000038146973,7.28000020980835,7.360000133514404,7.420000076293945,5574335.0,7.24217414855957
2012-04-26,7.769999980926514,7.360000133514404,7.420000076293945,7.639999866485596,4995181.0,7.456901550292969
2012-04-27,7.690000057220459,7.519999980926514,7.610000133514404,7.539999961853027,2562286.0,7.3592987060546875
2012-05-02,7.590000152587891,7.159999847412109,7.53000020980835,7.199999809265137,8688273.0,7.027446269989014
2012-05-03,7.309999942779541,7.110000133514404,7.210000038146973,7.289999961853027,4378116.0,7.115289211273193
2012-05-04,7.590000152587891,7.260000228881836,7.28000020980835,7.570000171661377,6455681.0,7.388579845428467
2012-05-07,7.829999923706055,7.46999979019165,7.519999980926514,7.71999979019165,6379398.0,7.5349836349487305
2012-05-08,7.71999979019165,7.71999979019165,7.71999979019165,7.71999979019165,0.0,7.5349836349487305
2012-05-09,7.929999828338623,7.619999885559082,7.690000057220459,7.75,6059370.0,7.564265251159668
2012-05-10,7.829999923706055,7.679999828338623,7.75,7.760000228881836,3251292.0,7.574025630950928
2012-05-11,8.0,7.760000228881836,7.800000190734863,7.929999828338623,6992556.0,7.739951133728027
2012-05-14,7.940000057220459,7.699999809265137,7.940000057220459,7.710000038146973,6347290.0,7.525224208831787
2012-05-15,7.75,7.5,7.659999847412109,7.730000019073486,3876602.0,7.544744968414307
2012-05-16,7.880000114440918,7.599999904632568,7.699999809265137,7.789999961853027,4236527.0,7.603306770324707
2012-05-17,7.900000095367432,7.760000228881836,7.809999942779541,7.840000152587891,4303938.0,7.652108669281006
2012-05-18,8.199999809265137,7.71999979019165,7.71999979019165,8.09000015258789,11125660.0,7.896117210388184
2012-05-21,8.260000228881836,8.0,8.09000015258789,8.130000114440918,8753990.0,7.935157775878906
2012-05-22,8.25,7.980000019073486,8.199999809265137,8.220000267028809,9493057.0,8.023001670837402
2012-05-23,8.59000015258789,8.119999885559082,8.170000076293945,8.569999694824219,15437915.0,8.364614486694336
2012-05-24,8.600000381469727,8.359999656677246,8.479999542236328,8.479999542236328,8607364.0,8.276769638061523
2012-05-25,8.75,8.119999885559082,8.430000305175781,8.279999732971191,10800795.0,8.081562995910645
2012-05-28,8.34000015258789,8.050000190734863,8.180000305175781,8.319999694824219,7440012.0,8.120604515075684
2012-05-29,8.579999923706055,8.229999542236328,8.260000228881836,8.420000076293945,7419975.0,8.218209266662598
2012-05-30,8.649999618530273,8.34000015258789,8.380000114440918,8.510000228881836,6556426.0,8.306052207946777
2012-05-31,8.65999984741211,8.399999618530273,8.4399995803833,8.520000457763672,6545325.0,8.315813064575195
2012-06-01,8.569999694824219,8.359999656677246,8.550000190734863,8.5,5632594.0,8.29629135131836
2012-06-04,8.470000267028809,8.130000114440918,8.300000190734863,8.149999618530273,5917603.0,7.954679489135742
2012-06-05,8.5600004196167,8.170000076293945,8.210000038146973,8.5600004196167,14148179.0,8.354854583740234
2012-06-06,8.739999771118164,8.380000114440918,8.550000190734863,8.520000457763672,11047801.0,8.315813064575195
2012-06-07,8.779999732971191,8.449999809265137,8.539999961853027,8.739999771118164,10867856.0,8.530539512634277
2012-06-08,8.850000381469727,8.300000190734863,8.739999771118164,8.329999923706055,12979577.0,8.130364418029785
2012-06-11,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,8.130364418029785
2012-06-12,8.800000190734863,8.029999732971191,8.5,8.100000381469727,24298762.0,7.905878067016602
2012-06-13,8.140000343322754,7.690000057220459,8.140000343322754,8.119999885559082,17897583.0,7.925398349761963
2012-06-14,8.09000015258789,7.800000190734863,8.010000228881836,7.869999885559082,9182349.0,7.681389331817627
2012-06-15,8.0600004196167,7.829999923706055,7.829999923706055,7.960000038146973,6613242.0,7.769232749938965
2012-06-18,8.119999885559082,7.920000076293945,8.0,7.989999771118164,7135163.0,7.798513889312744
2012-06-19,8.100000381469727,7.900000095367432,7.989999771118164,7.989999771118164,6404990.0,7.798513889312744
2012-06-20,8.050000190734863,7.75,8.0,7.78000020980835,6899023.0,7.593546390533447
2012-06-21,7.800000190734863,7.579999923706055,7.75,7.599999904632568,4816644.0,7.417860507965088
2012-06-25,7.590000152587891,7.230000019073486,7.519999980926514,7.300000190734863,4922779.0,7.125050067901611
2012-06-26,7.429999828338623,7.119999885559082,7.210000038146973,7.360000133514404,4540945.0,7.18361234664917
2012-06-27,7.420000076293945,7.230000019073486,7.340000152587891,7.269999980926514,3491939.0,7.095768928527832
2012-06-28,7.409999847412109,7.239999771118164,7.28000020980835,7.25,3099331.0,7.0762481689453125
2012-06-29,7.460000038146973,7.139999866485596,7.21999979019165,7.449999809265137,3656223.0,7.27145528793335
2012-07-02,7.840000152587891,7.420000076293945,7.480000019073486,7.71999979019165,6319040.0,7.5349836349487305
2012-07-03,7.880000114440918,7.619999885559082,7.730000019073486,7.670000076293945,5692082.0,7.486182689666748
2012-07-04,7.889999866485596,7.619999885559082,7.71999979019165,7.809999942779541,4534608.0,7.622827053070068
2012-07-05,7.809999942779541,7.53000020980835,7.78000020980835,7.550000190734863,3916998.0,7.369058609008789
2012-07-06,7.880000114440918,7.539999961853027,7.559999942779541,7.800000190734863,4408997.0,7.613067150115967
2012-07-09,7.909999847412109,7.739999771118164,7.78000020980835,7.75,4823181.0,7.564265251159668
2012-07-10,7.75,7.460000038146973,7.75,7.5,4337213.0,7.320257186889648
2012-07-11,7.78000020980835,7.449999809265137,7.449999809265137,7.760000228881836,4254577.0,7.574025630950928
2012-07-12,8.539999961853027,7.769999980926514,7.769999980926514,8.539999961853027,13286292.0,8.335331916809082
2012-07-13,9.390000343322754,8.979999542236328,9.0,9.390000343322754,52867659.0,9.164961814880371
2012-07-16,9.960000038146973,9.399999618530273,9.680000305175781,9.600000381469727,56942866.0,9.369929313659668
2012-07-17,9.890000343322754,9.289999961853027,9.75,9.649999618530273,40067133.0,9.418729782104492
2012-07-18,10.569999694824219,9.449999809265137,9.510000228881836,10.069999694824219,54685668.0,9.828664779663086
2012-07-19,10.050000190734863,9.649999618530273,9.880000114440918,9.899999618530273,32005276.0,9.662738800048828
2012-07-20,10.420000076293945,9.65999984741211,9.800000190734863,9.90999984741211,33417064.0,9.672499656677246
2012-07-23,10.279999732971191,9.520000457763672,9.609999656677246,10.029999732971191,30583275.0,9.78962230682373
2012-07-24,10.170000076293945,9.6899995803833,9.920000076293945,10.020000457763672,22592686.0,9.779864311218262
2012-07-25,10.520000457763672,9.020000457763672,10.0,9.050000190734863,51352942.0,8.833109855651855
2012-07-26,9.210000038146973,8.789999961853027,8.869999885559082,9.0,28971794.0,8.784308433532715
2012-07-27,9.0,8.449999809265137,8.949999809265137,8.550000190734863,22147085.0,8.3450927734375
2012-07-30,8.680000305175781,8.130000114440918,8.649999618530273,8.260000228881836,14000500.0,8.062043190002441
2012-07-31,8.380000114440918,8.050000190734863,8.279999732971191,8.279999732971191,11156585.0,8.081562995910645
2012-08-01,8.75,8.279999732971191,8.319999694824219,8.539999961853027,17511622.0,8.335331916809082
2012-08-02,8.850000381469727,8.380000114440918,8.520000457763672,8.520000457763672,14805486.0,8.315813064575195
2012-08-03,8.84000015258789,8.390000343322754,8.550000190734863,8.8100004196167,14903068.0,8.598862648010254
2012-08-06,9.270000457763672,8.699999809265137,8.720000267028809,9.199999809265137,20157986.0,8.979514122009277
2012-08-07,9.279999732971191,8.979999542236328,9.180000305175781,9.069999694824219,14491113.0,8.852629661560059
2012-08-08,9.350000381469727,8.989999771118164,9.020000457763672,9.020000457763672,13340193.0,8.803829193115234
2012-08-09,9.229999542236328,8.6899995803833,8.949999809265137,9.130000114440918,16937624.0,8.911191940307617
2012-08-10,9.050000190734863,8.869999885559082,9.050000190734863,8.90999984741211,9172757.0,8.696464538574219
2012-08-13,8.9399995803833,8.600000381469727,8.829999923706055,8.800000190734863,7495589.0,8.589101791381836
2012-08-14,8.979999542236328,8.550000190734863,8.75,8.960000038146973,8241889.0,8.745266914367676
2012-08-15,8.970000267028809,8.630000114440918,8.899999618530273,8.649999618530273,5885671.0,8.442694664001465
2012-08-16,8.75,8.550000190734863,8.600000381469727,8.720000267028809,4248500.0,8.511019706726074
2012-08-17,8.649999618530273,7.949999809265137,8.600000381469727,8.039999961853027,13323560.0,7.847315311431885
2012-08-20,7.980000019073486,7.510000228881836,7.980000019073486,7.809999942779541,11029076.0,7.622827053070068
2012-08-21,8.09000015258789,7.730000019073486,7.760000228881836,8.010000228881836,7835434.0,7.818034648895264
2012-08-22,8.09000015258789,7.769999980926514,8.050000190734863,7.869999885559082,6097345.0,7.681389331817627
2012-08-23,7.989999771118164,7.820000171661377,7.820000171661377,7.940000057220459,4146373.0,7.749711513519287
2012-08-24,7.920000076293945,7.650000095367432,7.900000095367432,7.670000076293945,4912648.0,7.486182689666748
2012-08-27,7.949999809265137,7.610000133514404,7.659999847412109,7.889999866485596,6216534.0,7.7009100914001465
2012-08-28,8.100000381469727,7.800000190734863,7.820000171661377,8.0600004196167,7266139.0,7.866836071014404
2012-08-29,8.350000381469727,8.050000190734863,8.079999923706055,8.069999694824219,8397246.0,7.876596450805664
2012-08-30,8.140000343322754,7.699999809265137,7.989999771118164,7.849999904632568,5145977.0,7.661869049072266
2012-08-31,8.0600004196167,7.849999904632568,7.849999904632568,8.0,2598203.0,7.808273792266846
2012-09-03,8.170000076293945,7.909999847412109,7.960000038146973,8.149999618530273,4029890.0,7.954679489135742
2012-09-04,8.180000305175781,7.869999885559082,8.130000114440918,7.880000114440918,4265755.0,7.691149711608887
2012-09-05,7.929999828338623,7.690000057220459,7.849999904632568,7.909999847412109,3933277.0,7.720430850982666
2012-09-06,8.010000228881836,7.800000190734863,7.909999847412109,7.949999809265137,2970533.0,7.759471893310547
2012-09-07,8.34000015258789,7.940000057220459,7.980000019073486,8.220000267028809,8351227.0,8.023001670837402
2012-09-10,8.4399995803833,8.109999656677246,8.199999809265137,8.319999694824219,7681710.0,8.120604515075684
2012-09-11,8.550000190734863,8.210000038146973,8.289999961853027,8.420000076293945,7721062.0,8.218209266662598
2012-09-12,8.539999961853027,8.279999732971191,8.420000076293945,8.460000038146973,6419489.0,8.257250785827637
2012-09-13,8.640000343322754,8.369999885559082,8.430000305175781,8.399999618530273,8530217.0,8.198686599731445
2012-09-14,8.619999885559082,8.239999771118164,8.40999984741211,8.300000190734863,10239132.0,8.101083755493164
2012-09-17,8.300000190734863,7.840000152587891,8.229999542236328,7.900000095367432,6621128.0,7.710670471191406
2012-09-18,8.020000457763672,7.820000171661377,7.900000095367432,7.949999809265137,3016781.0,7.759471893310547
2012-09-19,8.020000457763672,7.849999904632568,8.020000457763672,7.940000057220459,2247289.0,7.749711513519287
2012-09-20,7.949999809265137,7.510000228881836,7.909999847412109,7.539999961853027,4511228.0,7.3592987060546875
2012-09-21,7.579999923706055,7.380000114440918,7.5,7.460000038146973,3238787.0,7.281215667724609
2012-09-24,7.650000095367432,7.349999904632568,7.460000038146973,7.630000114440918,2330115.0,7.447141647338867
2012-09-25,7.659999847412109,7.46999979019165,7.579999923706055,7.5,2288093.0,7.320257186889648
2012-09-26,7.559999942779541,7.119999885559082,7.5,7.210000038146973,5705872.0,7.037207126617432
2012-09-27,7.5,7.150000095367432,7.199999809265137,7.389999866485596,3469718.0,7.212892532348633
2012-09-28,7.559999942779541,7.349999904632568,7.400000095367432,7.510000228881836,2653607.0,7.33001708984375
2012-10-08,7.570000171661377,7.460000038146973,7.519999980926514,7.5,1757232.0,7.320257186889648
2012-10-09,7.739999771118164,7.5,7.539999961853027,7.690000057220459,2989069.0,7.505702972412109
2012-10-10,7.789999961853027,7.619999885559082,7.699999809265137,7.78000020980835,2903371.0,7.593546390533447
2012-10-11,7.869999885559082,7.510000228881836,7.710000038146973,7.53000020980835,3640352.0,7.349538326263428
2012-10-12,7.690000057220459,7.429999828338623,7.599999904632568,7.539999961853027,2497777.0,7.3592987060546875
2012-10-15,7.75,7.420000076293945,7.510000228881836,7.690000057220459,3664780.0,7.505702972412109
2012-10-16,7.820000171661377,7.599999904632568,7.679999828338623,7.710000038146973,3917880.0,7.525224208831787
2012-10-17,7.75,7.550000190734863,7.730000019073486,7.579999923706055,3624987.0,7.398340225219727
2012-10-18,7.869999885559082,7.519999980926514,7.579999923706055,7.869999885559082,7549307.0,7.681389331817627
2012-10-19,7.929999828338623,7.769999980926514,7.829999923706055,7.809999942779541,3379082.0,7.622827053070068
2012-10-22,7.800000190734863,7.590000152587891,7.75,7.690000057220459,6033727.0,7.505702972412109
2012-10-23,7.730000019073486,7.46999979019165,7.690000057220459,7.550000190734863,5910732.0,7.369058609008789
2012-10-24,7.730000019073486,7.5,7.5,7.639999866485596,4039226.0,7.456901550292969
2012-10-25,7.75,7.5,7.710000038146973,7.510000228881836,4936478.0,7.33001708984375
2012-10-26,7.53000020980835,7.199999809265137,7.449999809265137,7.239999771118164,4535728.0,7.066487789154053
2012-10-29,7.300000190734863,7.150000095367432,7.150000095367432,7.230000019073486,1724330.0,7.056726932525635
2012-10-30,7.269999980926514,7.099999904632568,7.25,7.110000133514404,3266799.0,6.939603328704834
2012-10-31,7.28000020980835,7.110000133514404,7.130000114440918,7.210000038146973,3253605.0,7.037207126617432
2012-11-01,7.369999885559082,7.199999809265137,7.25,7.329999923706055,3806197.0,7.154330730438232
2012-11-02,7.360000133514404,7.210000038146973,7.329999923706055,7.349999904632568,3194680.0,7.17385196685791
2012-11-05,7.360000133514404,7.21999979019165,7.320000171661377,7.320000171661377,2121440.0,7.144571304321289
2012-11-06,7.320000171661377,7.099999904632568,7.320000171661377,7.199999809265137,2837557.0,7.027446269989014
2012-11-07,7.230000019073486,7.150000095367432,7.199999809265137,7.199999809265137,1685994.0,7.027446269989014
2012-11-08,7.179999828338623,7.010000228881836,7.130000114440918,7.019999980926514,3030305.0,6.851759910583496
2012-11-09,7.300000190734863,6.96999979019165,7.010000228881836,7.28000020980835,4907662.0,7.105529308319092
2012-11-12,7.340000152587891,7.150000095367432,7.28000020980835,7.269999980926514,2963816.0,7.095768928527832
2012-11-13,7.260000228881836,6.929999828338623,7.260000228881836,6.960000038146973,3441382.0,6.793198108673096
2012-11-14,7.019999980926514,6.78000020980835,7.0,6.949999809265137,2061837.0,6.783438205718994
2012-11-15,7.03000020980835,6.769999980926514,6.869999885559082,6.829999923706055,2878895.0,6.666314601898193
2012-11-16,6.880000114440918,6.75,6.829999923706055,6.869999885559082,1563091.0,6.705355167388916
2012-11-19,6.940000057220459,6.78000020980835,6.900000095367432,6.909999847412109,1186961.0,6.744396209716797
2012-11-20,6.960000038146973,6.789999961853027,6.920000076293945,6.800000190734863,1396897.0,6.637032985687256
2012-11-21,6.889999866485596,6.659999847412109,6.809999942779541,6.860000133514404,1961190.0,6.6955952644348145
2012-11-22,6.840000152587891,6.710000038146973,6.800000190734863,6.730000019073486,1154491.0,6.568710803985596
2012-11-23,7.050000190734863,6.71999979019165,6.739999771118164,6.980000019073486,4115817.0,6.812718868255615
2012-11-26,7.130000114440918,6.869999885559082,6.960000038146973,7.019999980926514,3340403.0,6.851759910583496
2012-11-27,7.0,6.71999979019165,7.0,6.730000019073486,2953287.0,6.568710803985596
2012-11-28,6.699999809265137,6.329999923706055,6.690000057220459,6.480000019073486,2377453.0,6.32470178604126
2012-11-29,6.559999942779541,6.340000152587891,6.480000019073486,6.360000133514404,1435496.0,6.207578182220459
2012-11-30,6.5,6.349999904632568,6.360000133514404,6.429999828338623,1175173.0,6.275899887084961
2012-12-03,6.460000038146973,6.03000020980835,6.460000038146973,6.039999961853027,3651510.0,5.895247459411621
2012-12-04,6.139999866485596,5.920000076293945,6.010000228881836,6.090000152587891,2472566.0,5.9440484046936035
2012-12-05,6.380000114440918,6.050000190734863,6.059999942779541,6.099999904632568,10183430.0,5.953808784484863
2012-12-06,6.289999961853027,6.090000152587891,6.119999885559082,6.239999771118164,12160825.0,6.090453624725342
2012-12-07,6.349999904632568,6.119999885559082,6.190000057220459,6.309999942779541,9300301.0,6.15877628326416
2012-12-10,6.449999809265137,6.260000228881836,6.289999961853027,6.420000076293945,7132540.0,6.266140460968018
2012-12-11,6.460000038146973,6.28000020980835,6.369999885559082,6.320000171661377,8505337.0,6.16853666305542
2012-12-12,6.349999904632568,6.150000095367432,6.289999961853027,6.269999980926514,5228707.0,6.119734287261963
2012-12-13,6.28000020980835,6.150000095367432,6.239999771118164,6.179999828338623,3302319.0,6.031891345977783
2012-12-14,6.429999828338623,6.170000076293945,6.190000057220459,6.400000095367432,6678119.0,6.24661922454834
2012-12-17,6.949999809265137,6.329999923706055,6.369999885559082,6.699999809265137,13461192.0,6.539429187774658
2012-12-18,6.840000152587891,6.519999980926514,6.630000114440918,6.610000133514404,10071464.0,6.4515862464904785
2012-12-19,6.739999771118164,6.53000020980835,6.590000152587891,6.619999885559082,5839435.0,6.461346626281738
2012-12-20,6.650000095367432,6.489999771118164,6.570000171661377,6.590000152587891,3954078.0,6.432065486907959
2012-12-21,6.639999866485596,6.519999980926514,6.590000152587891,6.599999904632568,4503900.0,6.441825866699219
2012-12-24,6.730000019073486,6.559999942779541,6.599999904632568,6.659999847412109,4356097.0,6.500387668609619
2012-12-25,6.809999942779541,6.619999885559082,6.639999866485596,6.760000228881836,6880916.0,6.597991943359375
2012-12-26,6.880000114440918,6.71999979019165,6.75,6.869999885559082,6516149.0,6.705355167388916
2012-12-27,6.909999847412109,6.699999809265137,6.869999885559082,6.710000038146973,5887106.0,6.549189567565918
2012-12-28,6.840000152587891,6.690000057220459,6.71999979019165,6.809999942779541,8706537.0,6.646793842315674
2012-12-31,6.829999923706055,6.710000038146973,6.820000171661377,6.78000020980835,5848581.0,6.617512226104736
2013-01-04,6.849999904632568,6.619999885559082,6.809999942779541,6.679999828338623,5697750.0,6.519908905029297
2013-01-07,7.300000190734863,6.739999771118164,6.739999771118164,7.110000133514404,16922349.0,6.939603328704834
2013-01-08,7.25,7.010000228881836,7.019999980926514,7.099999904632568,10475580.0,6.929842948913574
2013-01-09,7.099999904632568,6.949999809265137,7.099999904632568,7.0,7694216.0,6.832239627838135
2013-01-10,7.050000190734863,6.960000038146973,7.0,7.039999961853027,5057343.0,6.871280670166016
2013-01-11,7.059999942779541,6.800000190734863,7.039999961853027,6.829999923706055,5442883.0,6.666314601898193
2013-01-14,7.039999961853027,6.800000190734863,6.800000190734863,7.03000020980835,6431394.0,6.861520767211914
2013-01-15,7.179999828338623,7.010000228881836,7.050000190734863,7.139999866485596,9683605.0,6.968884468078613
2013-01-16,7.150000095367432,6.920000076293945,7.130000114440918,7.099999904632568,7985478.0,6.929842948913574
2013-01-17,7.349999904632568,7.059999942779541,7.139999866485596,7.139999866485596,9109532.0,6.968884468078613
2013-01-18,7.210000038146973,7.0,7.130000114440918,7.190000057220459,8799989.0,7.017686367034912
2013-01-21,7.260000228881836,7.099999904632568,7.190000057220459,7.199999809265137,6755547.0,7.027446269989014
2013-01-22,7.199999809265137,6.96999979019165,7.190000057220459,7.03000020980835,6617110.0,6.861520767211914
2013-01-23,7.090000152587891,6.96999979019165,7.03000020980835,7.039999961853027,4188861.0,6.871280670166016
2013-01-24,7.090000152587891,6.800000190734863,7.050000190734863,6.829999923706055,7489416.0,6.666314601898193
2013-01-25,7.489999771118164,6.5,6.769999980926514,7.300000190734863,26587794.0,7.125050067901611
2013-01-28,7.690000057220459,7.230000019073486,7.300000190734863,7.590000152587891,24969653.0,7.408100605010986
2013-01-29,7.670000076293945,7.420000076293945,7.519999980926514,7.489999771118164,11394078.0,7.310495853424072
2013-01-30,7.650000095367432,7.369999885559082,7.5,7.570000171661377,11517995.0,7.388579845428467
2013-01-31,7.71999979019165,7.429999828338623,7.510000228881836,7.449999809265137,8374417.0,7.27145528793335
2013-02-01,7.46999979019165,7.289999961853027,7.440000057220459,7.400000095367432,6768349.0,7.222653865814209
2013-02-04,7.949999809265137,7.480000019073486,7.800000190734863,7.489999771118164,11261005.0,7.310495853424072
2013-02-05,7.679999828338623,7.400000095367432,7.429999828338623,7.579999923706055,7508316.0,7.398340225219727
2013-02-06,7.630000114440918,7.420000076293945,7.519999980926514,7.539999961853027,7076054.0,7.3592987060546875
2013-02-07,7.570000171661377,7.440000057220459,7.5,7.510000228881836,4723247.0,7.33001708984375
2013-02-08,7.610000133514404,7.489999771118164,7.5,7.559999942779541,4969311.0,7.378818511962891
2013-02-18,7.670000076293945,7.5,7.610000133514404,7.639999866485596,6795992.0,7.456901550292969
2013-02-19,7.679999828338623,7.519999980926514,7.630000114440918,7.559999942779541,5708056.0,7.378818511962891
2013-02-20,7.949999809265137,7.53000020980835,7.53000020980835,7.829999923706055,12685930.0,7.642348289489746
2013-02-21,8.279999732971191,7.800000190734863,8.149999618530273,7.900000095367432,19727069.0,7.710670471191406
2013-02-22,8.09000015258789,7.760000228881836,7.800000190734863,7.769999980926514,10721376.0,7.583785533905029
2013-02-25,8.079999923706055,7.71999979019165,7.71999979019165,8.039999961853027,9508824.0,7.847315311431885
2013-02-26,8.130000114440918,7.820000171661377,7.980000019073486,7.860000133514404,8837236.0,7.671629428863525
2013-02-27,8.0,7.619999885559082,7.860000133514404,7.699999809265137,7953701.0,7.515463352203369
2013-02-28,7.889999866485596,7.579999923706055,7.789999961853027,7.880000114440918,7023235.0,7.691149711608887
2013-03-01,8.130000114440918,7.789999961853027,7.840000152587891,8.079999923706055,12196106.0,7.886356353759766
2013-03-04,8.180000305175781,7.860000133514404,8.010000228881836,7.949999809265137,10429285.0,7.759471893310547
2013-03-05,8.4399995803833,7.900000095367432,7.940000057220459,8.369999885559082,16178148.0,8.16940689086914
2013-03-06,8.5,8.270000457763672,8.40999984741211,8.329999923706055,11476004.0,8.130364418029785
2013-03-07,8.359999656677246,8.100000381469727,8.329999923706055,8.229999542236328,10261512.0,8.032760620117188
2013-03-08,8.430000305175781,8.170000076293945,8.229999542236328,8.289999961853027,7173236.0,8.091324806213379
2013-03-11,8.350000381469727,8.140000343322754,8.229999542236328,8.239999771118164,5163213.0,8.042522430419922
2013-03-12,8.25,7.840000152587891,8.239999771118164,8.0,8925010.0,7.808273792266846
2013-03-13,8.0,7.579999923706055,7.949999809265137,7.690000057220459,7496011.0,7.505702972412109
2013-03-14,7.800000190734863,7.599999904632568,7.650000095367432,7.679999828338623,3332281.0,7.49594259262085
2013-03-15,7.869999885559082,7.559999942779541,7.679999828338623,7.659999847412109,5762999.0,7.476422309875488
2013-03-18,7.760000228881836,7.559999942779541,7.599999904632568,7.610000133514404,4231699.0,7.427621364593506
2013-03-19,7.849999904632568,7.489999771118164,7.599999904632568,7.840000152587891,5341700.0,7.652108669281006
2013-03-20,8.029999732971191,7.800000190734863,7.800000190734863,7.989999771118164,6907628.0,7.798513889312744
2013-03-21,8.039999961853027,7.860000133514404,7.96999979019165,8.020000457763672,5494582.0,7.827795505523682
2013-03-22,8.029999732971191,7.900000095367432,8.020000457763672,7.949999809265137,3204739.0,7.759471893310547
2013-03-25,7.989999771118164,7.860000133514404,7.929999828338623,7.900000095367432,2899961.0,7.710670471191406
2013-03-26,8.119999885559082,7.619999885559082,7.869999885559082,8.09000015258789,7799848.0,7.896117210388184
2013-03-27,8.279999732971191,8.010000228881836,8.050000190734863,8.239999771118164,10354750.0,8.042522430419922
2013-03-28,8.359999656677246,7.849999904632568,8.220000267028809,7.860000133514404,16406734.0,7.671629428863525
2013-03-29,8.069999694824219,7.730000019073486,7.800000190734863,7.900000095367432,8079799.0,7.710670471191406
2013-04-01,8.100000381469727,7.75,7.849999904632568,8.09000015258789,6781880.0,7.896117210388184
2013-04-02,8.149999618530273,7.800000190734863,8.09000015258789,7.840000152587891,5750785.0,7.652108669281006
2013-04-03,8.220000267028809,7.820000171661377,7.889999866485596,8.0600004196167,9673143.0,7.866836071014404
2013-04-08,8.100000381469727,7.75,8.010000228881836,8.09000015258789,6035039.0,7.896117210388184
2013-04-09,8.140000343322754,7.980000019073486,8.020000457763672,8.079999923706055,5994680.0,7.886356353759766
2013-04-10,8.100000381469727,7.820000171661377,8.050000190734863,8.0,5040455.0,7.808273792266846
2013-04-11,8.050000190734863,7.829999923706055,8.0,7.829999923706055,2997647.0,7.642348289489746
2013-04-12,7.980000019073486,7.650000095367432,7.849999904632568,7.670000076293945,3809681.0,7.486182689666748
2013-04-15,7.670000076293945,7.300000190734863,7.659999847412109,7.360000133514404,6133359.0,7.18361234664917
2013-04-16,7.409999847412109,7.099999904632568,7.320000171661377,7.369999885559082,5596704.0,7.1933722496032715
2013-04-17,7.420000076293945,7.179999828338623,7.360000133514404,7.369999885559082,4065382.0,7.1933722496032715
2013-04-18,7.449999809265137,7.230000019073486,7.340000152587891,7.320000171661377,3510659.0,7.144571304321289
2013-04-19,7.650000095367432,7.340000152587891,7.340000152587891,7.510000228881836,4475799.0,7.33001708984375
2013-04-22,7.659999847412109,7.519999980926514,7.519999980926514,7.599999904632568,3903970.0,7.417860507965088
2013-04-23,7.639999866485596,7.349999904632568,7.599999904632568,7.380000114440918,4497953.0,7.2031331062316895
2013-04-24,7.46999979019165,7.300000190734863,7.349999904632568,7.380000114440918,3730561.0,7.2031331062316895
2013-04-25,7.300000190734863,6.860000133514404,7.300000190734863,6.889999866485596,11916519.0,6.7248759269714355
2013-04-26,6.929999828338623,6.679999828338623,6.909999847412109,6.829999923706055,5531135.0,6.666314601898193
2013-05-02,6.800000190734863,6.670000076293945,6.800000190734863,6.760000228881836,2864412.0,6.597991943359375
2013-05-03,6.889999866485596,6.730000019073486,6.730000019073486,6.820000171661377,3440164.0,6.656553745269775
2013-05-06,6.980000019073486,6.78000020980835,6.809999942779541,6.960000038146973,4139191.0,6.793198108673096
2013-05-07,6.989999771118164,6.840000152587891,6.960000038146973,6.929999828338623,3724210.0,6.763917446136475
2013-05-08,6.989999771118164,6.849999904632568,6.940000057220459,6.96999979019165,5334324.0,6.802958011627197
2013-05-09,6.949999809265137,6.75,6.940000057220459,6.829999923706055,4423761.0,6.666314601898193
2013-05-10,6.900000095367432,6.800000190734863,6.820000171661377,6.860000133514404,3850561.0,6.6955952644348145
2013-05-13,7.099999904632568,6.769999980926514,6.849999904632568,7.050000190734863,8221371.0,6.881042003631592
2013-05-14,7.019999980926514,6.869999885559082,7.010000228881836,6.940000057220459,4903211.0,6.773677825927734
2013-05-15,6.989999771118164,6.900000095367432,6.920000076293945,6.96999979019165,3011930.0,6.802958011627197
2013-05-16,7.159999847412109,6.920000076293945,6.96999979019165,7.139999866485596,5516584.0,6.968884468078613
2013-05-17,7.329999923706055,7.050000190734863,7.099999904632568,7.210000038146973,8407112.0,7.037207126617432
2013-05-20,7.239999771118164,7.139999866485596,7.199999809265137,7.239999771118164,6605876.0,7.066487789154053
2013-05-21,7.340000152587891,7.139999866485596,7.21999979019165,7.269999980926514,5897532.0,7.095768928527832
2013-05-22,7.300000190734863,7.179999828338623,7.25,7.199999809265137,4210387.0,7.027446269989014
2013-05-23,7.289999961853027,7.139999866485596,7.179999828338623,7.190000057220459,4534531.0,7.017686367034912
2013-05-24,7.230000019073486,7.139999866485596,7.190000057220459,7.21999979019165,3059075.0,7.046967506408691
2013-05-27,7.429999828338623,7.159999847412109,7.199999809265137,7.420000076293945,8504945.0,7.24217414855957
2013-05-28,7.429999828338623,7.340000152587891,7.360000133514404,7.409999847412109,4631548.0,7.232413291931152
2013-05-29,7.75,7.360000133514404,7.429999828338623,7.690000057220459,11168351.0,7.505702972412109
2013-05-30,7.880000114440918,7.570000171661377,7.650000095367432,7.75,14561753.0,7.564265251159668
2013-05-31,7.880000114440918,7.590000152587891,7.699999809265137,7.599999904632568,8375717.0,7.417860507965088
2013-06-03,7.579999923706055,7.420000076293945,7.579999923706055,7.449999809265137,5299411.0,7.27145528793335
2013-06-04,7.5,7.239999771118164,7.480000019073486,7.320000171661377,3484402.0,7.144571304321289
2013-06-05,7.400000095367432,7.28000020980835,7.320000171661377,7.380000114440918,2642569.0,7.2031331062316895
2013-06-06,7.429999828338623,7.110000133514404,7.360000133514404,7.230000019073486,3708328.0,7.056726932525635
2013-06-07,7.269999980926514,6.960000038146973,7.210000038146973,7.0,3001547.0,6.832239627838135
2013-06-13,6.900000095367432,6.440000057220459,6.900000095367432,6.579999923706055,3739811.0,6.422306060791016
2013-06-14,6.710000038146973,6.570000171661377,6.610000133514404,6.659999847412109,2928050.0,6.500387668609619
2013-06-17,6.710000038146973,6.599999904632568,6.679999828338623,6.630000114440918,2287396.0,6.471107482910156
2013-06-18,6.690000057220459,6.539999961853027,6.650000095367432,6.670000076293945,3272095.0,6.510149002075195
2013-06-19,6.829999923706055,6.449999809265137,6.659999847412109,6.78000020980835,4154139.0,6.617512226104736
2013-06-20,6.849999904632568,6.53000020980835,6.71999979019165,6.550000190734863,2815875.0,6.393024921417236
2013-06-21,6.579999923706055,6.320000171661377,6.480000019073486,6.5,2059396.0,6.3442230224609375
2013-06-24,6.489999771118164,6.110000133514404,6.489999771118164,6.210000038146973,3797983.0,6.061172008514404
2013-06-25,6.349999904632568,5.949999809265137,6.099999904632568,6.239999771118164,3959719.0,6.090453624725342
2013-06-26,6.309999942779541,6.150000095367432,6.230000019073486,6.300000190734863,2287381.0,6.1490159034729
2013-06-27,6.639999866485596,6.300000190734863,6.300000190734863,6.349999904632568,5351305.0,6.197816848754883
2013-06-28,6.53000020980835,6.199999809265137,6.309999942779541,6.5,3381765.0,6.3442230224609375
2013-07-01,6.71999979019165,6.440000057220459,6.489999771118164,6.699999809265137,3719358.0,6.539429187774658
2013-07-02,6.960000038146973,6.670000076293945,6.699999809265137,6.900000095367432,6339983.0,6.734636306762695
2013-07-03,6.920000076293945,6.730000019073486,6.880000114440918,6.889999866485596,4949014.0,6.7248759269714355
2013-07-04,7.46999979019165,6.880000114440918,6.880000114440918,7.320000171661377,11875005.0,7.144571304321289
2013-07-05,7.409999847412109,7.190000057220459,7.25,7.25,6998046.0,7.0762481689453125
2013-07-08,7.769999980926514,7.079999923706055,7.159999847412109,7.550000190734863,14940883.0,7.369058609008789
2013-07-09,7.679999828338623,7.320000171661377,7.46999979019165,7.420000076293945,6164585.0,7.271065711975098
2013-07-10,7.739999771118164,7.329999923706055,7.420000076293945,7.610000133514404,6499620.0,7.457252025604248
2013-07-11,7.78000020980835,7.429999828338623,7.550000190734863,7.679999828338623,7501280.0,7.525846004486084
2013-07-12,8.029999732971191,7.650000095367432,7.679999828338623,7.690000057220459,10955367.0,7.535645961761475
2013-07-15,7.869999885559082,7.670000076293945,7.670000076293945,7.800000190734863,7149410.0,7.643438339233398
2013-07-16,8.020000457763672,7.690000057220459,7.820000171661377,7.820000171661377,6743012.0,7.663036346435547
2013-07-17,7.860000133514404,7.489999771118164,7.800000190734863,7.559999942779541,10506876.0,7.408255577087402
2013-07-18,8.069999694824219,7.510000228881836,7.510000228881836,8.0,13675204.0,7.839423656463623
2013-07-19,8.029999732971191,7.829999923706055,7.989999771118164,7.889999866485596,7191669.0,7.731631755828857
2013-07-22,7.989999771118164,7.650000095367432,7.889999866485596,7.829999923706055,7230668.0,7.6728363037109375
2013-07-23,8.039999961853027,7.769999980926514,7.829999923706055,7.869999885559082,8196455.0,7.712033748626709
2013-07-24,8.380000114440918,7.840000152587891,7.860000133514404,8.289999961853027,14641507.0,8.123603820800781
2013-07-25,8.369999885559082,8.180000305175781,8.260000228881836,8.180000305175781,9051512.0,8.0158109664917
2013-07-26,8.789999961853027,8.149999618530273,8.149999618530273,8.649999618530273,14067124.0,8.476375579833984
2013-07-29,8.880000114440918,8.479999542236328,8.630000114440918,8.520000457763672,11211721.0,8.348986625671387
2013-07-30,8.600000381469727,8.180000305175781,8.470000267028809,8.510000228881836,10512481.0,8.339186668395996
2013-07-31,8.949999809265137,8.449999809265137,8.5600004196167,8.720000267028809,7784451.0,8.54497241973877
2013-08-01,8.829999923706055,8.579999923706055,8.65999984741211,8.779999732971191,7633187.0,8.603766441345215
2013-08-02,8.770000457763672,8.449999809265137,8.720000267028809,8.460000038146973,11194767.0,8.290191650390625
2013-08-05,8.579999923706055,8.399999618530273,8.430000305175781,8.5,9925426.0,8.329388618469238
2013-08-06,8.9399995803833,8.460000038146973,8.5,8.850000381469727,11201426.0,8.672361373901367
2013-08-07,8.9399995803833,8.609999656677246,8.800000190734863,8.680000305175781,7952094.0,8.505775451660156
2013-08-08,8.829999923706055,8.630000114440918,8.699999809265137,8.720000267028809,7336064.0,8.54497241973877
2013-08-09,8.800000190734863,8.210000038146973,8.75,8.4399995803833,15116740.0,8.270591735839844
2013-08-12,8.550000190734863,8.25,8.4399995803833,8.5,8669325.0,8.329388618469238
2013-08-13,8.510000228881836,8.210000038146973,8.449999809265137,8.289999961853027,8823184.0,8.123603820800781
2013-08-14,8.430000305175781,8.210000038146973,8.289999961853027,8.350000381469727,5937144.0,8.182398796081543
2013-08-15,8.319999694824219,7.989999771118164,8.300000190734863,8.0600004196167,7056190.0,7.898219585418701
2013-08-16,8.199999809265137,7.690000057220459,7.989999771118164,7.800000190734863,10992762.0,7.643438339233398
2013-08-19,8.279999732971191,7.75,7.75,8.199999809265137,8447477.0,8.035408973693848
2013-08-20,8.25,8.020000457763672,8.199999809265137,8.09000015258789,7249596.0,7.92761754989624
2013-08-21,8.210000038146973,8.050000190734863,8.109999656677246,8.119999885559082,4707773.0,7.957015037536621
2013-08-22,8.180000305175781,8.029999732971191,8.069999694824219,8.079999923706055,4149376.0,7.917818069458008
2013-08-23,8.239999771118164,7.960000038146973,8.079999923706055,8.210000038146973,4747200.0,8.045209884643555
2013-08-26,8.279999732971191,8.15999984741211,8.15999984741211,8.25,4357982.0,8.084406852722168
2013-08-27,8.329999923706055,8.140000343322754,8.260000228881836,8.1899995803833,4347579.0,8.025609970092773
2013-08-28,8.180000305175781,7.849999904632568,8.109999656677246,7.869999885559082,9948762.0,7.712033748626709
2013-08-29,8.020000457763672,7.75,7.849999904632568,7.96999979019165,4213600.0,7.810026168823242
2013-08-30,8.039999961853027,7.78000020980835,7.980000019073486,7.880000114440918,3771000.0,7.721832275390625
2013-09-02,7.96999979019165,7.699999809265137,7.829999923706055,7.889999866485596,2635421.0,7.731631755828857
2013-09-03,7.980000019073486,7.840000152587891,7.849999904632568,7.980000019073486,3294779.0,7.819825172424316
2013-09-04,8.029999732971191,7.769999980926514,7.949999809265137,7.829999923706055,5037001.0,7.6728363037109375
2013-09-05,8.609999656677246,7.730000019073486,7.829999923706055,8.609999656677246,19260091.0,8.437179565429688
2013-09-06,8.739999771118164,8.399999618530273,8.630000114440918,8.699999809265137,13687339.0,8.525373458862305
2013-09-09,8.760000228881836,8.359999656677246,8.720000267028809,8.520000457763672,10872335.0,8.348986625671387
2013-09-10,9.229999542236328,8.399999618530273,8.479999542236328,9.079999923706055,15301414.0,8.897747039794922
2013-09-11,9.119999885559082,8.8100004196167,9.0600004196167,9.039999961853027,10025578.0,8.858550071716309
2013-09-12,9.699999809265137,8.930000305175781,9.0,9.369999885559082,12950667.0,9.181924819946289
2013-09-13,9.5,9.1899995803833,9.300000190734863,9.430000305175781,6608591.0,9.240720748901367
2013-09-16,9.800000190734863,9.25,9.399999618530273,9.270000457763672,8704041.0,9.083932876586914
2013-09-17,9.34000015258789,9.079999923706055,9.300000190734863,9.15999984741211,5557582.0,8.976140022277832
2013-09-18,9.529999732971191,9.100000381469727,9.170000076293945,9.449999809265137,7344365.0,9.260319709777832
2013-09-23,9.65999984741211,9.359999656677246,9.449999809265137,9.430000305175781,7195939.0,9.240720748901367
2013-09-24,9.380000114440918,9.050000190734863,9.380000114440918,9.130000114440918,8869243.0,8.946741104125977
2013-09-25,9.479999542236328,9.0,9.130000114440918,9.399999618530273,9764727.0,9.211322784423828
2013-09-26,9.449999809265137,9.15999984741211,9.3100004196167,9.210000038146973,5851812.0,9.025136947631836
2013-09-27,9.930000305175781,9.199999809265137,9.25,9.630000114440918,12109765.0,9.436705589294434
2013-09-30,9.899999618530273,9.529999732971191,9.670000076293945,9.829999923706055,6397616.0,9.632691383361816
2013-10-08,10.180000305175781,9.609999656677246,9.819999694824219,10.069999694824219,7359649.0,9.867874145507812
2013-10-09,10.1899995803833,9.899999618530273,9.989999771118164,10.119999885559082,5829345.0,9.916871070861816
2013-10-10,10.390000343322754,9.899999618530273,10.010000228881836,9.949999809265137,11104896.0,9.750283241271973
2013-10-11,10.079999923706055,9.779999732971191,9.949999809265137,9.899999618530273,7633194.0,9.701286315917969
2013-10-14,10.380000114440918,9.859999656677246,9.880000114440918,10.220000267028809,8818207.0,10.014863967895508
2013-10-15,10.550000190734863,10.149999618530273,10.300000190734863,10.229999542236328,8276795.0,10.024663925170898
2013-10-16,10.289999961853027,9.770000457763672,10.229999542236328,9.800000190734863,8430964.0,9.603294372558594
2013-10-17,9.949999809265137,9.600000381469727,9.850000381469727,9.789999961853027,6283030.0,9.593493461608887
2013-10-18,10.09000015258789,9.319999694824219,9.770000457763672,10.0600004196167,10207622.0,9.858077049255371
2013-10-21,10.239999771118164,9.9399995803833,10.199999809265137,10.0600004196167,9338384.0,9.858077049255371
2013-10-22,10.289999961853027,9.5,10.050000190734863,9.59000015258789,8757543.0,9.397509574890137
2013-10-23,9.649999618530273,9.109999656677246,9.600000381469727,9.220000267028809,6145120.0,9.034936904907227
2013-10-24,9.350000381469727,9.130000114440918,9.220000267028809,9.210000038146973,3864192.0,9.025136947631836
2013-10-25,9.3100004196167,8.970000267028809,9.15999984741211,9.0,4270591.0,8.819353103637695
2013-10-28,9.199999809265137,8.970000267028809,9.0,9.149999618530273,4923447.0,8.966341018676758
2013-10-29,9.510000228881836,8.880000114440918,9.119999885559082,9.3100004196167,7189799.0,9.123129844665527
2013-10-30,9.350000381469727,9.170000076293945,9.300000190734863,9.329999923706055,3508649.0,9.142728805541992
2013-10-31,9.34000015258789,8.970000267028809,9.34000015258789,9.050000190734863,2814433.0,8.868348121643066
2013-11-01,9.25,9.020000457763672,9.119999885559082,9.149999618530273,2493247.0,8.966341018676758
2013-11-04,9.329999923706055,9.100000381469727,9.149999618530273,9.1899995803833,2093322.0,9.005538940429688
2013-11-05,9.25,9.09000015258789,9.229999542236328,9.210000038146973,2222911.0,9.025136947631836
2013-11-06,9.25,9.020000457763672,9.199999809265137,9.069999694824219,3624903.0,8.887946128845215
2013-11-07,9.09000015258789,8.15999984741211,9.069999694824219,8.180000305175781,9707154.0,8.0158109664917
2013-11-08,8.1899995803833,7.800000190734863,8.079999923706055,8.0,3963034.0,7.839423656463623
2013-11-11,8.239999771118164,8.010000228881836,8.020000457763672,8.210000038146973,3466462.0,8.045209884643555
2013-11-12,8.529999732971191,8.149999618530273,8.210000038146973,8.430000305175781,4624531.0,8.260793685913086
2013-11-13,8.460000038146973,8.210000038146973,8.430000305175781,8.289999961853027,3069780.0,8.123603820800781
2013-11-14,8.479999542236328,8.25,8.260000228881836,8.399999618530273,1878614.0,8.231393814086914
2013-11-15,8.600000381469727,8.239999771118164,8.369999885559082,8.350000381469727,5291965.0,8.182398796081543
2013-11-18,8.479999542236328,8.289999961853027,8.40999984741211,8.470000267028809,4947975.0,8.299989700317383
2013-11-19,8.5600004196167,8.34000015258789,8.489999771118164,8.430000305175781,4431334.0,8.260793685913086
2013-11-20,8.529999732971191,8.369999885559082,8.5,8.470000267028809,3522849.0,8.299989700317383
2013-11-21,8.819999694824219,8.109999656677246,8.449999809265137,8.760000228881836,12991941.0,8.584169387817383
2013-11-22,8.920000076293945,8.600000381469727,8.640000343322754,8.760000228881836,11284900.0,8.584169387817383
2013-11-25,8.9399995803833,8.40999984741211,8.699999809265137,8.569999694824219,5665559.0,8.39798355102539
2013-11-26,8.59000015258789,8.40999984741211,8.539999961853027,8.449999809265137,3186633.0,8.280391693115234
2013-11-27,8.529999732971191,8.380000114440918,8.40999984741211,8.520000457763672,3764587.0,8.348986625671387
2013-11-28,8.609999656677246,8.470000267028809,8.510000228881836,8.510000228881836,4665340.0,8.339186668395996
2013-11-29,8.550000190734863,8.4399995803833,8.460000038146973,8.470000267028809,3542058.0,8.299989700317383
2013-12-02,8.380000114440918,7.880000114440918,8.3100004196167,7.909999847412109,5483099.0,7.751230239868164
2013-12-03,8.119999885559082,7.920000076293945,7.980000019073486,8.09000015258789,2941484.0,7.92761754989624
2013-12-04,8.319999694824219,8.09000015258789,8.100000381469727,8.289999961853027,4159231.0,8.123603820800781
2013-12-05,8.4399995803833,8.260000228881836,8.270000457763672,8.350000381469727,3839296.0,8.182398796081543
2013-12-06,8.40999984741211,8.3100004196167,8.350000381469727,8.399999618530273,3682983.0,8.231393814086914
2013-12-09,8.5,8.380000114440918,8.430000305175781,8.470000267028809,3347759.0,8.299989700317383
2013-12-10,8.510000228881836,8.279999732971191,8.489999771118164,8.460000038146973,4772682.0,8.290191650390625
2013-12-11,8.59000015258789,8.239999771118164,8.449999809265137,8.550000190734863,11492446.0,8.37838363647461
2013-12-12,8.75,8.449999809265137,8.5,8.680000305175781,13589593.0,8.505775451660156
2013-12-13,8.710000038146973,8.5600004196167,8.59000015258789,8.6899995803833,5231911.0,8.515573501586914
2013-12-16,8.729999542236328,8.479999542236328,8.6899995803833,8.649999618530273,12432169.0,8.476375579833984
2013-12-17,8.770000457763672,8.539999961853027,8.579999923706055,8.729999542236328,13045767.0,8.554770469665527
2013-12-18,8.829999923706055,8.649999618530273,8.6899995803833,8.770000457763672,14164384.0,8.593968391418457
2013-12-19,8.9399995803833,8.260000228881836,8.6899995803833,8.300000190734863,13580706.0,8.133400917053223
2013-12-20,8.470000267028809,8.09000015258789,8.300000190734863,8.319999694824219,8209078.0,8.153000831604004
2013-12-23,8.579999923706055,8.25,8.279999732971191,8.350000381469727,5048754.0,8.182398796081543
2013-12-24,8.470000267028809,8.199999809265137,8.350000381469727,8.229999542236328,5402681.0,8.06480598449707
2013-12-25,8.300000190734863,8.130000114440918,8.229999542236328,8.239999771118164,3800511.0,8.074606895446777
2013-12-26,8.420000076293945,8.199999809265137,8.220000267028809,8.279999732971191,4278955.0,8.11380386352539
2013-12-27,8.319999694824219,8.229999542236328,8.319999694824219,8.239999771118164,3477873.0,8.074606895446777
2013-12-30,8.300000190734863,8.149999618530273,8.210000038146973,8.220000267028809,4022818.0,8.055007934570312
2013-12-31,8.300000190734863,8.180000305175781,8.180000305175781,8.260000228881836,3490084.0,8.09420394897461
2014-01-02,8.34000015258789,8.220000267028809,8.270000457763672,8.239999771118164,3541155.0,8.074606895446777
2014-01-03,8.260000228881836,8.140000343322754,8.25,8.15999984741211,3257562.0,7.996212482452393
2014-01-06,8.180000305175781,7.880000114440918,8.109999656677246,8.079999923706055,4558663.0,7.917818069458008
2014-01-07,8.180000305175781,7.949999809265137,8.039999961853027,8.15999984741211,3012699.0,7.996212482452393
2014-01-08,8.75,8.119999885559082,8.140000343322754,8.65999984741211,14450946.0,8.486175537109375
2014-01-09,8.760000228881836,8.460000038146973,8.600000381469727,8.579999923706055,6629782.0,8.407781600952148
2014-01-10,8.65999984741211,8.25,8.550000190734863,8.359999656677246,4357568.0,8.192197799682617
2014-01-13,8.579999923706055,8.279999732971191,8.489999771118164,8.390000343322754,3887905.0,8.221595764160156
2014-01-14,8.550000190734863,8.319999694824219,8.350000381469727,8.510000228881836,3276475.0,8.339186668395996
2014-01-15,8.789999961853027,8.449999809265137,8.579999923706055,8.720000267028809,6267570.0,8.54497241973877
2014-01-16,9.100000381469727,8.630000114440918,8.680000305175781,9.010000228881836,11238576.0,8.829151153564453
2014-01-17,9.229999542236328,8.859999656677246,8.960000038146973,9.039999961853027,8539780.0,8.858550071716309
2014-01-20,9.180000305175781,8.880000114440918,9.0,8.979999542236328,4669633.0,8.799753189086914
2014-01-21,9.050000190734863,8.8100004196167,8.989999771118164,8.859999656677246,3842606.0,8.682161331176758
2014-01-22,9.239999771118164,8.819999694824219,8.859999656677246,9.239999771118164,7020554.0,9.054533958435059
2014-01-23,9.3100004196167,9.100000381469727,9.180000305175781,9.149999618530273,4467746.0,8.966341018676758
2014-01-24,9.539999961853027,9.149999618530273,9.149999618530273,9.300000190734863,5844790.0,9.113329887390137
2014-01-27,9.520000457763672,9.220000267028809,9.329999923706055,9.350000381469727,3566637.0,9.16232681274414
2014-01-28,9.40999984741211,9.199999809265137,9.350000381469727,9.239999771118164,3523347.0,9.054533958435059
2014-01-29,9.380000114440918,9.180000305175781,9.199999809265137,9.260000228881836,3455980.0,9.07413387298584
2014-01-30,9.520000457763672,9.220000267028809,9.239999771118164,9.430000305175781,3670698.0,9.240720748901367
2014-02-07,9.359999656677246,9.100000381469727,9.350000381469727,9.300000190734863,3361025.0,9.113329887390137
2014-02-10,9.460000038146973,9.279999732971191,9.289999961853027,9.430000305175781,4973841.0,9.240720748901367
2014-02-11,9.670000076293945,9.369999885559082,9.399999618530273,9.449999809265137,5281189.0,9.260319709777832
2014-02-12,9.449999809265137,9.079999923706055,9.449999809265137,9.239999771118164,10720661.0,9.054533958435059
2014-02-13,9.25,9.100000381469727,9.170000076293945,9.109999656677246,5656436.0,8.927144050598145
2014-02-14,9.180000305175781,9.0600004196167,9.079999923706055,9.170000076293945,4569278.0,8.98593807220459
2014-02-17,9.300000190734863,9.09000015258789,9.180000305175781,9.25,5820936.0,9.06433391571045
2014-02-18,9.229999542236328,8.920000076293945,9.220000267028809,9.050000190734863,9050733.0,8.868348121643066
2014-02-19,9.670000076293945,9.029999732971191,9.0600004196167,9.619999885559082,12624854.0,9.426907539367676
2014-02-20,9.729999542236328,9.399999618530273,9.619999885559082,9.510000228881836,10378851.0,9.31911563873291
2014-02-21,9.920000076293945,9.390000343322754,9.479999542236328,9.850000381469727,12523336.0,9.652291297912598
2014-02-24,10.84000015258789,9.739999771118164,9.829999923706055,10.84000015258789,24870370.0,10.622419357299805
2014-02-25,11.920000076293945,11.630000114440918,11.920000076293945,11.920000076293945,35656067.0,11.680741310119629
2014-02-26,12.470000267028809,11.050000190734863,11.5,12.260000228881836,46968911.0,12.013916969299316
2014-02-27,12.069999694824219,11.470000267028809,11.989999771118164,11.609999656677246,25276647.0,11.376964569091797
2014-02-28,11.739999771118164,10.850000381469727,11.59000015258789,11.220000267028809,25858194.0,10.994791984558105
2014-03-03,11.609999656677246,11.109999656677246,11.220000267028809,11.350000381469727,20467628.0,11.122182846069336
2014-03-04,11.470000267028809,11.010000228881836,11.199999809265137,11.350000381469727,16222824.0,11.122182846069336
2014-03-05,11.649999618530273,11.15999984741211,11.3100004196167,11.449999809265137,24257166.0,11.220173835754395
2014-03-06,11.399999618530273,10.640000343322754,11.399999618530273,10.789999961853027,21660219.0,10.5734224319458
2014-03-07,10.979999542236328,10.6899995803833,10.829999923706055,10.869999885559082,13750313.0,10.651816368103027
2014-03-10,10.960000038146973,10.390000343322754,10.960000038146973,10.529999732971191,12722594.0,10.318642616271973
2014-03-11,10.899999618530273,10.279999732971191,10.5600004196167,10.529999732971191,11134795.0,10.318642616271973
2014-03-12,10.680000305175781,9.539999961853027,10.5,9.869999885559082,17678709.0,9.671889305114746
2014-03-13,9.979999542236328,9.6899995803833,9.819999694824219,9.930000305175781,8640685.0,9.730684280395508
2014-03-14,10.0,9.619999885559082,9.850000381469727,9.899999618530273,8849676.0,9.701286315917969
2014-03-17,10.260000228881836,9.779999732971191,9.899999618530273,10.199999809265137,9446052.0,9.995265007019043
2014-03-18,10.34000015258789,10.010000228881836,10.140000343322754,10.039999961853027,8250973.0,9.838476181030273
2014-03-19,10.039999961853027,9.630000114440918,10.0,9.930000305175781,9537294.0,9.730684280395508
2014-03-20,10.449999809265137,9.84000015258789,9.949999809265137,10.039999961853027,15088090.0,9.838476181030273
2014-03-21,10.399999618530273,9.699999809265137,9.899999618530273,10.380000114440918,12396088.0,10.171651840209961
2014-03-24,10.75,10.15999984741211,10.350000381469727,10.539999961853027,14097831.0,10.32844066619873
2014-03-25,10.640000343322754,10.279999732971191,10.420000076293945,10.479999542236328,11777560.0,10.269644737243652
2014-03-26,10.5600004196167,10.0,10.470000267028809,10.130000114440918,11130348.0,9.92667007446289
2014-03-27,10.119999885559082,9.680000305175781,10.109999656677246,9.720000267028809,7070219.0,9.52489948272705
2014-03-28,9.819999694824219,9.279999732971191,9.710000038146973,9.3100004196167,6829478.0,9.123129844665527
2014-03-31,9.470000267028809,9.25,9.300000190734863,9.319999694824219,3970973.0,9.132927894592285
2014-04-01,9.449999809265137,9.289999961853027,9.289999961853027,9.40999984741211,3727120.0,9.221121788024902
2014-04-02,9.479999542236328,9.199999809265137,9.4399995803833,9.319999694824219,4044408.0,9.132927894592285
2014-04-03,9.380000114440918,9.170000076293945,9.319999694824219,9.25,3925709.0,9.06433391571045
2014-04-04,9.350000381469727,9.1899995803833,9.25,9.329999923706055,3432854.0,9.142728805541992
2014-04-08,9.529999732971191,9.300000190734863,9.3100004196167,9.479999542236328,4060746.0,9.289716720581055
2014-04-09,9.649999618530273,9.420000076293945,9.489999771118164,9.649999618530273,5977370.0,9.456303596496582
2014-04-10,9.729999542236328,9.550000190734863,9.649999618530273,9.579999923706055,4987909.0,9.387710571289062
2014-04-11,9.720000267028809,9.430000305175781,9.579999923706055,9.630000114440918,5829037.0,9.436705589294434
2014-04-14,10.100000381469727,9.670000076293945,9.729999542236328,9.90999984741211,10803513.0,9.71108627319336
2014-04-15,9.989999771118164,9.699999809265137,9.899999618530273,9.829999923706055,5718430.0,9.632691383361816
2014-04-16,9.949999809265137,9.75,9.779999732971191,9.890000343322754,4105229.0,9.691487312316895
2014-04-17,10.180000305175781,9.859999656677246,9.930000305175781,9.989999771118164,8094373.0,9.789481163024902
2014-04-18,10.359999656677246,9.899999618530273,9.930000305175781,10.300000190734863,11952463.0,10.093257904052734
2014-04-21,10.390000343322754,10.069999694824219,10.279999732971191,10.130000114440918,8574573.0,9.92667007446289
2014-04-22,10.3100004196167,9.579999923706055,10.130000114440918,9.949999809265137,10053390.0,9.750283241271973
2014-04-23,10.180000305175781,9.6899995803833,9.890000343322754,10.170000076293945,10604692.0,9.965867042541504
2014-04-24,10.4399995803833,9.949999809265137,10.09000015258789,10.260000228881836,16817145.0,10.054060935974121
2014-04-25,10.4399995803833,10.050000190734863,10.1899995803833,10.270000457763672,14231218.0,10.063860893249512
2014-04-28,10.199999809265137,9.649999618530273,10.199999809265137,10.079999923706055,17532246.0,9.877673149108887
2014-04-29,10.869999885559082,9.9399995803833,9.949999809265137,10.630000114440918,26064028.0,10.416634559631348
2014-04-30,10.9399995803833,10.449999809265137,10.520000457763672,10.8100004196167,21509848.0,10.593022346496582
2014-05-05,11.100000381469727,10.630000114440918,10.800000190734863,10.9399995803833,16961630.0,10.72041130065918
2014-05-06,11.170000076293945,10.460000038146973,10.850000381469727,10.5600004196167,16551743.0,10.348040580749512
2014-05-07,10.449999809265137,10.0600004196167,10.449999809265137,10.069999694824219,11114595.0,9.867874145507812
2014-05-08,10.210000038146973,9.850000381469727,9.960000038146973,9.930000305175781,7502514.0,9.730684280395508
2014-05-09,10.079999923706055,9.619999885559082,9.979999542236328,9.779999732971191,6555177.0,9.583696365356445
2014-05-12,9.970000267028809,9.729999542236328,9.84000015258789,9.90999984741211,5588804.0,9.71108627319336
2014-05-13,10.079999923706055,9.869999885559082,9.880000114440918,9.960000038146973,4500314.0,9.760082244873047
2014-05-14,10.050000190734863,9.850000381469727,9.9399995803833,9.880000114440918,3182059.0,9.68168830871582
2014-05-15,9.880000114440918,9.210000038146973,9.859999656677246,9.239999771118164,8090658.0,9.054533958435059
2014-05-16,9.380000114440918,9.0600004196167,9.270000457763672,9.220000267028809,4365094.0,9.034936904907227
2014-05-19,9.220000267028809,8.779999732971191,9.220000267028809,8.920000076293945,5862180.0,8.740957260131836
2014-05-20,9.039999961853027,8.770000457763672,8.979999542236328,8.829999923706055,5611878.0,8.652764320373535
2014-05-21,8.899999618530273,8.649999618530273,8.829999923706055,8.890000343322754,4648116.0,8.711559295654297
2014-05-22,9.100000381469727,8.84000015258789,8.84000015258789,8.920000076293945,6973183.0,8.740957260131836
2014-05-23,9.0600004196167,8.890000343322754,8.890000343322754,9.0600004196167,3780962.0,8.87814712524414
2014-05-26,9.149999618530273,8.8100004196167,9.100000381469727,8.9399995803833,6834609.0,8.7605562210083
2014-05-27,9.0,8.829999923706055,8.899999618530273,8.859999656677246,6086590.0,8.682161331176758
2014-05-28,8.899999618530273,8.5,8.859999656677246,8.899999618530273,11743803.0,8.721358299255371
2014-05-29,9.029999732971191,8.859999656677246,8.869999885559082,8.930000305175781,8218887.0,8.750757217407227
2014-05-30,9.130000114440918,8.829999923706055,8.930000305175781,9.100000381469727,6934476.0,8.917344093322754
2014-06-03,9.239999771118164,9.050000190734863,9.079999923706055,9.210000038146973,6654114.0,9.025136947631836
2014-06-04,9.220000267028809,8.930000305175781,9.220000267028809,9.119999885559082,5842656.0,8.936944007873535
2014-06-05,9.180000305175781,9.069999694824219,9.100000381469727,9.130000114440918,4436303.0,8.946741104125977
2014-06-06,9.170000076293945,9.0600004196167,9.149999618530273,9.100000381469727,3392678.0,8.917344093322754
2014-06-09,9.40999984741211,9.050000190734863,9.100000381469727,9.369999885559082,13031298.0,9.181924819946289
2014-06-10,9.520000457763672,9.239999771118164,9.3100004196167,9.350000381469727,12959412.0,9.16232681274414
2014-06-11,9.739999771118164,9.1899995803833,9.279999732971191,9.609999656677246,15307788.0,9.417107582092285
2014-06-12,9.649999618530273,9.489999771118164,9.539999961853027,9.609999656677246,14643543.0,9.417107582092285
2014-06-13,10.1899995803833,9.550000190734863,9.600000381469727,9.8100004196167,19993786.0,9.613094329833984
2014-06-16,10.09000015258789,9.600000381469727,9.75,9.760000228881836,16641493.0,9.56409740447998
2014-06-17,9.880000114440918,9.40999984741211,9.720000267028809,9.420000076293945,8552018.0,9.230920791625977
2014-06-18,9.5,9.1899995803833,9.329999923706055,9.239999771118164,6904865.0,9.054533958435059
2014-06-19,9.279999732971191,9.0,9.199999809265137,9.149999618530273,5047803.0,8.966341018676758
2014-06-20,9.260000228881836,9.100000381469727,9.15999984741211,9.170000076293945,2623599.0,8.98593807220459
2014-06-23,9.699999809265137,9.100000381469727,9.100000381469727,9.5,14067777.0,9.30931568145752
2014-06-24,9.600000381469727,9.4399995803833,9.5,9.550000190734863,4024715.0,9.358312606811523
2014-06-25,9.539999961853027,9.399999618530273,9.520000457763672,9.4399995803833,3115148.0,9.250519752502441
2014-06-26,9.569999694824219,9.449999809265137,9.489999771118164,9.539999961853027,4520420.0,9.34851360321045
2014-06-27,9.600000381469727,9.40999984741211,9.550000190734863,9.430000305175781,5046115.0,9.240720748901367
2014-06-30,10.050000190734863,9.390000343322754,9.470000267028809,10.020000457763672,17113741.0,9.818880081176758
2014-07-01,10.149999618530273,9.9399995803833,10.0,10.079999923706055,9621956.0,9.877673149108887
2014-07-02,10.329999923706055,9.960000038146973,10.020000457763672,10.239999771118164,8141919.0,10.034462928771973
2014-07-03,10.829999923706055,10.239999771118164,10.279999732971191,10.680000305175781,16193862.0,10.465631484985352
2014-07-04,10.789999961853027,10.279999732971191,10.600000381469727,10.329999923706055,11324703.0,10.122655868530273
2014-07-07,10.770000457763672,10.3100004196167,10.34000015258789,10.529999732971191,8835704.0,10.318642616271973
2014-07-08,10.720000267028809,10.3100004196167,10.6899995803833,10.649999618530273,8901866.0,10.436232566833496
2014-07-09,11.109999656677246,10.600000381469727,10.600000381469727,10.800000190734863,16399758.0,10.583222389221191
2014-07-10,11.050000190734863,10.619999885559082,10.619999885559082,10.779999732971191,8805083.0,10.563624382019043
2014-07-11,11.859999656677246,10.779999732971191,10.779999732971191,11.630000114440918,25048774.0,11.396562576293945
2014-07-14,11.720000267028809,11.369999885559082,11.4399995803833,11.680000305175781,11959100.0,11.44555950164795
2014-07-15,11.729999542236328,11.15999984741211,11.670000076293945,11.329999923706055,12542537.0,11.102583885192871
2014-07-16,11.420000076293945,10.949999809265137,11.220000267028809,11.09000015258789,12177468.0,10.867401123046875
2014-07-17,11.640000343322754,11.050000190734863,11.119999885559082,11.420000076293945,12408803.0,11.190776824951172
2014-07-18,11.470000267028809,11.100000381469727,11.420000076293945,11.170000076293945,5639222.0,10.945794105529785
2014-07-21,11.210000038146973,10.649999618530273,11.199999809265137,10.819999694824219,8601258.0,10.602821350097656
2014-07-22,11.020000457763672,10.720000267028809,10.720000267028809,10.90999984741211,4081854.0,10.69101333618164
2014-07-23,11.350000381469727,10.829999923706055,10.850000381469727,11.15999984741211,6481936.0,10.935995101928711
2014-07-24,11.289999961853027,10.880000114440918,11.100000381469727,11.170000076293945,4404734.0,10.945794105529785
2014-07-25,11.479999542236328,11.109999656677246,11.170000076293945,11.430000305175781,5855481.0,11.200577735900879
2014-07-28,11.800000190734863,11.229999542236328,11.5,11.470000267028809,6123068.0,11.239774703979492
2014-07-29,12.180000305175781,11.020000457763672,11.390000343322754,12.010000228881836,14830025.0,11.768935203552246
2014-07-30,12.180000305175781,11.600000381469727,11.90999984741211,12.020000457763672,12808572.0,11.80823040008545
2014-07-31,12.199999809265137,11.770000457763672,11.90999984741211,11.789999961853027,8210330.0,11.582282066345215
2014-08-01,11.699999809265137,11.40999984741211,11.680000305175781,11.520000457763672,6155849.0,11.317039489746094
2014-08-04,11.850000381469727,11.420000076293945,11.550000190734863,11.819999694824219,4955618.0,11.611754417419434
2014-08-05,12.020000457763672,11.6899995803833,11.829999923706055,11.729999542236328,4828214.0,11.52333927154541
2014-08-06,12.039999961853027,11.65999984741211,11.729999542236328,11.760000228881836,6909591.0,11.552809715270996
2014-08-07,12.220000267028809,11.710000038146973,11.720000267028809,12.050000190734863,8391843.0,11.837701797485352
2014-08-08,12.75,12.0,12.039999961853027,12.489999771118164,9675917.0,12.269949913024902
2014-08-11,12.640000343322754,12.199999809265137,12.5,12.489999771118164,5219906.0,12.269949913024902
2014-08-12,12.739999771118164,12.3100004196167,12.489999771118164,12.600000381469727,4007234.0,12.378012657165527
2014-08-13,13.0,12.449999809265137,12.600000381469727,12.9399995803833,5863939.0,12.712019920349121
2014-08-14,12.970000267028809,12.289999961853027,12.850000381469727,12.3100004196167,6581077.0,12.093121528625488
2014-08-15,12.609999656677246,12.199999809265137,12.369999885559082,12.40999984741211,4789961.0,12.191359519958496
2014-08-18,12.479999542236328,12.170000076293945,12.369999885559082,12.40999984741211,5825891.0,12.191359519958496
2014-08-19,12.670000076293945,12.25,12.350000381469727,12.619999885559082,4310049.0,12.397659301757812
2014-08-20,12.65999984741211,12.449999809265137,12.65999984741211,12.489999771118164,2674526.0,12.269949913024902
2014-08-21,12.5,12.079999923706055,12.489999771118164,12.329999923706055,4955090.0,12.112768173217773
2014-08-22,12.420000076293945,12.1899995803833,12.270000457763672,12.319999694824219,4413619.0,12.102944374084473
2014-08-25,12.619999885559082,12.1899995803833,12.300000190734863,12.300000190734863,4065308.0,12.083296775817871
2014-08-26,12.350000381469727,11.4399995803833,12.25,11.520000457763672,8084877.0,11.317039489746094
2014-08-27,11.680000305175781,11.100000381469727,11.510000228881836,11.670000076293945,10127790.0,11.464396476745605
2014-08-28,11.949999809265137,11.449999809265137,11.649999618530273,11.829999923706055,5134719.0,11.621577262878418
2014-08-29,11.779999732971191,11.460000038146973,11.75,11.619999885559082,3963546.0,11.415277481079102
2014-09-01,11.84000015258789,11.40999984741211,11.600000381469727,11.760000228881836,5095590.0,11.552809715270996
2014-09-02,12.109999656677246,11.760000228881836,11.800000190734863,11.970000267028809,6926391.0,11.759110450744629
2014-09-03,12.550000190734863,11.960000038146973,12.0,12.529999732971191,13216323.0,12.309244155883789
2014-09-04,12.670000076293945,12.369999885559082,12.449999809265137,12.550000190734863,12156562.0,12.328893661499023
2014-09-05,13.6899995803833,12.470000267028809,12.550000190734863,13.329999923706055,19907509.0,13.095149993896484
2014-09-09,13.329999923706055,13.329999923706055,13.329999923706055,13.329999923706055,0.0,13.095149993896484
2014-09-10,13.770000457763672,12.770000457763672,13.050000190734863,13.569999694824219,23480961.0,13.33092212677002
2014-09-11,14.3100004196167,13.25,13.460000038146973,13.829999923706055,27527314.0,13.586341857910156
2014-09-12,14.180000305175781,13.350000381469727,13.600000381469727,13.600000381469727,28068844.0,13.360393524169922
2014-09-15,13.949999809265137,12.960000038146973,13.449999809265137,13.760000228881836,27733110.0,13.517574310302734
2014-09-16,13.800000190734863,13.319999694824219,13.579999923706055,13.640000343322754,31444552.0,13.399688720703125
2014-09-17,14.199999809265137,13.449999809265137,13.479999542236328,13.9399995803833,37465803.0,13.694402694702148
2014-09-18,14.09000015258789,13.699999809265137,13.859999656677246,13.930000305175781,27378137.0,13.68458080291748
2014-09-19,14.170000076293945,13.75,13.880000114440918,14.039999961853027,25987055.0,13.792642593383789
2014-09-22,14.6899995803833,13.859999656677246,14.0,14.079999923706055,27730978.0,13.83193588256836
2014-09-23,13.960000038146973,13.210000038146973,13.65999984741211,13.350000381469727,19893867.0,13.114798545837402
2014-09-24,13.470000267028809,13.119999885559082,13.359999656677246,13.270000457763672,11216526.0,13.036209106445312
2014-09-25,13.359999656677246,13.149999618530273,13.270000457763672,13.1899995803833,10800538.0,12.957616806030273
2014-09-26,13.25,12.960000038146973,13.15999984741211,12.989999771118164,10137455.0,12.761139869689941
2014-09-29,13.319999694824219,13.0600004196167,13.0600004196167,13.1899995803833,9070336.0,12.957616806030273
2014-09-30,13.279999732971191,13.079999923706055,13.220000267028809,13.119999885559082,6602266.0,12.888850212097168
2014-10-08,13.479999542236328,13.100000381469727,13.100000381469727,13.460000038146973,12020216.0,13.222859382629395
2014-10-09,13.779999732971191,13.449999809265137,13.5,13.6899995803833,15237527.0,13.448807716369629
2014-10-10,13.75,13.5,13.699999809265137,13.550000190734863,7593970.0,13.311275482177734
2014-10-13,13.59000015258789,13.119999885559082,13.5,13.220000267028809,7387543.0,12.987089157104492
2014-10-14,13.270000457763672,12.899999618530273,13.220000267028809,12.920000076293945,6873587.0,12.692374229431152
2014-10-15,13.25,12.899999618530273,12.90999984741211,13.199999809265137,5886693.0,12.967439651489258
2014-10-16,13.350000381469727,12.710000038146973,13.199999809265137,12.779999732971191,8178563.0,12.554840087890625
2014-10-17,12.729999542236328,12.0,12.720000267028809,12.199999809265137,10952767.0,11.985058784484863
2014-10-20,12.350000381469727,12.130000114440918,12.25,12.279999732971191,4467732.0,12.063648223876953
2014-10-21,12.399999618530273,12.170000076293945,12.289999961853027,12.350000381469727,5260056.0,12.132415771484375
2014-10-22,12.430000305175781,12.149999618530273,12.369999885559082,12.15999984741211,4274849.0,11.94576358795166
2014-10-23,12.289999961853027,11.680000305175781,12.050000190734863,11.789999961853027,5789143.0,11.582282066345215
2014-10-24,12.069999694824219,11.710000038146973,11.75,11.84000015258789,3436275.0,11.631401062011719
2014-10-27,12.229999542236328,11.779999732971191,11.800000190734863,12.170000076293945,4581546.0,11.955587387084961
2014-10-28,12.420000076293945,12.180000305175781,12.180000305175781,12.390000343322754,4336750.0,12.171711921691895
2014-10-29,12.65999984741211,12.350000381469727,12.420000076293945,12.600000381469727,7054587.0,12.378012657165527
2014-10-30,12.890000343322754,12.520000457763672,12.600000381469727,12.760000228881836,10339206.0,12.53519344329834
2014-10-31,12.850000381469727,12.59000015258789,12.710000038146973,12.609999656677246,6412128.0,12.387835502624512
2014-11-03,13.039999961853027,12.600000381469727,12.710000038146973,12.869999885559082,11815502.0,12.643254280090332
2014-11-04,12.8100004196167,12.460000038146973,12.8100004196167,12.5,7252915.0,12.279773712158203
2014-11-05,12.600000381469727,12.279999732971191,12.5,12.539999961853027,5594087.0,12.319068908691406
2014-11-06,12.619999885559082,12.270000457763672,12.529999732971191,12.579999923706055,8441355.0,12.358363151550293
2014-11-07,12.899999618530273,12.460000038146973,12.5600004196167,12.680000305175781,15081259.0,12.456603050231934
2014-11-10,12.770000457763672,12.470000267028809,12.6899995803833,12.550000190734863,15204123.0,12.328893661499023
2014-11-11,12.619999885559082,11.329999923706055,12.550000190734863,11.380000114440918,18368632.0,11.179505348205566
2014-11-12,11.390000343322754,10.899999618530273,11.130000114440918,11.300000190734863,8934674.0,11.10091495513916
2014-11-13,11.449999809265137,11.010000228881836,11.180000305175781,11.25,6363455.0,11.05179500579834
2014-11-14,11.359999656677246,11.100000381469727,11.210000038146973,11.210000038146973,3090284.0,11.012500762939453
2014-11-17,11.350000381469727,11.199999809265137,11.300000190734863,11.279999732971191,3569103.0,11.081266403198242
2014-11-18,11.329999923706055,11.0,11.329999923706055,11.079999923706055,6099419.0,10.884791374206543
2014-11-19,11.300000190734863,11.079999923706055,11.079999923706055,11.220000267028809,4417506.0,11.022324562072754
2014-11-20,11.270000457763672,11.09000015258789,11.170000076293945,11.15999984741211,3501115.0,10.96338176727295
2014-11-21,11.1899995803833,11.039999961853027,11.170000076293945,11.119999885559082,4765368.0,10.924086570739746
2014-11-24,11.270000457763672,11.0,11.199999809265137,11.25,7973162.0,11.05179500579834
2014-11-25,11.390000343322754,11.109999656677246,11.229999542236328,11.390000343322754,7706044.0,11.189330101013184
2014-11-26,11.859999656677246,11.319999694824219,11.420000076293945,11.829999923706055,10751929.0,11.621577262878418
2014-11-27,11.899999618530273,11.619999885559082,11.8100004196167,11.770000457763672,8524492.0,11.56263542175293
2014-11-28,12.0,11.270000457763672,11.770000457763672,11.859999656677246,12494767.0,11.651049613952637
2014-12-01,11.84000015258789,11.550000190734863,11.779999732971191,11.6899995803833,8425090.0,11.48404312133789
2014-12-02,11.760000228881836,11.5600004196167,11.670000076293945,11.680000305175781,6705787.0,11.474221229553223
2014-12-03,11.729999542236328,11.40999984741211,11.6899995803833,11.680000305175781,11400001.0,11.474221229553223
2014-12-04,11.859999656677246,11.609999656677246,11.649999618530273,11.720000267028809,11657208.0,11.513516426086426
2014-12-05,11.739999771118164,11.170000076293945,11.720000267028809,11.539999961853027,11784279.0,11.336687088012695
2014-12-08,11.90999984741211,11.40999984741211,11.520000457763672,11.789999961853027,13251105.0,11.582282066345215
2014-12-09,11.800000190734863,11.180000305175781,11.789999961853027,11.199999809265137,10332943.0,11.002676963806152
2014-12-10,11.550000190734863,11.100000381469727,11.1899995803833,11.520000457763672,5460777.0,11.317039489746094
2014-12-11,11.979999542236328,11.34000015258789,11.479999542236328,11.960000038146973,14655533.0,11.749287605285645
2014-12-12,12.130000114440918,11.819999694824219,11.90999984741211,11.920000076293945,11252182.0,11.709991455078125
2014-12-15,11.949999809265137,11.65999984741211,11.699999809265137,11.90999984741211,9242143.0,11.700167655944824
2014-12-16,11.789999961853027,11.619999885559082,11.75,11.630000114440918,9177074.0,11.425102233886719
2014-12-17,11.779999732971191,11.25,11.600000381469727,11.270000457763672,9360381.0,11.07144546508789
2014-12-18,11.4399995803833,11.239999771118164,11.270000457763672,11.300000190734863,4850879.0,11.10091495513916
2014-12-19,11.319999694824219,10.880000114440918,11.3100004196167,11.020000457763672,8319242.0,10.825848579406738
2014-12-22,10.989999771118164,9.920000076293945,10.989999771118164,9.920000076293945,12665475.0,9.74522876739502
2014-12-23,10.039999961853027,9.199999809265137,9.899999618530273,9.34000015258789,9234163.0,9.175446510314941
2014-12-24,9.579999923706055,9.3100004196167,9.420000076293945,9.489999771118164,9939461.0,9.322803497314453
2014-12-25,9.6899995803833,9.489999771118164,9.510000228881836,9.640000343322754,7020114.0,9.470161437988281
2014-12-26,9.779999732971191,9.479999542236328,9.649999618530273,9.65999984741211,6308422.0,9.489809036254883
2014-12-29,9.65999984741211,9.199999809265137,9.65999984741211,9.369999885559082,8723546.0,9.204917907714844
2014-12-30,9.550000190734863,9.25,9.300000190734863,9.399999618530273,4480099.0,9.234389305114746
2014-12-31,9.4399995803833,9.289999961853027,9.390000343322754,9.4399995803833,4405888.0,9.273683547973633
2015-01-05,9.630000114440918,9.3100004196167,9.449999809265137,9.619999885559082,7634711.0,9.45051383972168
2015-01-06,10.180000305175781,9.5,9.550000190734863,10.15999984741211,12622666.0,9.980999946594238
2015-01-07,10.130000114440918,9.899999618530273,10.130000114440918,10.010000228881836,6064781.0,9.833642959594727
2015-01-08,10.149999618530273,9.899999618530273,10.0,9.989999771118164,5020848.0,9.813994407653809
2015-01-09,10.0600004196167,9.75,9.930000305175781,9.789999961853027,4811068.0,9.617517471313477
2015-01-12,9.770000457763672,9.420000076293945,9.420000076293945,9.550000190734863,3948417.0,9.381747245788574
2015-01-13,10.210000038146973,9.449999809265137,9.449999809265137,10.199999809265137,10554390.0,10.020294189453125
2015-01-14,10.75,10.109999656677246,10.229999542236328,10.449999809265137,12574263.0,10.265891075134277
2015-01-15,10.729999542236328,10.279999732971191,10.40999984741211,10.460000038146973,6503445.0,10.275713920593262
2015-01-16,10.529999732971191,10.270000457763672,10.529999732971191,10.289999961853027,5062131.0,10.108710289001465
2015-01-19,10.6899995803833,10.020000457763672,10.09000015258789,10.470000267028809,8619564.0,10.285538673400879
2015-01-20,10.770000457763672,10.390000343322754,10.470000267028809,10.760000228881836,7873717.0,10.570428848266602
2015-01-21,11.050000190734863,10.670000076293945,10.789999961853027,10.970000267028809,8464087.0,10.776728630065918
2015-01-22,11.020000457763672,10.800000190734863,10.819999694824219,10.949999809265137,6112627.0,10.757081985473633
2015-01-23,11.09000015258789,10.819999694824219,10.869999885559082,10.850000381469727,5706104.0,10.658843994140625
2015-01-26,10.859999656677246,10.649999618530273,10.800000190734863,10.84000015258789,5684546.0,10.649020195007324
2015-01-27,11.319999694824219,10.8100004196167,10.819999694824219,11.279999732971191,11690111.0,11.081266403198242
2015-01-28,11.449999809265137,11.0,11.199999809265137,11.050000190734863,7237273.0,10.85531997680664
2015-01-29,11.149999618530273,10.800000190734863,10.979999542236328,10.829999923706055,4142661.0,10.639195442199707
2015-01-30,11.300000190734863,10.5600004196167,10.800000190734863,10.600000381469727,4524601.0,10.413249015808105
2015-02-02,10.890000343322754,10.5,10.539999961853027,10.800000190734863,3560811.0,10.609724998474121
2015-02-03,10.899999618530273,10.630000114440918,10.789999961853027,10.819999694824219,4150792.0,10.629371643066406
2015-02-04,10.890000343322754,10.5,10.890000343322754,10.579999923706055,5840265.0,10.393599510192871
2015-02-05,10.729999542236328,10.270000457763672,10.65999984741211,10.279999732971191,6620677.0,10.098885536193848
2015-02-06,10.359999656677246,9.520000457763672,10.289999961853027,9.680000305175781,8530195.0,9.509456634521484
2015-02-09,10.0,9.609999656677246,9.680000305175781,9.880000114440918,4801842.0,9.705933570861816
2015-02-10,9.960000038146973,9.75,9.890000343322754,9.899999618530273,2413674.0,9.725580215454102
2015-02-11,10.130000114440918,9.90999984741211,9.90999984741211,10.039999961853027,2406118.0,9.863114356994629
2015-02-12,10.100000381469727,9.880000114440918,10.100000381469727,10.050000190734863,3088819.0,9.87293815612793
2015-02-13,10.260000228881836,10.020000457763672,10.079999923706055,10.229999542236328,4672250.0,10.049766540527344
2015-02-16,10.449999809265137,10.140000343322754,10.270000457763672,10.420000076293945,5349539.0,10.236418724060059
2015-02-17,10.520000457763672,10.329999923706055,10.420000076293945,10.40999984741211,4346544.0,10.226594924926758
2015-02-25,10.630000114440918,10.319999694824219,10.4399995803833,10.59000015258789,4496327.0,10.403424263000488
2015-02-26,10.920000076293945,10.569999694824219,10.59000015258789,10.800000190734863,6495681.0,10.609724998474121
2015-02-27,10.880000114440918,10.649999618530273,10.880000114440918,10.710000038146973,4934830.0,10.521309852600098
2015-03-02,11.0,10.680000305175781,10.720000267028809,10.949999809265137,6345856.0,10.757081985473633
2015-03-03,11.050000190734863,10.779999732971191,10.930000305175781,10.869999885559082,6978964.0,10.67849063873291
2015-03-04,11.199999809265137,10.8100004196167,10.8100004196167,11.1899995803833,8457598.0,10.992853164672852
2015-03-05,11.350000381469727,11.0,11.170000076293945,11.079999923706055,8662651.0,10.884791374206543
2015-03-06,11.3100004196167,10.949999809265137,11.119999885559082,11.149999618530273,8212339.0,10.953557968139648
2015-03-09,11.239999771118164,10.880000114440918,11.100000381469727,11.180000305175781,8487816.0,10.98302936553955
2015-03-10,11.579999923706055,11.100000381469727,11.119999885559082,11.430000305175781,13355055.0,11.228625297546387
2015-03-11,11.5,11.199999809265137,11.420000076293945,11.210000038146973,8210878.0,11.012500762939453
2015-03-12,11.390000343322754,11.1899995803833,11.239999771118164,11.239999771118164,8222792.0,11.041971206665039
2015-03-13,11.760000228881836,11.199999809265137,11.270000457763672,11.59000015258789,13589574.0,11.3858060836792
2015-03-16,11.960000038146973,11.510000228881836,11.600000381469727,11.90999984741211,17716671.0,11.700167655944824
2015-03-17,12.050000190734863,11.720000267028809,11.920000076293945,11.829999923706055,12412860.0,11.621577262878418
2015-03-18,11.979999542236328,11.770000457763672,11.779999732971191,11.979999542236328,10893979.0,11.768935203552246
2015-03-19,12.319999694824219,11.859999656677246,11.970000267028809,12.210000038146973,15326431.0,11.994882583618164
2015-03-20,12.680000305175781,12.039999961853027,12.15999984741211,12.390000343322754,15691436.0,12.171711921691895
2015-03-23,12.680000305175781,12.279999732971191,12.420000076293945,12.59000015258789,16827847.0,12.36818790435791
2015-03-24,12.550000190734863,11.920000076293945,12.550000190734863,12.350000381469727,12769287.0,12.132415771484375
2015-03-25,12.369999885559082,11.90999984741211,12.350000381469727,12.079999923706055,15245349.0,11.867173194885254
2015-03-26,12.430000305175781,11.899999618530273,12.050000190734863,12.420000076293945,13690500.0,12.20118236541748
2015-03-27,12.579999923706055,12.229999542236328,12.5,12.3100004196167,10891415.0,12.093121528625488
2015-03-30,12.579999923706055,12.180000305175781,12.300000190734863,12.5,13322355.0,12.279773712158203
2015-03-31,13.479999542236328,12.369999885559082,12.479999542236328,12.989999771118164,28803302.0,12.761139869689941
2015-04-01,13.279999732971191,12.850000381469727,12.949999809265137,13.149999618530273,19628502.0,12.918320655822754
2015-04-02,13.25,12.90999984741211,13.199999809265137,13.130000114440918,18197708.0,12.898674011230469
2015-04-03,14.3100004196167,12.800000190734863,13.0,14.0600004196167,28864540.0,13.81229019165039
2015-04-07,14.5,13.8100004196167,13.899999618530273,14.140000343322754,21232426.0,13.890881538391113
2015-04-08,14.199999809265137,13.350000381469727,14.010000228881836,13.600000381469727,15092577.0,13.360393524169922
2015-04-09,13.5600004196167,12.579999923706055,13.5600004196167,13.039999961853027,14311321.0,12.810259819030762
2015-04-10,13.479999542236328,13.0,13.010000228881836,13.420000076293945,11091904.0,13.183565139770508
2015-04-13,14.029999732971191,13.399999618530273,13.520000457763672,13.800000190734863,13224556.0,13.556870460510254
2015-04-14,13.930000305175781,13.399999618530273,13.800000190734863,13.699999809265137,13060620.0,13.45863151550293
2015-04-15,14.079999923706055,13.279999732971191,13.729999542236328,13.350000381469727,14171442.0,13.114798545837402
2015-04-16,13.800000190734863,12.899999618530273,13.130000114440918,13.649999618530273,12170967.0,13.409512519836426
2015-04-17,13.859999656677246,13.329999923706055,13.65999984741211,13.359999656677246,12441807.0,13.12462043762207
2015-04-20,13.270000457763672,12.600000381469727,13.199999809265137,12.8100004196167,13085570.0,12.584312438964844
2015-04-21,13.199999809265137,12.75,12.800000190734863,13.1899995803833,8953177.0,12.957616806030273
2015-04-22,13.59000015258789,13.229999542236328,13.229999542236328,13.5,11778915.0,13.262155532836914
2015-04-23,14.1899995803833,13.369999885559082,13.520000457763672,13.960000038146973,20779847.0,13.714051246643066
2015-04-24,13.970000267028809,13.539999961853027,13.789999961853027,13.84000015258789,12855865.0,13.59616470336914
2015-04-27,14.289999961853027,13.8100004196167,13.890000343322754,14.220000267028809,20232979.0,13.969470024108887
2015-04-28,15.050000190734863,14.319999694824219,14.350000381469727,14.770000457763672,26879318.0,14.509780883789062
2015-04-29,15.899999618530273,14.420000076293945,14.5600004196167,15.649999618530273,23485050.0,15.374276161193848
2015-04-30,16.399999618530273,15.359999656677246,15.699999809265137,16.260000228881836,24099044.0,15.973529815673828
2015-05-04,16.6200008392334,15.619999885559082,16.239999771118164,15.6899995803833,14868977.0,15.41357135772705
2015-05-05,16.149999618530273,14.8100004196167,15.579999923706055,15.260000228881836,14890664.0,14.9911470413208
2015-05-06,15.850000381469727,14.75,15.5,14.869999885559082,11216102.0,14.60801887512207
2015-05-07,14.829999923706055,13.59000015258789,14.800000190734863,13.739999771118164,16428151.0,13.497926712036133
2015-05-08,14.420000076293945,13.75,13.979999542236328,14.140000343322754,16046696.0,13.890881538391113
2015-05-11,14.850000381469727,14.020000457763672,14.289999961853027,14.819999694824219,11914291.0,14.55889892578125
2015-05-12,14.979999542236328,14.520000457763672,14.8100004196167,14.920000076293945,12873287.0,14.657137870788574
2015-05-13,15.430000305175781,14.510000228881836,14.890000343322754,15.199999809265137,13055013.0,14.932204246520996
2015-05-14,15.65999984741211,15.0600004196167,15.1899995803833,15.09000015258789,13461284.0,14.824142456054688
2015-05-15,15.050000190734863,14.279999732971191,15.050000190734863,14.4399995803833,12388708.0,14.185593605041504
2015-05-18,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0.0,14.185593605041504
2015-05-19,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0.0,14.185593605041504
2015-05-20,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0.0,14.185593605041504
2015-05-21,15.880000114440918,14.0,14.0,15.880000114440918,39602258.0,15.600223541259766
2015-05-22,17.299999237060547,15.529999732971191,16.440000534057617,16.799999237060547,37748749.0,16.504013061523438
2015-05-25,17.18000030517578,16.100000381469727,16.479999542236328,16.950000762939453,27622227.0,16.6513729095459
2015-05-26,17.68000030517578,16.6200008392334,16.950000762939453,17.489999771118164,25283924.0,17.18185806274414
2015-05-27,18.149999618530273,16.780000686645508,17.469999313354492,17.649999618530273,22527396.0,17.339038848876953
2015-05-28,17.579999923706055,15.890000343322754,17.280000686645508,15.890000343322754,26175103.0,15.610048294067383
2015-05-29,16.149999618530273,14.8100004196167,15.890000343322754,15.319999694824219,23667814.0,15.050090789794922
2015-06-01,16.350000381469727,15.5,15.5,16.239999771118164,18540492.0,15.95388126373291
2015-06-02,17.280000686645508,16.15999984741211,16.3799991607666,17.239999771118164,19620295.0,16.936262130737305
2015-06-03,18.959999084472656,17.059999465942383,17.18000030517578,18.959999084472656,32152782.0,18.625957489013672
2015-06-04,19.989999771118164,17.610000610351562,19.1200008392334,19.469999313354492,28431746.0,19.126976013183594
2015-06-05,19.8700008392334,18.799999237060547,19.600000381469727,19.829999923706055,24550091.0,19.480632781982422
2015-06-08,21.75,20.25,21.0,20.360000610351562,36857520.0,20.00129508972168
2015-06-09,20.8799991607666,19.809999465942383,19.989999771118164,20.229999542236328,20385638.0,19.873584747314453
2015-06-10,20.270000457763672,19.100000381469727,19.829999923706055,20.059999465942383,17249501.0,19.706579208374023
2015-06-11,20.510000228881836,19.299999237060547,19.989999771118164,20.450000762939453,16603419.0,20.089710235595703
2015-06-12,20.90999984741211,20.209999084472656,20.440000534057617,20.559999465942383,14296408.0,20.197771072387695
2015-06-15,20.700000762939453,19.600000381469727,20.600000381469727,19.780000686645508,15577510.0,19.4315128326416
2015-06-16,19.600000381469727,18.399999618530273,19.440000534057617,18.950000762939453,11602265.0,18.61613655090332
2015-06-17,19.790000915527344,18.59000015258789,18.950000762939453,19.729999542236328,11084999.0,19.382394790649414
2015-06-18,19.75,17.8799991607666,19.639999389648438,18.40999984741211,13639641.0,18.085649490356445
2015-06-19,18.600000381469727,16.56999969482422,18.1299991607666,16.56999969482422,11545444.0,16.278066635131836
2015-06-23,16.969999313354492,15.229999542236328,16.56999969482422,16.719999313354492,12179370.0,16.425424575805664
2015-06-24,17.149999618530273,16.0,16.75,16.770000457763672,12465782.0,16.474544525146484
2015-06-25,16.860000610351562,15.210000038146973,16.780000686645508,15.34000015258789,13624565.0,15.069738388061523
2015-06-26,14.8100004196167,13.8100004196167,14.8100004196167,13.859999656677246,26088269.0,13.615813255310059
2015-06-29,14.350000381469727,12.470000267028809,14.229999542236328,12.65999984741211,26078778.0,12.4369535446167
2015-06-30,13.479999542236328,11.390000343322754,12.15999984741211,13.329999923706055,21690491.0,13.095149993896484
2015-07-01,13.75,12.130000114440918,13.0,12.180000305175781,24579397.0,11.965411186218262
2015-07-02,12.399999618530273,10.960000038146973,11.899999618530273,10.960000038146973,21420359.0,10.76690673828125
2015-07-03,10.989999771118164,9.859999656677246,10.600000381469727,9.859999656677246,23819393.0,9.686285018920898
2015-07-06,10.800000190734863,8.869999885559082,10.800000190734863,8.930000305175781,26809141.0,8.772669792175293
2015-07-07,8.5,8.039999961853027,8.5,8.039999961853027,10124943.0,7.898350238800049
2015-07-08,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0.0,7.898350238800049
2015-07-09,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0.0,7.898350238800049
2015-07-10,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0.0,7.898350238800049
2015-07-13,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,925125.0,8.684256553649902
2015-07-14,9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,1244587.0,9.548751831054688
2015-07-15,10.6899995803833,9.65999984741211,10.6899995803833,9.770000457763672,52171158.0,9.597871780395508
2015-07-16,10.489999771118164,8.859999656677246,9.09000015258789,10.210000038146973,22392358.0,10.030118942260742
2015-07-17,11.130000114440918,10.119999885559082,10.180000305175781,11.079999923706055,23784045.0,10.884791374206543
2015-07-20,11.600000381469727,10.800000190734863,10.979999542236328,11.229999542236328,29190754.0,11.032148361206055
2015-07-21,11.5600004196167,10.800000190734863,10.899999618530273,11.300000190734863,19173283.0,11.10091495513916
2015-07-22,11.40999984741211,10.680000305175781,11.199999809265137,11.170000076293945,24364199.0,10.973204612731934
2015-07-23,11.949999809265137,11.0600004196167,11.100000381469727,11.84000015258789,29259432.0,11.631401062011719
2015-07-24,12.1899995803833,11.449999809265137,11.850000381469727,11.770000457763672,28195480.0,11.56263542175293
2015-07-27,12.380000114440918,10.699999809265137,11.390000343322754,11.170000076293945,35313569.0,10.973204612731934
2015-07-28,11.430000305175781,10.239999771118164,10.5,10.680000305175781,19114947.0,10.491839408874512
2015-07-29,11.600000381469727,10.149999618530273,11.0600004196167,11.569999694824219,27473483.0,11.366158485412598
2015-07-30,11.579999923706055,10.899999618530273,11.34000015258789,11.0,25015980.0,10.806200981140137
2015-07-31,11.59000015258789,10.699999809265137,10.899999618530273,11.119999885559082,17493486.0,10.924086570739746
2015-08-03,11.399999618530273,10.329999923706055,10.899999618530273,10.75,18241486.0,10.560606002807617
2015-08-04,11.600000381469727,10.510000228881836,10.699999809265137,11.579999923706055,24270631.0,11.375982284545898
2015-08-05,12.5,11.5,11.550000190734863,12.289999961853027,35792652.0,12.073473930358887
2015-08-06,12.520000457763672,11.760000228881836,11.899999618530273,12.239999771118164,25110667.0,12.024354934692383
2015-08-07,12.979999542236328,12.0,12.239999771118164,12.489999771118164,44600651.0,12.269949913024902
2015-08-10,13.109999656677246,12.130000114440918,12.3100004196167,12.920000076293945,38386345.0,12.692374229431152
2015-08-11,12.880000114440918,12.5,12.699999809265137,12.670000076293945,23344455.0,12.446778297424316
2015-08-12,12.649999618530273,12.0600004196167,12.479999542236328,12.079999923706055,18527730.0,11.867173194885254
2015-08-13,12.390000343322754,11.899999618530273,12.0600004196167,12.380000114440918,18203955.0,12.161887168884277
2015-08-14,12.949999809265137,12.399999618530273,12.479999542236328,12.770000457763672,22565112.0,12.545016288757324
2015-08-17,13.140000343322754,12.380000114440918,12.670000076293945,13.0600004196167,23836158.0,12.82990837097168
2015-08-18,13.0600004196167,11.75,13.050000190734863,11.75,21341989.0,11.542986869812012
2015-08-19,12.4399995803833,10.579999923706055,11.140000343322754,12.260000228881836,28402409.0,12.044001579284668
2015-08-20,12.479999542236328,11.609999656677246,11.880000114440918,11.670000076293945,21187867.0,11.464396476745605
2015-08-21,11.859999656677246,10.510000228881836,11.199999809265137,11.050000190734863,18160116.0,10.85531997680664
2015-08-24,10.680000305175781,9.949999809265137,10.479999542236328,9.949999809265137,9067051.0,9.774699211120605
2015-08-25,9.220000267028809,8.960000038146973,8.960000038146973,8.960000038146973,14546472.0,8.802142143249512
2015-08-26,9.220000267028809,8.0600004196167,8.779999732971191,8.079999923706055,17256585.0,7.93764591217041
2015-08-27,8.600000381469727,7.840000152587891,8.40999984741211,8.5,15087503.0,8.35024642944336
2015-08-28,9.15999984741211,8.539999961853027,8.699999809265137,9.140000343322754,15815736.0,8.978971481323242
2015-08-31,9.039999961853027,8.6899995803833,9.0,8.739999771118164,11609890.0,8.586017608642578
2015-09-01,8.75,7.869999885559082,8.649999618530273,7.869999885559082,10908855.0,7.7313456535339355
2015-09-02,8.210000038146973,7.340000152587891,7.480000019073486,7.510000228881836,10191545.0,7.377687931060791
2015-09-07,8.0,7.650000095367432,7.75,7.800000190734863,8240722.0,7.66257905960083
2015-09-08,8.449999809265137,7.75,7.800000190734863,8.369999885559082,9753341.0,8.22253704071045
2015-09-09,8.770000457763672,8.329999923706055,8.449999809265137,8.720000267028809,15117806.0,8.566370010375977
2015-09-10,8.729999542236328,8.380000114440918,8.5600004196167,8.479999542236328,7523499.0,8.330597877502441
2015-09-11,8.720000267028809,8.399999618530273,8.529999732971191,8.670000076293945,9655272.0,8.517251014709473
2015-09-14,8.75,7.800000190734863,8.729999542236328,7.800000190734863,10490034.0,7.66257905960083
2015-09-15,7.699999809265137,7.019999980926514,7.579999923706055,7.059999942779541,10691173.0,6.935615539550781
2015-09-16,7.769999980926514,7.110000133514404,7.179999828338623,7.769999980926514,10228663.0,7.6331071853637695
2015-09-17,8.15999984741211,7.599999904632568,7.690000057220459,7.619999885559082,11992248.0,7.4857497215271
2015-09-18,7.849999904632568,7.559999942779541,7.690000057220459,7.809999942779541,6374461.0,7.672402381896973
2015-09-21,8.25,7.71999979019165,7.75,8.239999771118164,9376867.0,8.094826698303223
2015-09-22,8.399999618530273,8.119999885559082,8.25,8.239999771118164,8310632.0,8.094826698303223
2015-09-23,8.260000228881836,7.949999809265137,8.100000381469727,8.0600004196167,6944252.0,7.91799783706665
2015-09-24,8.350000381469727,8.079999923706055,8.149999618530273,8.350000381469727,8882554.0,8.202888488769531
2015-09-25,8.350000381469727,7.829999923706055,8.350000381469727,8.0600004196167,11381373.0,7.91799783706665
2015-09-28,8.550000190734863,8.039999961853027,8.199999809265137,8.520000457763672,10968552.0,8.369894027709961
2015-09-29,8.670000076293945,8.199999809265137,8.329999923706055,8.399999618530273,13358337.0,8.252006530761719
2015-09-30,8.479999542236328,8.199999809265137,8.34000015258789,8.369999885559082,6754449.0,8.22253704071045
2015-10-08,9.029999732971191,8.619999885559082,8.800000190734863,8.989999771118164,13072394.0,8.831612586975098
2015-10-09,9.119999885559082,8.829999923706055,8.880000114440918,9.010000228881836,9755059.0,8.851261138916016
2015-10-12,9.649999618530273,9.020000457763672,9.069999694824219,9.420000076293945,13155921.0,9.254037857055664
2015-10-13,9.5600004196167,9.279999732971191,9.350000381469727,9.5,8493423.0,9.33262825012207
2015-10-14,9.630000114440918,9.100000381469727,9.489999771118164,9.199999809265137,8813051.0,9.037912368774414
2015-10-15,9.640000343322754,9.1899995803833,9.229999542236328,9.579999923706055,7845776.0,9.41121768951416
2015-10-16,9.949999809265137,9.510000228881836,9.619999885559082,9.800000190734863,10915818.0,9.627342224121094
2015-10-19,10.130000114440918,9.710000038146973,9.960000038146973,10.010000228881836,12353476.0,9.833642959594727
2015-10-20,10.069999694824219,9.75,9.989999771118164,10.0,9044722.0,9.82381820678711
2015-10-21,10.069999694824219,9.0,9.930000305175781,9.0600004196167,12752916.0,8.90038013458252
2015-10-22,9.579999923706055,9.079999923706055,9.100000381469727,9.550000190734863,8155459.0,9.381747245788574
2015-10-23,10.510000228881836,9.550000190734863,9.770000457763672,10.510000228881836,17733453.0,10.324833869934082
2015-10-26,11.369999885559082,10.5,10.880000114440918,10.800000190734863,26284672.0,10.609724998474121
2015-10-27,10.819999694824219,10.050000190734863,10.699999809265137,10.720000267028809,14203906.0,10.531133651733398
2015-10-28,10.65999984741211,10.149999618530273,10.569999694824219,10.180000305175781,11647869.0,10.00064754486084
2015-10-29,10.4399995803833,10.130000114440918,10.270000457763672,10.260000228881836,7718388.0,10.079237937927246
2015-10-30,10.539999961853027,10.149999618530273,10.199999809265137,10.3100004196167,7785132.0,10.12835693359375
2015-11-02,10.319999694824219,9.850000381469727,10.010000228881836,9.930000305175781,10413953.0,9.75505256652832
2015-11-03,10.430000305175781,9.819999694824219,9.949999809265137,10.229999542236328,12461208.0,10.049766540527344
2015-11-04,10.710000038146973,10.180000305175781,10.220000267028809,10.65999984741211,17314462.0,10.472189903259277
2015-11-05,10.760000228881836,10.380000114440918,10.600000381469727,10.5600004196167,15538675.0,10.373952865600586
2015-11-06,10.770000457763672,10.5,10.569999694824219,10.720000267028809,14527570.0,10.531133651733398
2015-11-09,10.800000190734863,10.300000190734863,10.640000343322754,10.729999542236328,17851658.0,10.540956497192383
2015-11-10,10.970000267028809,10.5600004196167,10.619999885559082,10.789999961853027,13884181.0,10.599900245666504
2015-11-11,11.229999542236328,10.779999732971191,10.84000015258789,11.199999809265137,16602422.0,11.002676963806152
2015-11-12,11.319999694824219,11.0,11.180000305175781,11.279999732971191,14914669.0,11.081266403198242
2015-11-13,11.949999809265137,11.029999732971191,11.100000381469727,11.569999694824219,26727637.0,11.366158485412598
2015-11-16,12.729999542236328,11.3100004196167,11.380000114440918,12.729999542236328,31726824.0,12.505720138549805
2015-11-17,14.0,13.380000114440918,13.479999542236328,14.0,31795642.0,13.75334644317627
2015-11-18,14.979999542236328,13.600000381469727,14.279999732971191,13.869999885559082,43636827.0,13.625636100769043
2015-11-19,14.880000114440918,13.380000114440918,13.899999618530273,14.479999542236328,44596402.0,14.224888801574707
2015-11-20,15.779999732971191,14.239999771118164,14.300000190734863,14.579999923706055,43525380.0,14.323126792907715
2015-11-23,15.380000114440918,13.899999618530273,14.380000114440918,13.949999809265137,35165388.0,13.70422649383545
2015-11-24,14.100000381469727,13.5,13.90999984741211,13.869999885559082,19922410.0,13.625636100769043
2015-11-25,14.329999923706055,13.600000381469727,13.850000381469727,14.220000267028809,19668926.0,13.969470024108887
2015-11-26,14.680000305175781,13.90999984741211,14.0,14.020000457763672,17708747.0,13.772994041442871
2015-11-27,14.460000038146973,12.619999885559082,14.029999732971191,12.619999885559082,24644050.0,12.397659301757812
2015-11-30,12.75,11.359999656677246,12.609999656677246,11.960000038146973,37854181.0,11.749287605285645
2015-12-01,11.970000267028809,11.470000267028809,11.75,11.850000381469727,21309012.0,11.641225814819336
2015-12-02,11.84000015258789,10.699999809265137,11.819999694824219,11.720000267028809,14573670.0,11.513516426086426
2015-12-03,12.180000305175781,11.640000343322754,11.649999618530273,12.100000381469727,14248260.0,11.886821746826172
2015-12-04,12.539999961853027,11.920000076293945,12.0,12.329999923706055,15965860.0,12.112768173217773
2015-12-07,12.460000038146973,12.069999694824219,12.34000015258789,12.380000114440918,13678594.0,12.161887168884277
2015-12-08,12.34000015258789,11.880000114440918,12.270000457763672,11.960000038146973,12242467.0,11.749287605285645
2015-12-09,11.9399995803833,11.550000190734863,11.84000015258789,11.600000381469727,8576317.0,11.3956298828125
2015-12-10,12.760000228881836,11.680000305175781,11.680000305175781,12.760000228881836,16138500.0,12.53519344329834
2015-12-11,13.380000114440918,12.760000228881836,12.84000015258789,12.949999809265137,31990258.0,12.721844673156738
2015-12-14,13.130000114440918,12.34000015258789,12.649999618530273,13.09000015258789,17071464.0,12.859378814697266
2015-12-15,13.800000190734863,12.930000305175781,13.0600004196167,13.550000190734863,22105213.0,13.311275482177734
2015-12-16,14.75,13.880000114440918,13.899999618530273,14.029999732971191,28745163.0,13.782816886901855
2015-12-17,14.380000114440918,13.880000114440918,13.880000114440918,14.100000381469727,21833917.0,13.851585388183594
2015-12-18,14.899999618530273,13.789999961853027,14.15999984741211,14.859999656677246,26277513.0,14.59819507598877
2015-12-21,14.979999542236328,14.329999923706055,14.899999618530273,14.699999809265137,17137393.0,14.44101333618164
2015-12-22,14.579999923706055,14.130000114440918,14.579999923706055,14.220000267028809,17793197.0,13.969470024108887
2015-12-23,14.699999809265137,13.979999542236328,14.229999542236328,14.140000343322754,13956759.0,13.890881538391113
2015-12-24,14.4399995803833,13.600000381469727,14.180000305175781,14.34000015258789,13431649.0,14.087355613708496
2015-12-25,14.510000228881836,14.119999885559082,14.329999923706055,14.350000381469727,10140645.0,14.097180366516113
2015-12-28,14.8100004196167,13.9399995803833,14.229999542236328,14.050000190734863,17521100.0,13.802465438842773
2015-12-29,14.180000305175781,13.899999618530273,13.979999542236328,14.140000343322754,6664482.0,13.890881538391113
2015-12-30,14.649999618530273,14.100000381469727,14.199999809265137,14.5,12329007.0,14.244537353515625
2015-12-31,15.149999618530273,14.279999732971191,14.600000381469727,14.329999923706055,18378787.0,14.077531814575195
2016-01-04,14.279999732971191,12.899999618530273,14.199999809265137,12.899999618530273,12794733.0,12.67272663116455
2016-01-05,12.699999809265137,11.609999656677246,11.949999809265137,12.09000015258789,15023056.0,11.876997947692871
2016-01-06,12.670000076293945,12.15999984741211,12.180000305175781,12.539999961853027,10872907.0,12.319068908691406
2016-01-07,12.149999618530273,11.289999961853027,12.149999618530273,11.289999961853027,3239000.0,11.09109115600586
2016-01-08,11.680000305175781,10.600000381469727,11.59000015258789,11.069999694824219,16312974.0,10.874966621398926
2016-01-11,10.760000228881836,9.960000038146973,10.699999809265137,9.960000038146973,17218491.0,9.784523010253906
2016-01-12,10.170000076293945,9.3100004196167,10.0,9.979999542236328,9566404.0,9.804171562194824
2016-01-13,10.180000305175781,9.210000038146973,10.069999694824219,9.260000228881836,8808614.0,9.096857070922852
2016-01-14,9.800000190734863,8.699999809265137,8.800000190734863,9.600000381469727,8915453.0,9.430866241455078
2016-01-15,9.680000305175781,8.800000190734863,9.529999732971191,9.119999885559082,8430756.0,8.959322929382324
2016-01-18,9.710000038146973,8.800000190734863,8.800000190734863,9.5,7584641.0,9.33262825012207
2016-01-19,9.989999771118164,9.359999656677246,9.5,9.90999984741211,9340145.0,9.735404014587402
2016-01-20,10.449999809265137,9.779999732971191,9.899999618530273,10.029999732971191,10945931.0,9.853289604187012
2016-01-21,10.180000305175781,9.489999771118164,9.729999542236328,9.520000457763672,9531101.0,9.352275848388672
2016-01-22,9.850000381469727,9.180000305175781,9.619999885559082,9.670000076293945,8210968.0,9.499632835388184
2016-01-25,9.970000267028809,9.640000343322754,9.779999732971191,9.75,6153003.0,9.578222274780273
2016-01-26,9.699999809265137,8.789999961853027,9.600000381469727,8.800000190734863,8297541.0,8.6449613571167
2016-01-27,8.9399995803833,8.220000267028809,8.800000190734863,8.720000267028809,9202988.0,8.566370010375977
2016-01-28,8.789999961853027,8.229999542236328,8.579999923706055,8.279999732971191,6078657.0,8.134121894836426
2016-01-29,8.869999885559082,8.260000228881836,8.300000190734863,8.720000267028809,6303295.0,8.566370010375977
2016-02-01,8.84000015258789,8.399999618530273,8.680000305175781,8.649999618530273,5408900.0,8.497602462768555
2016-02-02,9.0,8.59000015258789,8.649999618530273,8.960000038146973,6145734.0,8.802142143249512
2016-02-03,9.109999656677246,8.680000305175781,8.800000190734863,9.039999961853027,5826374.0,8.880733489990234
2016-02-04,9.329999923706055,9.0600004196167,9.069999694824219,9.279999732971191,7097571.0,9.11650276184082
2016-02-05,9.460000038146973,9.170000076293945,9.289999961853027,9.270000457763672,6011881.0,9.106680870056152
2016-02-15,9.319999694824219,8.880000114440918,8.949999809265137,9.229999542236328,4765800.0,9.067383766174316
2016-02-16,9.699999809265137,9.300000190734863,9.300000190734863,9.680000305175781,7406581.0,9.509456634521484
2016-02-17,9.979999542236328,9.5,9.699999809265137,9.8100004196167,7500185.0,9.637166976928711
2016-02-18,9.949999809265137,9.670000076293945,9.859999656677246,9.710000038146973,7461925.0,9.538928031921387
2016-02-19,10.680000305175781,9.630000114440918,9.699999809265137,10.680000305175781,15010191.0,10.491839408874512
2016-02-22,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-02-23,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-02-24,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-02-25,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-02-26,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-02-29,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-03-01,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-03-02,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-03-03,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-03-04,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-03-07,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-03-08,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-03-09,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-03-10,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-03-11,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,10.491839408874512
2016-03-14,10.930000305175781,9.829999923706055,10.109999656677246,10.819999694824219,36244849.0,10.629371643066406
2016-03-15,10.670000076293945,10.0,10.399999618530273,10.170000076293945,20369184.0,9.990823745727539
2016-03-16,10.390000343322754,9.729999542236328,10.300000190734863,9.859999656677246,13443588.0,9.686285018920898
2016-03-17,10.140000343322754,9.680000305175781,9.869999885559082,10.029999732971191,14190118.0,9.853289604187012
2016-03-18,10.359999656677246,9.9399995803833,10.079999923706055,10.260000228881836,21855511.0,10.079237937927246
2016-03-21,11.289999961853027,10.300000190734863,10.300000190734863,11.289999961853027,26131344.0,11.09109115600586
2016-03-22,12.359999656677246,11.0,11.25,11.880000114440918,28271464.0,11.670697212219238
2016-03-23,11.779999732971191,11.279999732971191,11.609999656677246,11.600000381469727,20190558.0,11.3956298828125
2016-03-24,11.699999809265137,11.229999542236328,11.399999618530273,11.289999961853027,14703071.0,11.09109115600586
2016-03-25,11.449999809265137,11.029999732971191,11.229999542236328,11.420000076293945,10199728.0,11.218801498413086
2016-03-28,11.649999618530273,11.119999885559082,11.380000114440918,11.210000038146973,10603256.0,11.012500762939453
2016-03-29,11.180000305175781,10.40999984741211,11.180000305175781,10.6899995803833,12611685.0,10.50166130065918
2016-03-30,11.0600004196167,10.710000038146973,10.84000015258789,11.050000190734863,10241354.0,10.85531997680664
2016-03-31,11.460000038146973,11.050000190734863,11.100000381469727,11.180000305175781,11003739.0,10.98302936553955
2016-04-01,11.170000076293945,10.65999984741211,11.170000076293945,10.970000267028809,8064284.0,10.776728630065918
2016-04-05,11.539999961853027,11.010000228881836,11.170000076293945,11.489999771118164,12371573.0,11.287567138671875
2016-04-06,11.5600004196167,11.170000076293945,11.479999542236328,11.34000015258789,9505267.0,11.14021110534668
2016-04-07,11.399999618530273,11.020000457763672,11.399999618530273,11.119999885559082,10363241.0,10.924086570739746
2016-04-08,11.050000190734863,10.729999542236328,10.970000267028809,10.890000343322754,6792202.0,10.698138236999512
2016-04-11,11.40999984741211,11.0,11.0,11.300000190734863,9648314.0,11.10091495513916
2016-04-12,11.899999618530273,11.229999542236328,11.279999732971191,11.710000038146973,17977866.0,11.503690719604492
2016-04-13,12.119999885559082,11.5,11.680000305175781,12.09000015258789,19086690.0,11.876997947692871
2016-04-14,12.199999809265137,11.8100004196167,12.119999885559082,12.069999694824219,9648146.0,11.85734748840332
2016-04-15,12.380000114440918,11.859999656677246,12.119999885559082,12.0,10924169.0,11.788582801818848
2016-04-18,11.949999809265137,11.579999923706055,11.8100004196167,11.710000038146973,7882095.0,11.503690719604492
2016-04-19,12.199999809265137,11.729999542236328,11.850000381469727,11.960000038146973,10141561.0,11.749287605285645
2016-04-20,12.039999961853027,10.989999771118164,11.979999542236328,11.329999923706055,11336517.0,11.130386352539062
2016-04-21,11.350000381469727,11.0,11.199999809265137,11.020000457763672,7021346.0,10.825848579406738
2016-04-22,11.149999618530273,10.880000114440918,11.010000228881836,11.050000190734863,5442846.0,10.85531997680664
2016-04-25,11.069999694824219,10.699999809265137,11.050000190734863,10.850000381469727,5334274.0,10.658843994140625
2016-04-26,11.359999656677246,10.84000015258789,10.880000114440918,11.229999542236328,7286297.0,11.032148361206055
2016-04-27,11.550000190734863,11.069999694824219,11.170000076293945,11.199999809265137,7535550.0,11.002676963806152
2016-04-28,11.539999961853027,11.0,11.199999809265137,11.529999732971191,7674905.0,11.326862335205078
2016-04-29,11.550000190734863,11.34000015258789,11.489999771118164,11.520000457763672,6235096.0,11.317039489746094
2016-05-03,11.890000343322754,11.4399995803833,11.520000457763672,11.8100004196167,8968803.0,11.601929664611816
2016-05-04,11.979999542236328,11.720000267028809,11.8100004196167,11.960000038146973,10032951.0,11.749287605285645
2016-05-05,12.039999961853027,11.800000190734863,11.920000076293945,11.970000267028809,6711513.0,11.759110450744629
2016-05-06,11.970000267028809,11.100000381469727,11.970000267028809,11.149999618530273,8057524.0,10.953557968139648
2016-05-09,11.100000381469727,10.199999809265137,11.100000381469727,10.210000038146973,10424824.0,10.030118942260742
2016-05-10,10.399999618530273,10.100000381469727,10.210000038146973,10.270000457763672,4592940.0,10.089061737060547
2016-05-11,10.380000114440918,9.970000267028809,10.350000381469727,10.029999732971191,7268793.0,9.853289604187012
2016-05-12,9.960000038146973,9.6899995803833,9.829999923706055,9.930000305175781,4491218.0,9.75505256652832
2016-05-13,10.09000015258789,9.850000381469727,9.850000381469727,10.039999961853027,3205279.0,9.863114356994629
2016-05-16,10.390000343322754,10.050000190734863,10.069999694824219,10.380000114440918,4638419.0,10.197123527526855
2016-05-17,10.399999618530273,10.100000381469727,10.289999961853027,10.130000114440918,4210928.0,9.951528549194336
2016-05-18,10.09000015258789,9.520000457763672,10.09000015258789,9.729999542236328,4816681.0,9.558575630187988
2016-05-19,9.9399995803833,9.729999542236328,9.729999542236328,9.789999961853027,3378546.0,9.617517471313477
2016-05-20,9.90999984741211,9.600000381469727,9.779999732971191,9.899999618530273,2861950.0,9.725580215454102
2016-05-23,10.130000114440918,9.880000114440918,9.949999809265137,10.100000381469727,5312225.0,9.922057151794434
2016-05-24,10.069999694824219,9.899999618530273,10.010000228881836,9.989999771118164,3712341.0,9.813994407653809
2016-05-25,10.199999809265137,9.930000305175781,10.010000228881836,9.979999542236328,3739306.0,9.804171562194824
2016-05-26,10.0600004196167,9.699999809265137,9.989999771118164,10.029999732971191,3321642.0,9.853289604187012
2016-05-27,10.09000015258789,9.899999618530273,10.020000457763672,10.039999961853027,2599443.0,9.863114356994629
2016-05-30,10.199999809265137,9.8100004196167,9.989999771118164,10.050000190734863,3847691.0,9.87293815612793
2016-05-31,10.5,10.020000457763672,10.020000457763672,10.460000038146973,5701094.0,10.275713920593262
2016-06-01,11.100000381469727,10.460000038146973,10.460000038146973,11.0,11536828.0,10.806200981140137
2016-06-02,11.350000381469727,10.8100004196167,11.109999656677246,10.90999984741211,7597008.0,10.71778678894043
2016-06-03,10.979999542236328,10.75,10.859999656677246,10.90999984741211,4769852.0,10.71778678894043
2016-06-06,11.029999732971191,10.800000190734863,10.989999771118164,10.920000076293945,4025375.0,10.72761058807373
2016-06-07,10.970000267028809,10.600000381469727,10.930000305175781,10.789999961853027,5059831.0,10.599900245666504
2016-06-08,10.800000190734863,10.550000190734863,10.800000190734863,10.699999809265137,4572880.0,10.511486053466797
2016-06-13,10.729999542236328,10.100000381469727,10.510000228881836,10.130000114440918,5594796.0,9.951528549194336
2016-06-14,10.229999542236328,10.010000228881836,10.119999885559082,10.100000381469727,4614679.0,9.922057151794434
2016-06-15,10.5,9.920000076293945,10.0,10.369999885559082,6767323.0,10.187300682067871
2016-06-16,10.569999694824219,10.329999923706055,10.390000343322754,10.479999542236328,5696009.0,10.295361518859863
2016-06-17,10.739999771118164,10.399999618530273,10.510000228881836,10.649999618530273,4268160.0,10.462367057800293
2016-06-20,10.970000267028809,10.40999984741211,10.40999984741211,10.930000305175781,8691248.0,10.737433433532715
2016-06-21,11.100000381469727,10.84000015258789,10.84000015258789,10.949999809265137,6471023.0,10.757081985473633
2016-06-22,11.710000038146973,10.829999923706055,10.899999618530273,11.539999961853027,13050671.0,11.336687088012695
2016-06-23,11.670000076293945,11.380000114440918,11.5,11.489999771118164,6984340.0,11.287567138671875
2016-06-24,11.579999923706055,10.930000305175781,11.520000457763672,11.34000015258789,7841751.0,11.14021110534668
2016-06-27,11.550000190734863,11.15999984741211,11.180000305175781,11.479999542236328,6315343.0,11.277743339538574
2016-06-28,11.65999984741211,11.25,11.25,11.600000381469727,6620659.0,11.3956298828125
2016-06-29,11.649999618530273,11.329999923706055,11.5600004196167,11.369999885559082,4775029.0,11.169682502746582
2016-06-30,11.710000038146973,11.380000114440918,11.420000076293945,11.699999809265137,5907594.0,11.493867874145508
2016-07-01,11.829999923706055,11.5,11.710000038146973,11.59000015258789,6133080.0,11.3858060836792
2016-07-04,12.0,11.4399995803833,11.470000267028809,11.930000305175781,8478619.0,11.719817161560059
2016-07-05,12.100000381469727,11.680000305175781,12.100000381469727,11.819999694824219,5430567.0,11.611754417419434
2016-07-06,11.829999923706055,11.369999885559082,11.75,11.640000343322754,7464637.0,11.434925079345703
2016-07-07,11.75,11.399999618530273,11.680000305175781,11.619999885559082,7712797.0,11.415277481079102
2016-07-08,11.649999618530273,11.390000343322754,11.630000114440918,11.59000015258789,5960739.0,11.3858060836792
2016-07-11,12.180000305175781,11.649999618530273,11.699999809265137,11.699999809265137,13747051.0,11.493867874145508
2016-07-12,11.850000381469727,11.479999542236328,11.770000457763672,11.819999694824219,5980499.0,11.611754417419434
2016-07-13,12.029999732971191,11.789999961853027,11.859999656677246,11.960000038146973,6334013.0,11.749287605285645
2016-07-14,12.850000381469727,11.84000015258789,11.960000038146973,12.539999961853027,14526094.0,12.319068908691406
2016-07-15,12.529999732971191,12.029999732971191,12.529999732971191,12.149999618530273,11064393.0,11.935938835144043
2016-07-18,12.279999732971191,11.880000114440918,12.279999732971191,12.069999694824219,7405201.0,11.85734748840332
2016-07-19,12.119999885559082,11.75,12.079999923706055,12.020000457763672,6732642.0,11.80823040008545
2016-07-20,12.09000015258789,11.90999984741211,11.989999771118164,12.010000228881836,3856448.0,11.798406600952148
2016-07-21,12.119999885559082,11.899999618530273,12.029999732971191,12.029999732971191,4758937.0,11.81805419921875
2016-07-22,12.079999923706055,11.90999984741211,12.029999732971191,11.979999542236328,3903271.0,11.768935203552246
2016-07-25,12.0,11.5600004196167,11.920000076293945,11.75,9779254.0,11.542986869812012
2016-07-26,11.970000267028809,11.65999984741211,11.720000267028809,11.880000114440918,6520025.0,11.670697212219238
2016-07-27,11.880000114440918,10.6899995803833,11.859999656677246,11.380000114440918,10875383.0,11.179505348205566
2016-07-28,11.449999809265137,11.100000381469727,11.289999961853027,11.350000381469727,5070800.0,11.150033950805664
2016-07-29,11.460000038146973,11.119999885559082,11.460000038146973,11.289999961853027,3495346.0,11.09109115600586
2016-08-01,11.260000228881836,10.800000190734863,11.260000228881836,10.989999771118164,6213962.0,10.79637622833252
2016-08-02,11.350000381469727,11.0,11.050000190734863,11.199999809265137,6641732.0,11.002676963806152
2016-08-03,11.229999542236328,11.0600004196167,11.149999618530273,11.130000114440918,2995662.0,10.933910369873047
2016-08-04,11.25,11.069999694824219,11.149999618530273,11.199999809265137,3669465.0,11.002676963806152
2016-08-05,11.239999771118164,11.100000381469727,11.229999542236328,11.109999656677246,2543546.0,10.914262771606445
2016-08-08,11.359999656677246,10.979999542236328,11.119999885559082,11.319999694824219,3502392.0,11.120562553405762
2016-08-09,11.529999732971191,11.25,11.289999961853027,11.449999809265137,4335577.0,11.248271942138672
2016-08-10,11.479999542236328,11.279999732971191,11.420000076293945,11.319999694824219,3479550.0,11.120562553405762
2016-08-11,11.350000381469727,11.079999923706055,11.3100004196167,11.15999984741211,2470128.0,10.96338176727295
2016-08-12,11.289999961853027,10.989999771118164,11.100000381469727,11.25,2877187.0,11.05179500579834
2016-08-15,11.529999732971191,11.15999984741211,11.239999771118164,11.449999809265137,5671001.0,11.248271942138672
2016-08-16,11.539999961853027,11.399999618530273,11.399999618530273,11.5,4203325.0,11.297391891479492
2016-08-17,11.760000228881836,11.550000190734863,11.65999984741211,11.569999694824219,6404053.0,11.366158485412598
2016-08-18,11.949999809265137,11.539999961853027,11.579999923706055,11.800000190734863,7989701.0,11.592105865478516
2016-08-19,11.899999618530273,11.65999984741211,11.779999732971191,11.850000381469727,5502238.0,11.641225814819336
2016-08-22,12.09000015258789,11.579999923706055,11.90999984741211,11.800000190734863,6745100.0,11.592105865478516
2016-08-23,11.880000114440918,11.579999923706055,11.760000228881836,11.6899995803833,5729246.0,11.48404312133789
2016-08-24,11.739999771118164,11.579999923706055,11.670000076293945,11.699999809265137,4208280.0,11.493867874145508
2016-08-25,11.670000076293945,11.380000114440918,11.670000076293945,11.579999923706055,4378367.0,11.375982284545898
2016-08-26,11.880000114440918,11.5600004196167,11.600000381469727,11.720000267028809,7101532.0,11.513516426086426
2016-08-29,11.960000038146973,11.720000267028809,11.720000267028809,11.829999923706055,5614697.0,11.621577262878418
2016-08-30,11.880000114440918,11.710000038146973,11.829999923706055,11.739999771118164,3553100.0,11.533163070678711
2016-08-31,11.819999694824219,11.600000381469727,11.789999961853027,11.729999542236328,4089248.0,11.52333927154541
2016-09-01,12.029999732971191,11.619999885559082,11.760000228881836,11.869999885559082,9453109.0,11.660872459411621
2016-09-02,11.9399995803833,11.649999618530273,11.819999694824219,11.75,5053132.0,11.542986869812012
2016-09-05,12.199999809265137,11.680000305175781,11.75,12.1899995803833,11640665.0,11.975234985351562
2016-09-06,12.329999923706055,11.979999542236328,12.109999656677246,12.289999961853027,11449273.0,12.073473930358887
2016-09-07,12.380000114440918,12.100000381469727,12.199999809265137,12.180000305175781,8049677.0,11.965411186218262
2016-09-08,12.460000038146973,12.140000343322754,12.229999542236328,12.4399995803833,8327854.0,12.220830917358398
2016-09-09,12.4399995803833,12.079999923706055,12.359999656677246,12.109999656677246,7050930.0,11.89664363861084
2016-09-12,11.989999771118164,11.59000015258789,11.760000228881836,11.619999885559082,6170066.0,11.415277481079102
2016-09-13,11.949999809265137,11.59000015258789,11.699999809265137,11.890000343322754,4552130.0,11.680521011352539
2016-09-14,11.9399995803833,11.710000038146973,11.8100004196167,11.789999961853027,4040989.0,11.582282066345215
2016-09-19,12.010000228881836,11.779999732971191,11.800000190734863,11.949999809265137,3940903.0,11.739462852478027
2016-09-20,12.149999618530273,11.899999618530273,11.949999809265137,11.970000267028809,3646939.0,11.759110450744629
2016-09-21,12.25,11.9399995803833,12.0,12.119999885559082,5265031.0,11.90646743774414
2016-09-22,12.329999923706055,12.0,12.170000076293945,12.050000190734863,4555637.0,11.837701797485352
2016-09-23,12.220000267028809,12.039999961853027,12.109999656677246,12.130000114440918,3856504.0,11.916293144226074
2016-09-26,12.130000114440918,11.619999885559082,12.069999694824219,11.649999618530273,6448641.0,11.444748878479004
2016-09-27,11.760000228881836,11.520000457763672,11.520000457763672,11.75,3007125.0,11.542986869812012
2016-09-28,11.9399995803833,11.739999771118164,11.800000190734863,11.850000381469727,2730959.0,11.641225814819336
2016-09-29,12.050000190734863,11.819999694824219,11.869999885559082,12.029999732971191,3391901.0,11.81805419921875
2016-09-30,12.079999923706055,11.9399995803833,12.020000457763672,12.039999961853027,2268405.0,11.82787799835205
2016-10-10,12.279999732971191,12.050000190734863,12.100000381469727,12.25,4919105.0,12.034177780151367
2016-10-11,12.350000381469727,12.130000114440918,12.229999542236328,12.279999732971191,6405136.0,12.063648223876953
2016-10-12,12.260000228881836,12.119999885559082,12.210000038146973,12.229999542236328,4557835.0,12.014530181884766
2016-10-13,12.350000381469727,12.170000076293945,12.25,12.329999923706055,5461727.0,12.112768173217773
2016-10-14,12.4399995803833,12.130000114440918,12.300000190734863,12.229999542236328,4871649.0,12.014530181884766
2016-10-17,12.479999542236328,12.15999984741211,12.25,12.229999542236328,6487477.0,12.014530181884766
2016-10-18,12.729999542236328,12.15999984741211,12.229999542236328,12.699999809265137,10541318.0,12.476249694824219
2016-10-19,12.699999809265137,12.529999732971191,12.619999885559082,12.59000015258789,5434220.0,12.36818790435791
2016-10-20,12.829999923706055,12.510000228881836,12.59000015258789,12.619999885559082,8134543.0,12.397659301757812
2016-10-21,12.630000114440918,12.350000381469727,12.609999656677246,12.5600004196167,6098318.0,12.338716506958008
2016-10-24,12.640000343322754,12.430000305175781,12.550000190734863,12.619999885559082,5357307.0,12.397659301757812
2016-10-25,12.65999984741211,12.479999542236328,12.619999885559082,12.619999885559082,4385493.0,12.397659301757812
2016-10-26,12.960000038146973,12.489999771118164,12.630000114440918,12.869999885559082,10704648.0,12.643254280090332
2016-10-27,12.9399995803833,12.739999771118164,12.779999732971191,12.800000190734863,4799225.0,12.574488639831543
2016-10-28,12.920000076293945,12.300000190734863,12.779999732971191,12.390000343322754,5851669.0,12.171711921691895
2016-10-31,12.470000267028809,12.279999732971191,12.390000343322754,12.3100004196167,4359301.0,12.093121528625488
2016-11-01,12.529999732971191,12.3100004196167,12.359999656677246,12.510000228881836,3915948.0,12.289597511291504
2016-11-02,12.779999732971191,12.449999809265137,12.479999542236328,12.619999885559082,5920203.0,12.397659301757812
2016-11-03,12.8100004196167,12.5,12.5,12.800000190734863,5666419.0,12.574488639831543
2016-11-04,12.829999923706055,12.649999618530273,12.760000228881836,12.800000190734863,4874765.0,12.574488639831543
2016-11-07,12.989999771118164,12.699999809265137,12.800000190734863,12.819999694824219,4979328.0,12.594135284423828
2016-11-08,12.880000114440918,12.619999885559082,12.819999694824219,12.760000228881836,6187147.0,12.53519344329834
2016-11-09,12.789999961853027,12.470000267028809,12.739999771118164,12.550000190734863,6597106.0,12.328893661499023
2016-11-10,13.239999771118164,12.619999885559082,12.619999885559082,13.210000038146973,12935937.0,12.977265357971191
2016-11-11,13.229999542236328,13.039999961853027,13.199999809265137,13.1899995803833,7401520.0,12.957616806030273
2016-11-14,13.470000267028809,13.0,13.050000190734863,13.3100004196167,8846508.0,13.0755033493042
2016-11-15,13.680000305175781,13.220000267028809,13.539999961853027,13.329999923706055,10001333.0,13.095149993896484
2016-11-16,13.359999656677246,13.100000381469727,13.220000267028809,13.270000457763672,4222205.0,13.036209106445312
2016-11-17,13.479999542236328,13.130000114440918,13.260000228881836,13.479999542236328,5270599.0,13.242506980895996
2016-11-18,13.819999694824219,13.3100004196167,13.460000038146973,13.40999984741211,8313428.0,13.17374038696289
2016-11-21,13.6899995803833,13.229999542236328,13.430000305175781,13.569999694824219,5864010.0,13.33092212677002
2016-11-22,13.65999984741211,13.329999923706055,13.579999923706055,13.430000305175781,5054679.0,13.193388938903809
2016-11-23,13.539999961853027,13.140000343322754,13.40999984741211,13.1899995803833,6902158.0,12.957616806030273
2016-11-24,13.779999732971191,13.149999618530273,13.1899995803833,13.699999809265137,13384238.0,13.45863151550293
2016-11-25,13.699999809265137,13.020000457763672,13.699999809265137,13.479999542236328,8339658.0,13.242506980895996
2016-11-28,13.550000190734863,13.229999542236328,13.359999656677246,13.510000228881836,5578631.0,13.271979331970215
2016-11-29,13.479999542236328,13.0600004196167,13.359999656677246,13.100000381469727,6244695.0,12.869202613830566
2016-11-30,13.180000305175781,12.75,13.100000381469727,12.8100004196167,4878379.0,12.584312438964844
2016-12-01,12.930000305175781,12.609999656677246,12.869999885559082,12.770000457763672,6137103.0,12.545016288757324
2016-12-02,12.850000381469727,12.640000343322754,12.75,12.829999923706055,3825032.0,12.603960037231445
2016-12-05,12.949999809265137,12.609999656677246,12.65999984741211,12.720000267028809,3472335.0,12.495898246765137
2016-12-06,12.890000343322754,12.600000381469727,12.779999732971191,12.779999732971191,2287595.0,12.554840087890625
2016-12-07,12.949999809265137,12.720000267028809,12.720000267028809,12.9399995803833,3181986.0,12.712019920349121
2016-12-08,13.100000381469727,12.869999885559082,12.970000267028809,12.949999809265137,4226327.0,12.721844673156738
2016-12-09,13.0600004196167,12.770000457763672,13.0,12.90999984741211,3314758.0,12.682550430297852
2016-12-12,12.970000267028809,11.8100004196167,12.970000267028809,12.020000457763672,6294969.0,11.80823040008545
2016-12-13,12.180000305175781,11.8100004196167,12.0,12.039999961853027,3869698.0,11.82787799835205
2016-12-14,12.119999885559082,11.9399995803833,12.020000457763672,11.949999809265137,3357568.0,11.739462852478027
2016-12-15,12.5600004196167,11.800000190734863,11.800000190734863,12.199999809265137,4583000.0,11.985058784484863
2016-12-16,12.539999961853027,12.170000076293945,12.170000076293945,12.489999771118164,4209801.0,12.269949913024902
2016-12-19,12.850000381469727,12.449999809265137,12.489999771118164,12.6899995803833,5784559.0,12.466424942016602
2016-12-20,12.579999923706055,12.300000190734863,12.510000228881836,12.550000190734863,3932437.0,12.328893661499023
2016-12-21,12.640000343322754,12.210000038146973,12.520000457763672,12.34000015258789,4926499.0,12.12259292602539
2016-12-22,12.449999809265137,12.25,12.369999885559082,12.399999618530273,2842996.0,12.181534767150879
2016-12-23,12.529999732971191,12.079999923706055,12.430000305175781,12.100000381469727,4005810.0,11.886821746826172
2016-12-26,12.390000343322754,11.989999771118164,12.0600004196167,12.369999885559082,2844964.0,12.152064323425293
2016-12-27,12.699999809265137,12.279999732971191,12.279999732971191,12.449999809265137,6410592.0,12.230655670166016
2016-12-28,12.729999542236328,12.470000267028809,12.470000267028809,12.5,5681517.0,12.279773712158203
2016-12-29,12.680000305175781,12.510000228881836,12.550000190734863,12.579999923706055,3501351.0,12.358363151550293
2016-12-30,12.65999984741211,12.399999618530273,12.600000381469727,12.5600004196167,3047156.0,12.338716506958008
2017-01-03,12.75,12.430000305175781,12.550000190734863,12.75,4083661.0,12.525369644165039
2017-01-04,12.859999656677246,12.630000114440918,12.699999809265137,12.800000190734863,4479443.0,12.574488639831543
2017-01-05,12.989999771118164,12.729999542236328,12.800000190734863,12.8100004196167,5603001.0,12.584312438964844
2017-01-06,12.850000381469727,12.630000114440918,12.75,12.829999923706055,3451541.0,12.603960037231445
2017-01-09,12.920000076293945,12.699999809265137,12.789999961853027,12.84000015258789,3828336.0,12.61378288269043
2017-01-10,13.079999923706055,12.739999771118164,12.739999771118164,12.869999885559082,5238762.0,12.643254280090332
2017-01-11,12.970000267028809,12.579999923706055,12.850000381469727,12.760000228881836,4632056.0,12.53519344329834
2017-01-12,12.789999961853027,12.3100004196167,12.710000038146973,12.359999656677246,4844160.0,12.142239570617676
2017-01-13,12.5,12.199999809265137,12.359999656677246,12.3100004196167,3484138.0,12.093121528625488
2017-01-16,12.25,11.079999923706055,12.25,11.4399995803833,8601923.0,11.238448143005371
2017-01-17,11.65999984741211,11.079999923706055,11.369999885559082,11.420000076293945,5442644.0,11.218801498413086
2017-01-18,11.539999961853027,11.289999961853027,11.4399995803833,11.489999771118164,4543201.0,11.287567138671875
2017-01-19,11.449999809265137,11.170000076293945,11.4399995803833,11.380000114440918,3102065.0,11.179505348205566
2017-01-20,11.579999923706055,11.289999961853027,11.329999923706055,11.479999542236328,2742721.0,11.277743339538574
2017-01-23,11.710000038146973,11.489999771118164,11.489999771118164,11.6899995803833,2340674.0,11.48404312133789
2017-01-24,11.75,11.609999656677246,11.6899995803833,11.699999809265137,2252865.0,11.493867874145508
2017-01-25,11.84000015258789,11.649999618530273,11.6899995803833,11.770000457763672,1566069.0,11.56263542175293
2017-01-26,11.949999809265137,11.739999771118164,11.800000190734863,11.789999961853027,2053766.0,11.582282066345215
2017-02-03,11.850000381469727,11.649999618530273,11.789999961853027,11.75,1442800.0,11.542986869812012
2017-02-06,11.930000305175781,11.699999809265137,11.760000228881836,11.920000076293945,2579238.0,11.709991455078125
2017-02-07,12.010000228881836,11.819999694824219,11.90999984741211,11.90999984741211,2142322.0,11.700167655944824
2017-02-08,11.960000038146973,11.789999961853027,11.90999984741211,11.920000076293945,1874844.0,11.709991455078125
2017-02-09,12.020000457763672,11.859999656677246,11.930000305175781,11.989999771118164,1765590.0,11.77875804901123
2017-02-10,12.050000190734863,11.899999618530273,11.989999771118164,11.90999984741211,2278231.0,11.700167655944824
2017-02-13,12.020000457763672,11.760000228881836,11.880000114440918,11.90999984741211,2880363.0,11.700167655944824
2017-02-14,11.979999542236328,11.5,11.970000267028809,11.770000457763672,6562601.0,11.56263542175293
2017-02-15,11.850000381469727,11.649999618530273,11.760000228881836,11.6899995803833,4383424.0,11.48404312133789
2017-02-16,11.819999694824219,11.630000114440918,11.680000305175781,11.770000457763672,2648976.0,11.56263542175293
2017-02-17,11.970000267028809,11.710000038146973,11.770000457763672,11.800000190734863,3493617.0,11.592105865478516
2017-02-20,12.119999885559082,11.729999542236328,11.75,12.079999923706055,4834477.0,11.867173194885254
2017-02-21,12.260000228881836,11.930000305175781,12.050000190734863,12.079999923706055,5556507.0,11.867173194885254
2017-02-22,12.1899995803833,11.930000305175781,12.029999732971191,12.050000190734863,4780783.0,11.837701797485352
2017-02-23,12.170000076293945,11.890000343322754,12.050000190734863,12.069999694824219,4278480.0,11.85734748840332
2017-02-24,12.229999542236328,12.0,12.079999923706055,12.15999984741211,5051629.0,11.94576358795166
2017-02-27,12.1899995803833,11.949999809265137,12.15999984741211,12.0,3108415.0,11.788582801818848
2017-02-28,12.050000190734863,11.850000381469727,12.0,11.960000038146973,2757473.0,11.749287605285645
2017-03-01,12.119999885559082,11.920000076293945,11.960000038146973,12.050000190734863,3945827.0,11.837701797485352
2017-03-02,12.09000015258789,11.890000343322754,12.029999732971191,12.0,2908563.0,11.788582801818848
2017-03-03,12.09000015258789,11.899999618530273,12.0,12.0,2698486.0,11.788582801818848
2017-03-06,12.210000038146973,11.949999809265137,12.0,12.149999618530273,3690308.0,11.935938835144043
2017-03-07,12.180000305175781,12.020000457763672,12.149999618530273,12.100000381469727,2966149.0,11.886821746826172
2017-03-08,12.140000343322754,11.989999771118164,12.100000381469727,12.09000015258789,2632644.0,11.876997947692871
2017-03-09,12.119999885559082,11.850000381469727,12.100000381469727,11.899999618530273,3343271.0,11.690343856811523
2017-03-10,11.930000305175781,11.729999542236328,11.899999618530273,11.84000015258789,3930161.0,11.631401062011719
2017-03-13,11.850000381469727,11.619999885559082,11.75,11.829999923706055,2746941.0,11.621577262878418
2017-03-14,11.90999984741211,11.770000457763672,11.770000457763672,11.859999656677246,2082911.0,11.651049613952637
2017-03-15,11.880000114440918,11.649999618530273,11.84000015258789,11.670000076293945,3175013.0,11.464396476745605
2017-03-16,11.880000114440918,11.680000305175781,11.680000305175781,11.8100004196167,3602778.0,11.601929664611816
2017-03-17,11.920000076293945,11.729999542236328,11.84000015258789,11.770000457763672,3506429.0,11.56263542175293
2017-03-20,11.880000114440918,11.699999809265137,11.770000457763672,11.880000114440918,2860638.0,11.670697212219238
2017-03-21,11.859999656677246,11.710000038146973,11.859999656677246,11.75,4571322.0,11.542986869812012
2017-03-22,11.8100004196167,11.630000114440918,11.680000305175781,11.699999809265137,2926009.0,11.493867874145508
2017-03-23,11.890000343322754,11.579999923706055,11.75,11.739999771118164,4223057.0,11.533163070678711
2017-03-24,11.800000190734863,11.479999542236328,11.670000076293945,11.579999923706055,5039716.0,11.375982284545898
2017-03-27,11.65999984741211,11.460000038146973,11.579999923706055,11.470000267028809,3288483.0,11.267921447753906
2017-03-28,11.699999809265137,11.479999542236328,11.489999771118164,11.680000305175781,5174066.0,11.474221229553223
2017-03-29,11.739999771118164,11.479999542236328,11.649999618530273,11.65999984741211,5169678.0,11.454571723937988
2017-03-30,11.619999885559082,11.100000381469727,11.5600004196167,11.220000267028809,8372950.0,11.022324562072754
2017-03-31,11.979999542236328,11.180000305175781,11.220000267028809,11.579999923706055,8679652.0,11.375982284545898
2017-04-05,11.520000457763672,11.220000267028809,11.5,11.369999885559082,10747148.0,11.169682502746582
2017-04-06,11.359999656677246,11.25,11.350000381469727,11.289999961853027,4581586.0,11.09109115600586
2017-04-07,11.430000305175781,11.15999984741211,11.15999984741211,11.350000381469727,5026931.0,11.150033950805664
2017-04-10,11.40999984741211,11.210000038146973,11.220000267028809,11.220000267028809,3617045.0,11.022324562072754
2017-04-11,11.300000190734863,11.109999656677246,11.1899995803833,11.270000457763672,2959479.0,11.07144546508789
2017-04-12,11.430000305175781,11.1899995803833,11.300000190734863,11.289999961853027,4107681.0,11.09109115600586
2017-04-13,11.300000190734863,11.180000305175781,11.300000190734863,11.210000038146973,2740108.0,11.012500762939453
2017-04-14,11.279999732971191,10.850000381469727,11.25,10.880000114440918,3796408.0,10.688315391540527
2017-04-17,10.920000076293945,10.399999618530273,10.8100004196167,10.460000038146973,5678528.0,10.275713920593262
2017-04-18,10.6899995803833,10.229999542236328,10.479999542236328,10.369999885559082,3203280.0,10.187300682067871
2017-04-19,10.430000305175781,10.109999656677246,10.359999656677246,10.229999542236328,4182403.0,10.049766540527344
2017-04-20,10.300000190734863,10.0600004196167,10.199999809265137,10.170000076293945,2852233.0,9.990823745727539
2017-04-21,10.260000228881836,10.130000114440918,10.180000305175781,10.229999542236328,2473263.0,10.049766540527344
2017-04-24,10.229999542236328,9.720000267028809,10.229999542236328,9.75,4235719.0,9.578222274780273
2017-04-25,9.899999618530273,9.5600004196167,9.729999542236328,9.59000015258789,3651752.0,9.421042442321777
2017-04-26,9.819999694824219,9.59000015258789,9.600000381469727,9.8100004196167,2425048.0,9.637166976928711
2017-04-27,9.789999961853027,9.5,9.789999961853027,9.720000267028809,5335349.0,9.548751831054688
2017-04-28,9.90999984741211,9.609999656677246,9.699999809265137,9.890000343322754,3409857.0,9.7157564163208
2017-05-02,10.039999961853027,9.800000190734863,9.869999885559082,9.920000076293945,2871570.0,9.74522876739502
2017-05-03,9.989999771118164,9.850000381469727,9.899999618530273,9.960000038146973,2045821.0,9.784523010253906
2017-05-04,10.079999923706055,9.880000114440918,9.9399995803833,9.930000305175781,2152876.0,9.75505256652832
2017-05-05,9.979999542236328,9.510000228881836,9.930000305175781,9.800000190734863,2020534.0,9.627342224121094
2017-05-08,9.819999694824219,9.579999923706055,9.819999694824219,9.609999656677246,1884243.0,9.440690040588379
2017-05-09,9.680000305175781,9.390000343322754,9.5600004196167,9.619999885559082,2660263.0,9.45051383972168
2017-05-10,9.680000305175781,9.399999618530273,9.609999656677246,9.399999618530273,1728161.0,9.234389305114746
2017-05-11,9.40999984741211,9.029999732971191,9.40999984741211,9.279999732971191,2708210.0,9.11650276184082
2017-05-12,9.449999809265137,9.029999732971191,9.279999732971191,9.399999618530273,4369513.0,9.234389305114746
2017-05-15,9.399999618530273,9.229999542236328,9.319999694824219,9.34000015258789,2215357.0,9.175446510314941
2017-05-16,9.5,9.15999984741211,9.3100004196167,9.479999542236328,3066228.0,9.312978744506836
2017-05-17,9.680000305175781,9.449999809265137,9.470000267028809,9.600000381469727,3423400.0,9.430866241455078
2017-05-18,10.140000343322754,9.420000076293945,9.510000228881836,10.069999694824219,8415855.0,9.892584800720215
2017-05-19,10.050000190734863,9.729999542236328,9.989999771118164,9.800000190734863,4639948.0,9.627342224121094
2017-05-22,9.770000457763672,9.460000038146973,9.720000267028809,9.489999771118164,3355488.0,9.322803497314453
2017-05-23,9.550000190734863,8.979999542236328,9.550000190734863,9.460000038146973,4524077.0,9.293333053588867
2017-05-24,9.609999656677246,9.25,9.260000228881836,9.40999984741211,4039400.0,9.244213104248047
2017-05-25,9.510000228881836,9.100000381469727,9.430000305175781,9.300000190734863,4856001.0,9.136151313781738
2017-05-26,9.75,9.220000267028809,9.3100004196167,9.720000267028809,5382994.0,9.548751831054688
2017-05-31,9.979999542236328,9.199999809265137,9.979999542236328,9.229999542236328,7880091.0,9.067383766174316
2017-06-01,9.25,8.920000076293945,9.0,9.069999694824219,3205593.0,8.910202980041504
2017-06-02,9.25,8.970000267028809,9.09000015258789,9.180000305175781,2841815.0,9.018265724182129
2017-06-05,9.300000190734863,9.170000076293945,9.220000267028809,9.260000228881836,1713946.0,9.096857070922852
2017-06-06,9.270000457763672,9.149999618530273,9.270000457763672,9.239999771118164,1312201.0,9.077207565307617
2017-06-07,9.479999542236328,9.149999618530273,9.260000228881836,9.40999984741211,4169417.0,9.244213104248047
2017-06-08,9.520000457763672,9.34000015258789,9.40999984741211,9.369999885559082,2609341.0,9.204917907714844
2017-06-09,9.399999618530273,9.229999542236328,9.369999885559082,9.300000190734863,1664217.0,9.136151313781738
2017-06-12,9.770000457763672,9.279999732971191,9.350000381469727,9.520000457763672,12324502.0,9.352275848388672
2017-06-13,9.989999771118164,9.300000190734863,9.300000190734863,9.829999923706055,10004983.0,9.656813621520996
2017-06-14,10.010000228881836,9.720000267028809,9.779999732971191,9.880000114440918,5723279.0,9.705933570861816
2017-06-15,10.010000228881836,9.829999923706055,9.84000015258789,9.9399995803833,2902491.0,9.764875411987305
2017-06-16,10.079999923706055,9.899999618530273,9.979999542236328,9.949999809265137,2348354.0,9.774699211120605
2017-06-19,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0.0,9.774699211120605
2017-06-20,10.069999694824219,9.84000015258789,10.069999694824219,9.920000076293945,3029854.0,9.74522876739502
2017-06-21,10.079999923706055,9.800000190734863,9.960000038146973,10.069999694824219,6235774.0,9.892584800720215
2017-06-22,10.079999923706055,9.880000114440918,10.029999732971191,9.920000076293945,2997499.0,9.74522876739502
2017-06-23,9.979999542236328,9.800000190734863,9.920000076293945,9.920000076293945,2435063.0,9.74522876739502
2017-06-26,9.9399995803833,9.729999542236328,9.920000076293945,9.930000305175781,6268001.0,9.75505256652832
2017-06-27,9.949999809265137,9.8100004196167,9.869999885559082,9.850000381469727,1612703.0,9.676462173461914
2017-06-28,10.079999923706055,9.800000190734863,9.850000381469727,10.039999961853027,3623291.0,9.863114356994629
2017-06-29,10.0600004196167,9.880000114440918,10.0,9.930000305175781,3539619.0,9.75505256652832
2017-06-30,10.130000114440918,9.880000114440918,9.890000343322754,10.079999923706055,2953996.0,9.902409553527832
2017-07-03,10.520000457763672,10.0600004196167,10.140000343322754,10.420000076293945,6700118.0,10.236418724060059
2017-07-04,10.579999923706055,10.3100004196167,10.399999618530273,10.470000267028809,3901543.0,10.285538673400879
2017-07-05,10.489999771118164,10.359999656677246,10.489999771118164,10.4399995803833,2763469.0,10.256067276000977
2017-07-06,10.539999961853027,10.369999885559082,10.449999809265137,10.520000457763672,2669458.0,10.334657669067383
2017-07-07,10.600000381469727,10.460000038146973,10.460000038146973,10.550000190734863,2813002.0,10.364129066467285
2017-07-10,10.649999618530273,10.1899995803833,10.510000228881836,10.550000190734863,4160077.0,10.364129066467285
2017-07-11,10.619999885559082,10.460000038146973,10.550000190734863,10.510000228881836,1821078.0,10.324833869934082
2017-07-12,10.510000228881836,10.289999961853027,10.510000228881836,10.399999618530273,4248302.0,10.216771125793457
2017-07-13,10.899999618530273,10.380000114440918,10.399999618530273,10.829999923706055,6803276.0,10.639195442199707
2017-07-14,10.829999923706055,10.600000381469727,10.779999732971191,10.739999771118164,2862270.0,10.55078125
2017-07-17,10.739999771118164,10.34000015258789,10.739999771118164,10.479999542236328,4983967.0,10.295361518859863
2017-07-18,11.09000015258789,10.399999618530273,10.420000076293945,10.970000267028809,6878375.0,10.776728630065918
2017-07-19,11.109999656677246,10.850000381469727,10.960000038146973,11.0600004196167,3830661.0,10.865144729614258
2017-07-20,11.130000114440918,10.800000190734863,11.130000114440918,10.829999923706055,3568041.0,10.639195442199707
2017-07-21,10.90999984741211,10.710000038146973,10.850000381469727,10.890000343322754,5086151.0,10.698138236999512
2017-07-24,10.949999809265137,10.770000457763672,10.829999923706055,10.890000343322754,1953500.0,10.698138236999512
2017-07-25,10.890000343322754,10.600000381469727,10.880000114440918,10.800000190734863,5842602.0,10.609724998474121
2017-07-26,10.869999885559082,10.680000305175781,10.869999885559082,10.789999961853027,2523564.0,10.599900245666504
2017-07-27,10.960000038146973,10.6899995803833,10.779999732971191,10.90999984741211,2499939.0,10.71778678894043
2017-07-28,10.949999809265137,10.75,10.920000076293945,10.760000228881836,1728323.0,10.570428848266602
2017-07-31,10.859999656677246,10.600000381469727,10.800000190734863,10.720000267028809,3022687.0,10.531133651733398
2017-08-01,10.829999923706055,10.649999618530273,10.720000267028809,10.699999809265137,2352580.0,10.511486053466797
2017-08-02,10.779999732971191,10.5600004196167,10.680000305175781,10.680000305175781,2080169.0,10.491839408874512
2017-08-03,10.770000457763672,10.619999885559082,10.65999984741211,10.720000267028809,1741575.0,10.531133651733398
2017-08-04,10.739999771118164,10.630000114440918,10.680000305175781,10.6899995803833,1706445.0,10.50166130065918
2017-08-07,11.199999809265137,10.680000305175781,10.699999809265137,11.100000381469727,6902295.0,10.904438972473145
2017-08-08,11.329999923706055,10.989999771118164,11.09000015258789,11.3100004196167,5157318.0,11.110739707946777
2017-08-09,11.359999656677246,11.130000114440918,11.300000190734863,11.1899995803833,2888108.0,10.992853164672852
2017-08-10,11.960000038146973,11.369999885559082,11.550000190734863,11.470000267028809,13764801.0,11.267921447753906
2017-08-11,11.420000076293945,11.069999694824219,11.420000076293945,11.15999984741211,3552328.0,10.96338176727295
2017-08-14,11.279999732971191,11.050000190734863,11.050000190734863,11.210000038146973,1362600.0,11.012500762939453
2017-08-15,11.270000457763672,11.130000114440918,11.239999771118164,11.239999771118164,2594060.0,11.041971206665039
2017-08-16,11.289999961853027,11.149999618530273,11.239999771118164,11.239999771118164,1127500.0,11.041971206665039
2017-08-17,11.25,10.949999809265137,11.239999771118164,11.119999885559082,3564700.0,10.924086570739746
2017-08-18,11.0600004196167,10.800000190734863,10.960000038146973,11.020000457763672,4648532.0,10.855134010314941
2017-08-21,11.0600004196167,10.9399995803833,10.989999771118164,11.0600004196167,1267101.0,10.894536018371582
2017-08-22,11.0600004196167,10.9399995803833,10.970000267028809,10.989999771118164,1115000.0,10.825582504272461
2017-08-23,11.050000190734863,10.800000190734863,10.930000305175781,11.0,1685201.0,10.835432052612305
2017-08-24,11.079999923706055,10.850000381469727,11.079999923706055,10.949999809265137,1474902.0,10.78618049621582
2017-08-25,11.069999694824219,10.899999618530273,10.979999542236328,11.039999961853027,1479036.0,10.874834060668945
2017-08-28,11.319999694824219,11.010000228881836,11.029999732971191,11.239999771118164,3891176.0,11.071842193603516
2017-08-29,11.369999885559082,11.1899995803833,11.239999771118164,11.25,1493901.0,11.081693649291992
2017-08-30,11.3100004196167,11.109999656677246,11.199999809265137,11.149999618530273,2055766.0,10.98318862915039
2017-08-31,11.229999542236328,11.079999923706055,11.199999809265137,11.119999885559082,1749250.0,10.95363712310791
2017-09-01,11.420000076293945,11.100000381469727,11.199999809265137,11.329999923706055,2829571.0,11.160494804382324
2017-09-04,11.319999694824219,11.140000343322754,11.300000190734863,11.15999984741211,1992800.0,10.993040084838867
2017-09-05,11.210000038146973,10.880000114440918,11.170000076293945,11.0,3726246.0,10.835432052612305
2017-09-06,11.050000190734863,10.899999618530273,10.979999542236328,10.970000267028809,1530270.0,10.805882453918457
2017-09-07,11.020000457763672,10.890000343322754,11.020000457763672,10.979999542236328,3099602.0,10.815731048583984
2017-09-08,10.979999542236328,10.850000381469727,10.979999542236328,10.9399995803833,1623101.0,10.77632999420166
2017-09-11,11.430000305175781,10.989999771118164,10.989999771118164,11.1899995803833,3798335.0,11.022589683532715
2017-09-12,11.399999618530273,11.149999618530273,11.170000076293945,11.390000343322754,3657153.0,11.219598770141602
2017-09-13,11.510000228881836,11.3100004196167,11.390000343322754,11.460000038146973,2611739.0,11.288551330566406
2017-09-14,11.510000228881836,11.300000190734863,11.460000038146973,11.359999656677246,2194030.0,11.190047264099121
2017-09-15,11.449999809265137,11.239999771118164,11.380000114440918,11.319999694824219,1581402.0,11.15064525604248
2017-09-18,11.359999656677246,11.220000267028809,11.279999732971191,11.3100004196167,1368145.0,11.14079475402832
2017-09-19,11.300000190734863,11.229999542236328,11.300000190734863,11.279999732971191,1542527.0,11.11124324798584
2017-09-20,11.329999923706055,11.210000038146973,11.329999923706055,11.289999961853027,1303837.0,11.12109375
2017-09-21,11.3100004196167,11.199999809265137,11.289999961853027,11.279999732971191,1870800.0,11.11124324798584
2017-09-22,11.300000190734863,11.149999618530273,11.300000190734863,11.149999618530273,785436.0,10.98318862915039
2017-09-25,11.229999542236328,10.899999618530273,11.210000038146973,10.989999771118164,3197792.0,10.825582504272461
2017-09-26,11.300000190734863,10.979999542236328,11.180000305175781,11.079999923706055,2216645.0,10.914236068725586
2017-09-27,11.449999809265137,10.970000267028809,11.149999618530273,11.369999885559082,3107057.0,11.199897766113281
2017-09-28,11.630000114440918,11.300000190734863,11.300000190734863,11.520000457763672,5786647.0,11.34765338897705
2017-09-29,11.880000114440918,11.539999961853027,11.600000381469727,11.8100004196167,5215588.0,11.633316040039062
2017-10-09,11.880000114440918,11.609999656677246,11.819999694824219,11.84000015258789,3417034.0,11.66286563873291
2017-10-10,11.850000381469727,11.670000076293945,11.84000015258789,11.710000038146973,3233673.0,11.534810066223145
2017-10-11,12.069999694824219,11.670000076293945,11.670000076293945,11.789999961853027,3535100.0,11.613614082336426
2017-10-12,11.850000381469727,11.699999809265137,11.850000381469727,11.789999961853027,1586912.0,11.613614082336426
2017-10-13,11.890000343322754,11.739999771118164,11.789999961853027,11.850000381469727,1704498.0,11.672717094421387
2017-10-16,11.920000076293945,11.649999618530273,11.899999618530273,11.800000190734863,2086899.0,11.62346363067627
2017-10-17,11.819999694824219,11.430000305175781,11.819999694824219,11.649999618530273,2423001.0,11.475708961486816
2017-10-18,11.720000267028809,11.350000381469727,11.609999656677246,11.390000343322754,1996748.0,11.219598770141602
2017-10-19,11.630000114440918,11.430000305175781,11.470000267028809,11.479999542236328,3659767.0,11.30825138092041
2017-10-20,11.630000114440918,11.420000076293945,11.539999961853027,11.619999885559082,2029869.0,11.446157455444336
2017-10-23,12.010000228881836,11.609999656677246,11.609999656677246,11.960000038146973,3453710.0,11.781070709228516
2017-10-24,12.180000305175781,11.880000114440918,11.979999542236328,11.960000038146973,4776389.0,11.781070709228516
2017-10-25,12.199999809265137,11.9399995803833,11.979999542236328,12.010000228881836,3461903.0,11.830323219299316
2017-10-26,12.1899995803833,11.979999542236328,12.130000114440918,12.100000381469727,2034632.0,11.918976783752441
2017-10-27,12.180000305175781,11.920000076293945,12.100000381469727,11.949999809265137,2557700.0,11.771220207214355
2017-10-30,11.9399995803833,11.0,11.9399995803833,11.380000114440918,7267657.0,11.209747314453125
2017-10-31,11.479999542236328,11.220000267028809,11.350000381469727,11.369999885559082,2389749.0,11.199897766113281
2017-11-01,11.4399995803833,11.220000267028809,11.4399995803833,11.229999542236328,2209669.0,11.061991691589355
2017-11-02,11.399999618530273,10.979999542236328,11.289999961853027,11.300000190734863,2256302.0,11.130945205688477
2017-11-03,11.350000381469727,11.119999885559082,11.300000190734863,11.34000015258789,1979400.0,11.170347213745117
2017-11-06,11.369999885559082,11.130000114440918,11.229999542236328,11.1899995803833,2432236.0,11.022589683532715
2017-11-07,11.25,10.9399995803833,11.180000305175781,11.039999961853027,3673508.0,10.874834060668945
2017-11-08,11.09000015258789,10.8100004196167,11.079999923706055,10.9399995803833,5746061.0,10.77632999420166
2017-11-09,10.920000076293945,10.600000381469727,10.899999618530273,10.729999542236328,5259929.0,10.56947135925293
2017-11-10,10.960000038146973,10.680000305175781,10.739999771118164,10.869999885559082,4189260.0,10.707378387451172
2017-11-13,10.960000038146973,10.75,10.90999984741211,10.84000015258789,2518647.0,10.677825927734375
2017-11-14,10.869999885559082,10.710000038146973,10.850000381469727,10.770000457763672,1912454.0,10.608874320983887
2017-11-15,10.920000076293945,10.779999732971191,10.850000381469727,10.850000381469727,1814138.0,10.687677383422852
2017-11-16,10.899999618530273,10.699999809265137,10.880000114440918,10.800000190734863,1458803.0,10.63842487335205
2017-11-17,10.859999656677246,9.720000267028809,10.829999923706055,9.720000267028809,16754478.0,9.574583053588867
2017-11-20,9.479999542236328,8.90999984741211,9.479999542236328,9.3100004196167,8353630.0,9.170716285705566
2017-11-21,9.699999809265137,9.210000038146973,9.279999732971191,9.640000343322754,4858243.0,9.495779991149902
2017-11-22,9.760000228881836,9.399999618530273,9.579999923706055,9.680000305175781,3531584.0,9.535181045532227
2017-11-23,9.680000305175781,9.399999618530273,9.680000305175781,9.579999923706055,2693649.0,9.436676979064941
2017-11-24,9.609999656677246,9.430000305175781,9.5600004196167,9.520000457763672,1576028.0,9.377574920654297
2017-11-27,9.550000190734863,9.100000381469727,9.550000190734863,9.199999809265137,2091289.0,9.062361717224121
2017-11-28,9.359999656677246,9.149999618530273,9.1899995803833,9.1899995803833,1593728.0,9.052511215209961
2017-11-29,9.270000457763672,9.079999923706055,9.220000267028809,9.119999885559082,1729900.0,8.983558654785156
2017-11-30,9.1899995803833,9.0,9.170000076293945,9.109999656677246,1031570.0,8.97370719909668
2017-12-01,9.300000190734863,9.100000381469727,9.300000190734863,9.130000114440918,1680340.0,8.993409156799316
2017-12-04,9.140000343322754,8.600000381469727,9.119999885559082,8.84000015258789,1935239.0,8.707747459411621
2017-12-05,8.960000038146973,8.5,8.850000381469727,8.579999923706055,2290803.0,8.451637268066406
2017-12-06,8.75,8.3100004196167,8.579999923706055,8.609999656677246,3278612.0,8.481188774108887
2017-12-07,8.6899995803833,8.489999771118164,8.569999694824219,8.609999656677246,2163103.0,8.481188774108887
2017-12-08,8.800000190734863,8.550000190734863,8.550000190734863,8.739999771118164,1888603.0,8.609243392944336
2017-12-11,8.859999656677246,8.699999809265137,8.770000457763672,8.760000228881836,1703001.0,8.628944396972656
2017-12-12,8.8100004196167,8.460000038146973,8.8100004196167,8.520000457763672,2497392.0,8.392536163330078
2017-12-13,8.680000305175781,8.479999542236328,8.59000015258789,8.640000343322754,1284701.0,8.510740280151367
2017-12-14,8.680000305175781,8.460000038146973,8.640000343322754,8.529999732971191,1611967.0,8.402384757995605
2017-12-15,8.569999694824219,8.449999809265137,8.539999961853027,8.5,1304322.0,8.372835159301758
2017-12-18,8.569999694824219,8.420000076293945,8.470000267028809,8.430000305175781,1551592.0,8.303882598876953
2017-12-19,8.579999923706055,8.40999984741211,8.489999771118164,8.539999961853027,2334948.0,8.412236213684082
2017-12-20,8.569999694824219,8.420000076293945,8.5600004196167,8.460000038146973,1529900.0,8.3334321975708
2017-12-21,8.5600004196167,8.279999732971191,8.4399995803833,8.420000076293945,1755689.0,8.294031143188477
2017-12-22,8.430000305175781,8.3100004196167,8.40999984741211,8.390000343322754,1340310.0,8.264479637145996
2017-12-25,8.380000114440918,8.100000381469727,8.380000114440918,8.149999618530273,1346562.0,8.028070449829102
2017-12-26,8.270000457763672,8.140000343322754,8.170000076293945,8.1899995803833,2296954.0,8.067471504211426
2017-12-27,8.270000457763672,8.029999732971191,8.210000038146973,8.029999732971191,2758674.0,7.909865379333496
2017-12-28,8.069999694824219,7.940000057220459,7.980000019073486,7.980000019073486,2982750.0,7.860613822937012
2017-12-29,8.210000038146973,7.909999847412109,8.079999923706055,8.170000076293945,6955348.0,8.047771453857422
2018-01-02,8.25,8.069999694824219,8.119999885559082,8.199999809265137,2970800.0,8.077322006225586
2018-01-03,8.479999542236328,8.069999694824219,8.229999542236328,8.369999885559082,5634994.0,8.244778633117676
2018-01-04,9.199999809265137,8.3100004196167,8.329999923706055,9.020000457763672,8669105.0,8.885054588317871
2018-01-05,8.880000114440918,8.65999984741211,8.880000114440918,8.729999542236328,5305696.0,8.599392890930176
2018-01-08,8.960000038146973,8.649999618530273,8.770000457763672,8.880000114440918,4535435.0,8.747149467468262
2018-01-09,9.350000381469727,8.739999771118164,8.880000114440918,9.1899995803833,6464364.0,9.052511215209961
2018-01-10,9.25,9.0,9.100000381469727,9.0600004196167,3453798.0,8.924457550048828
2018-01-11,9.050000190734863,8.729999542236328,9.050000190734863,8.930000305175781,3694707.0,8.796401023864746
2018-01-12,8.9399995803833,8.789999961853027,8.930000305175781,8.829999923706055,1986527.0,8.697896957397461
2018-01-15,8.829999923706055,8.600000381469727,8.819999694824219,8.630000114440918,2989312.0,8.500889778137207
2018-01-16,8.850000381469727,8.510000228881836,8.550000190734863,8.619999885559082,2590763.0,8.49103832244873
2018-01-17,8.720000267028809,8.510000228881836,8.670000076293945,8.550000190734863,2254337.0,8.422085762023926
2018-01-18,8.609999656677246,8.430000305175781,8.550000190734863,8.479999542236328,3554938.0,8.353132247924805
2018-01-19,8.75,8.40999984741211,8.489999771118164,8.600000381469727,5614406.0,8.471338272094727
2018-01-22,8.619999885559082,8.319999694824219,8.5,8.550000190734863,3173474.0,8.422085762023926
2018-01-23,8.619999885559082,8.399999618530273,8.569999694824219,8.470000267028809,2659128.0,8.343283653259277
2018-01-24,8.510000228881836,8.399999618530273,8.510000228881836,8.489999771118164,3116817.0,8.362984657287598
2018-01-25,8.699999809265137,8.399999618530273,8.479999542236328,8.479999542236328,5899592.0,8.353132247924805
2018-01-26,8.609999656677246,8.40999984741211,8.449999809265137,8.529999732971191,3832726.0,8.402384757995605
2018-01-29,8.600000381469727,7.800000190734863,8.5600004196167,8.5600004196167,6421757.0,8.431937217712402
2018-01-30,8.6899995803833,8.420000076293945,8.6899995803833,8.5,3316273.0,8.372835159301758
2018-01-31,8.640000343322754,8.3100004196167,8.40999984741211,8.579999923706055,6637601.0,8.451637268066406
2018-02-01,8.600000381469727,8.390000343322754,8.550000190734863,8.5,4927966.0,8.372835159301758
2018-02-02,8.649999618530273,7.650000095367432,8.529999732971191,8.59000015258789,11935580.0,8.461488723754883
2018-02-05,8.479999542236328,8.15999984741211,8.25,8.350000381469727,4239078.0,8.225078582763672
2018-02-06,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,8.225078582763672
2018-02-07,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,8.225078582763672
2018-02-08,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,8.225078582763672
2018-02-09,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,8.225078582763672
2018-02-12,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,8.225078582763672
2018-02-13,7.949999809265137,7.329999923706055,7.329999923706055,7.869999885559082,8654873.0,7.752259254455566
2018-02-14,8.399999618530273,7.829999923706055,7.829999923706055,8.359999656677246,4801552.0,8.234929084777832
2018-02-22,8.40999984741211,8.260000228881836,8.380000114440918,8.359999656677246,3166489.0,8.234929084777832
2018-02-23,8.40999984741211,8.239999771118164,8.359999656677246,8.380000114440918,2384086.0,8.254630088806152
2018-02-26,8.520000457763672,8.3100004196167,8.3100004196167,8.470000267028809,3256757.0,8.343283653259277
2018-02-27,8.640000343322754,8.420000076293945,8.489999771118164,8.539999961853027,3651757.0,8.412236213684082
2018-02-28,8.579999923706055,8.4399995803833,8.5600004196167,8.479999542236328,1846857.0,8.353132247924805
2018-03-01,8.529999732971191,8.40999984741211,8.489999771118164,8.5,1765257.0,8.372835159301758
2018-03-02,8.850000381469727,8.5,8.5,8.739999771118164,6136991.0,8.609243392944336
2018-03-05,9.15999984741211,8.800000190734863,8.800000190734863,9.109999656677246,9123001.0,8.97370719909668
2018-03-06,9.15999984741211,8.930000305175781,9.109999656677246,9.069999694824219,4101130.0,8.934307098388672
2018-03-07,9.149999618530273,8.970000267028809,9.0600004196167,9.079999923706055,2616165.0,8.944157600402832
2018-03-08,9.140000343322754,8.789999961853027,9.039999961853027,9.0,5322450.0,8.86535358428955
2018-03-09,9.079999923706055,8.8100004196167,9.020000457763672,8.989999771118164,4096276.0,8.855504035949707
2018-03-12,9.039999961853027,8.899999618530273,9.0,8.989999771118164,3076271.0,8.855504035949707
2018-03-13,9.119999885559082,8.930000305175781,8.989999771118164,8.9399995803833,2880500.0,8.806251525878906
2018-03-14,9.050000190734863,8.850000381469727,8.960000038146973,8.880000114440918,2663817.0,8.747149467468262
2018-03-15,8.9399995803833,8.8100004196167,8.90999984741211,8.920000076293945,1977257.0,8.786551475524902
2018-03-16,8.949999809265137,8.779999732971191,8.930000305175781,8.829999923706055,1779200.0,8.697896957397461
2018-03-19,9.130000114440918,8.829999923706055,8.859999656677246,9.119999885559082,5800561.0,8.983558654785156
2018-03-20,9.239999771118164,9.010000228881836,9.050000190734863,9.210000038146973,5636083.0,9.072212219238281
2018-03-21,9.289999961853027,9.050000190734863,9.170000076293945,9.140000343322754,4905236.0,9.003259658813477
2018-03-22,9.800000190734863,9.09000015258789,9.09000015258789,9.630000114440918,13944401.0,9.485929489135742
2018-03-23,9.670000076293945,9.220000267028809,9.579999923706055,9.65999984741211,13492893.0,9.515480041503906
2018-03-26,9.84000015258789,9.40999984741211,9.5,9.779999732971191,7657897.0,9.633685111999512
2018-03-27,9.949999809265137,9.699999809265137,9.899999618530273,9.800000190734863,6883716.0,9.653385162353516
2018-03-28,9.880000114440918,9.5600004196167,9.760000228881836,9.630000114440918,3974342.0,9.485929489135742
2018-03-29,10.289999961853027,9.640000343322754,9.640000343322754,10.010000228881836,8284373.0,9.860244750976562
2018-03-30,10.380000114440918,9.859999656677246,10.199999809265137,9.880000114440918,9413896.0,9.73218822479248
2018-04-02,9.949999809265137,9.6899995803833,9.880000114440918,9.859999656677246,5104950.0,9.71248722076416
2018-04-03,9.829999923706055,9.699999809265137,9.75,9.8100004196167,3372700.0,9.663235664367676
2018-04-04,9.979999542236328,9.710000038146973,9.890000343322754,9.760000228881836,3578400.0,9.613985061645508
2018-04-09,9.760000228881836,9.520000457763672,9.680000305175781,9.5600004196167,3650000.0,9.416976928710938
2018-04-10,9.6899995803833,9.510000228881836,9.609999656677246,9.619999885559082,2779939.0,9.476078033447266
2018-04-11,9.720000267028809,9.550000190734863,9.630000114440918,9.65999984741211,7390338.0,9.515480041503906
2018-04-12,9.710000038146973,9.579999923706055,9.65999984741211,9.630000114440918,3619200.0,9.485929489135742
2018-04-13,9.949999809265137,9.65999984741211,9.699999809265137,9.779999732971191,3614647.0,9.633685111999512
2018-04-16,9.850000381469727,9.65999984741211,9.84000015258789,9.770000457763672,3080424.0,9.623834609985352
2018-04-17,9.880000114440918,9.699999809265137,9.850000381469727,9.75,2706308.0,9.604133605957031
2018-04-18,9.949999809265137,9.609999656677246,9.949999809265137,9.779999732971191,3773786.0,9.633685111999512
2018-04-19,9.850000381469727,9.550000190734863,9.779999732971191,9.739999771118164,3569596.0,9.594283103942871
2018-04-20,9.779999732971191,9.470000267028809,9.729999542236328,9.720000267028809,3506273.0,9.574583053588867
2018-04-23,9.960000038146973,9.710000038146973,9.75,9.949999809265137,4765898.0,9.801140785217285
2018-04-24,10.260000228881836,9.899999618530273,9.989999771118164,10.229999542236328,5109413.0,10.07695198059082
2018-04-25,10.899999618530273,10.1899995803833,10.300000190734863,10.729999542236328,14962025.0,10.56947135925293
2018-04-26,10.779999732971191,10.550000190734863,10.649999618530273,10.6899995803833,6534291.0,10.530070304870605
2018-04-27,10.970000267028809,10.5600004196167,10.720000267028809,10.90999984741211,5454723.0,10.74677848815918
2018-05-02,10.850000381469727,10.600000381469727,10.850000381469727,10.710000038146973,3045281.0,10.549771308898926
2018-05-03,10.760000228881836,10.609999656677246,10.619999885559082,10.699999809265137,2967148.0,10.539920806884766
2018-05-04,10.850000381469727,10.680000305175781,10.680000305175781,10.710000038146973,1801700.0,10.549771308898926
2018-05-07,10.930000305175781,10.680000305175781,10.760000228881836,10.920000076293945,3485817.0,10.756629943847656
2018-05-08,11.09000015258789,10.760000228881836,10.920000076293945,10.8100004196167,3626000.0,10.648276329040527
2018-05-09,11.0,10.619999885559082,10.8100004196167,10.989999771118164,4111953.0,10.825582504272461
2018-05-10,11.289999961853027,11.020000457763672,11.020000457763672,11.260000228881836,6748534.0,11.091543197631836
2018-05-11,11.5,10.979999542236328,11.25,11.130000114440918,9485197.0,10.96348762512207
2018-05-14,11.25,10.789999961853027,11.100000381469727,10.899999618530273,5942508.0,10.736928939819336
2018-05-15,10.949999809265137,10.760000228881836,10.8100004196167,10.890000343322754,2882023.0,10.727078437805176
2018-05-16,11.170000076293945,10.890000343322754,10.899999618530273,11.119999885559082,5264124.0,10.95363712310791
2018-05-17,11.279999732971191,11.0,11.180000305175781,11.050000190734863,3858031.0,10.884685516357422
2018-05-18,11.140000343322754,10.859999656677246,11.039999961853027,11.09000015258789,2528551.0,10.924086570739746
2018-05-21,11.199999809265137,10.760000228881836,11.140000343322754,10.880000114440918,4274335.0,10.717228889465332
2018-05-22,10.899999618530273,10.699999809265137,10.850000381469727,10.859999656677246,2414378.0,10.697526931762695
2018-05-23,10.899999618530273,10.699999809265137,10.880000114440918,10.770000457763672,3304321.0,10.608874320983887
2018-05-24,10.829999923706055,10.6899995803833,10.729999542236328,10.760000228881836,2039925.0,10.599023818969727
2018-05-25,10.770000457763672,10.359999656677246,10.770000457763672,10.579999923706055,4238400.0,10.42171573638916
2018-05-28,10.649999618530273,10.399999618530273,10.619999885559082,10.569999694824219,2973701.0,10.411865234375
2018-05-29,10.640000343322754,10.4399995803833,10.579999923706055,10.479999542236328,3339600.0,10.323212623596191
2018-05-30,10.430000305175781,10.170000076293945,10.430000305175781,10.359999656677246,4317989.0,10.205007553100586
2018-05-31,10.59000015258789,9.319999694824219,10.59000015258789,9.770000457763672,15292122.0,9.623834609985352
2018-06-01,9.649999618530273,9.029999732971191,9.40999984741211,9.449999809265137,7922522.0,9.308622360229492
2018-06-04,9.479999542236328,9.210000038146973,9.40999984741211,9.369999885559082,2667000.0,9.259212493896484
2018-06-05,9.520000457763672,9.350000381469727,9.430000305175781,9.40999984741211,3742200.0,9.29874038696289
2018-06-06,9.470000267028809,9.369999885559082,9.470000267028809,9.420000076293945,1645689.0,9.308621406555176
2018-06-07,9.489999771118164,9.279999732971191,9.420000076293945,9.399999618530273,2496900.0,9.288857460021973
2018-06-08,9.460000038146973,9.100000381469727,9.460000038146973,9.270000457763672,3832548.0,9.160396575927734
2018-06-11,9.430000305175781,9.180000305175781,9.270000457763672,9.359999656677246,1790400.0,9.2493314743042
2018-06-12,9.670000076293945,9.359999656677246,9.40999984741211,9.670000076293945,3979631.0,9.555665969848633
2018-06-13,9.789999961853027,9.5600004196167,9.680000305175781,9.670000076293945,2348200.0,9.555665969848633
2018-06-14,9.680000305175781,9.579999923706055,9.680000305175781,9.59000015258789,792800.0,9.476612091064453
2018-06-15,9.779999732971191,9.1899995803833,9.649999618530273,9.510000228881836,5118214.0,9.397557258605957
2018-06-19,9.479999542236328,9.210000038146973,9.40999984741211,9.239999771118164,4641000.0,9.130749702453613
2018-06-20,9.5,9.149999618530273,9.25,9.40999984741211,2559500.0,9.29874038696289
2018-06-21,9.550000190734863,9.369999885559082,9.550000190734863,9.430000305175781,2610000.0,9.318504333496094
2018-06-22,9.479999542236328,9.199999809265137,9.369999885559082,9.449999809265137,1828972.0,9.33826732635498
2018-06-25,9.649999618530273,9.430000305175781,9.449999809265137,9.619999885559082,2127200.0,9.506257057189941
2018-06-26,9.800000190734863,9.329999923706055,9.510000228881836,9.789999961853027,3578681.0,9.674246788024902
2018-06-27,9.949999809265137,9.699999809265137,9.800000190734863,9.789999961853027,1046000.0,9.674246788024902
2018-06-28,10.069999694824219,9.729999542236328,9.850000381469727,9.789999961853027,3466500.0,9.674246788024902
2018-06-29,9.850000381469727,9.609999656677246,9.75,9.829999923706055,1322692.0,9.713774681091309
2018-07-02,9.890000343322754,9.630000114440918,9.649999618530273,9.65999984741211,1503500.0,9.545783996582031
2018-07-03,9.880000114440918,9.579999923706055,9.619999885559082,9.829999923706055,4590592.0,9.713774681091309
2018-07-04,9.949999809265137,9.710000038146973,9.710000038146973,9.920000076293945,2065700.0,9.80271053314209
2018-07-05,9.970000267028809,9.800000190734863,9.920000076293945,9.850000381469727,1826522.0,9.733538627624512
2018-07-06,10.010000228881836,9.699999809265137,9.779999732971191,9.979999542236328,2085493.0,9.862000465393066
2018-07-09,10.239999771118164,9.979999542236328,9.979999542236328,10.229999542236328,2925880.0,10.109044075012207
2018-07-10,10.380000114440918,10.170000076293945,10.260000228881836,10.380000114440918,4618880.0,10.257270812988281
2018-07-11,10.350000381469727,10.100000381469727,10.350000381469727,10.300000190734863,4680405.0,10.178216934204102
2018-07-12,10.420000076293945,10.130000114440918,10.289999961853027,10.350000381469727,3720400.0,10.227625846862793
2018-07-13,10.34000015258789,10.229999542236328,10.270000457763672,10.25,1531000.0,10.128808975219727
2018-07-16,10.279999732971191,10.140000343322754,10.170000076293945,10.220000267028809,1490600.0,10.099163055419922
2018-07-17,10.390000343322754,10.180000305175781,10.199999809265137,10.34000015258789,1650900.0,10.217744827270508
2018-07-18,10.550000190734863,10.3100004196167,10.380000114440918,10.5,2796800.0,10.375852584838867
2018-07-19,10.699999809265137,10.319999694824219,10.470000267028809,10.369999885559082,1915100.0,10.24738883972168
2018-07-20,10.449999809265137,10.270000457763672,10.289999961853027,10.319999694824219,1259300.0,10.197980880737305
2018-07-23,10.25,10.020000457763672,10.220000267028809,10.0600004196167,3282100.0,9.941055297851562
2018-07-24,10.210000038146973,10.039999961853027,10.130000114440918,10.1899995803833,2690359.0,10.069517135620117
2018-07-25,10.239999771118164,10.100000381469727,10.199999809265137,10.210000038146973,1114152.0,10.08928108215332
2018-07-26,10.300000190734863,10.149999618530273,10.220000267028809,10.260000228881836,964668.0,10.138689994812012
2018-07-27,10.289999961853027,10.180000305175781,10.289999961853027,10.270000457763672,943800.0,10.14857292175293
2018-07-30,10.289999961853027,10.100000381469727,10.289999961853027,10.130000114440918,1497100.0,10.01022720336914
2018-07-31,10.170000076293945,10.0600004196167,10.140000343322754,10.130000114440918,504915.0,10.01022720336914
2018-08-01,10.1899995803833,10.050000190734863,10.130000114440918,10.119999885559082,788700.0,10.000345230102539
2018-08-02,10.15999984741211,9.90999984741211,10.119999885559082,10.0600004196167,1684800.0,9.941055297851562
2018-08-03,10.130000114440918,9.979999542236328,10.100000381469727,10.010000228881836,1077901.0,9.891646385192871
2018-08-06,10.069999694824219,9.600000381469727,10.0,9.800000190734863,2198385.0,9.684128761291504
2018-08-07,9.979999542236328,9.770000457763672,9.800000190734863,9.90999984741211,2688700.0,9.792827606201172
2018-08-08,9.899999618530273,9.710000038146973,9.890000343322754,9.819999694824219,1030602.0,9.70389175415039
2018-08-09,9.989999771118164,9.739999771118164,9.8100004196167,9.920000076293945,1675424.0,9.80271053314209
2018-08-10,10.029999732971191,9.880000114440918,9.920000076293945,9.960000038146973,1199500.0,9.84223747253418
2018-08-13,9.920000076293945,9.819999694824219,9.899999618530273,9.880000114440918,1200200.0,9.763182640075684
2018-08-14,9.920000076293945,9.800000190734863,9.859999656677246,9.880000114440918,677800.0,9.763182640075684
2018-08-15,10.09000015258789,9.800000190734863,9.880000114440918,9.90999984741211,2870900.0,9.792827606201172
2018-08-16,9.890000343322754,9.720000267028809,9.890000343322754,9.880000114440918,1018400.0,9.763182640075684
2018-08-17,9.920000076293945,9.649999618530273,9.920000076293945,9.729999542236328,1036100.0,9.61495590209961
2018-08-20,9.760000228881836,9.520000457763672,9.720000267028809,9.739999771118164,1447415.0,9.624837875366211
2018-08-21,9.880000114440918,9.600000381469727,9.84000015258789,9.850000381469727,3207800.0,9.733538627624512
2018-08-22,9.949999809265137,9.729999542236328,9.84000015258789,9.84000015258789,2327746.0,9.723655700683594
2018-08-23,9.789999961853027,9.600000381469727,9.760000228881836,9.699999809265137,1564263.0,9.585310935974121
2018-08-24,9.720000267028809,9.579999923706055,9.699999809265137,9.640000343322754,1231400.0,9.526021003723145
2018-08-27,9.819999694824219,9.600000381469727,9.670000076293945,9.760000228881836,1398800.0,9.64460277557373
2018-08-28,9.739999771118164,9.600000381469727,9.739999771118164,9.680000305175781,640200.0,9.565547943115234
2018-08-29,9.6899995803833,9.529999732971191,9.670000076293945,9.680000305175781,2595900.0,9.565547943115234
2018-08-30,9.710000038146973,9.59000015258789,9.649999618530273,9.670000076293945,2755600.0,9.555665969848633
2018-08-31,9.680000305175781,9.539999961853027,9.670000076293945,9.680000305175781,1174400.0,9.565547943115234
2018-09-03,10.020000457763672,9.789999961853027,9.829999923706055,9.829999923706055,3727700.0,9.713774681091309
2018-09-04,9.949999809265137,9.789999961853027,9.850000381469727,9.880000114440918,4501328.0,9.763182640075684
2018-09-05,9.890000343322754,9.779999732971191,9.880000114440918,9.890000343322754,1520310.0,9.773064613342285
2018-09-06,9.930000305175781,9.819999694824219,9.890000343322754,9.899999618530273,2885900.0,9.782946586608887
2018-09-07,9.949999809265137,9.800000190734863,9.880000114440918,9.899999618530273,2760400.0,9.782946586608887
2018-09-10,9.899999618530273,9.789999961853027,9.850000381469727,9.869999885559082,1879073.0,9.753301620483398
2018-09-11,9.90999984741211,9.8100004196167,9.859999656677246,9.880000114440918,1701500.0,9.763182640075684
2018-09-12,9.930000305175781,9.819999694824219,9.890000343322754,9.869999885559082,911300.0,9.753301620483398
2018-09-13,9.90999984741211,9.84000015258789,9.899999618530273,9.890000343322754,2338810.0,9.773064613342285
2018-09-14,10.100000381469727,9.579999923706055,9.859999656677246,9.770000457763672,3162998.0,9.654483795166016
2018-09-17,9.850000381469727,9.680000305175781,9.680000305175781,9.729999542236328,1565100.0,9.61495590209961
2018-09-18,9.850000381469727,9.680000305175781,9.75,9.680000305175781,3189100.0,9.565547943115234
2018-09-19,9.779999732971191,9.6899995803833,9.720000267028809,9.720000267028809,2090900.0,9.605074882507324
2018-09-20,9.760000228881836,9.630000114440918,9.75,9.670000076293945,2695600.0,9.555665969848633
2018-09-21,9.739999771118164,9.640000343322754,9.729999542236328,9.699999809265137,840946.0,9.585310935974121
2018-09-25,9.75,9.619999885559082,9.75,9.65999984741211,1321400.0,9.545783996582031
2018-09-26,9.699999809265137,9.579999923706055,9.699999809265137,9.619999885559082,1304900.0,9.506257057189941
2018-09-27,9.710000038146973,9.579999923706055,9.65999984741211,9.6899995803833,2879200.0,9.57542896270752
2018-09-28,9.729999542236328,9.649999618530273,9.729999542236328,9.670000076293945,630000.0,9.555665969848633
2018-10-08,9.739999771118164,9.59000015258789,9.680000305175781,9.640000343322754,945500.0,9.526021003723145
2018-10-09,9.680000305175781,9.489999771118164,9.680000305175781,9.5600004196167,1813600.0,9.446967124938965
2018-10-10,9.640000343322754,9.520000457763672,9.59000015258789,9.600000381469727,1726000.0,9.486493110656738
2018-10-11,9.5600004196167,9.100000381469727,9.5600004196167,9.210000038146973,5135800.0,9.101104736328125
2018-10-12,9.260000228881836,8.9399995803833,9.260000228881836,9.149999618530273,2517189.0,9.041813850402832
2018-10-15,9.300000190734863,8.880000114440918,9.199999809265137,9.029999732971191,1374997.0,8.923233032226562
2018-10-16,9.069999694824219,8.550000190734863,9.029999732971191,8.600000381469727,8791101.0,8.498316764831543
2018-10-17,9.460000038146973,8.5,8.579999923706055,9.460000038146973,3703190.0,9.348148345947266
2018-10-18,9.779999732971191,9.449999809265137,9.779999732971191,9.579999923706055,4115022.0,9.466730117797852
2018-10-19,9.65999984741211,9.300000190734863,9.539999961853027,9.5600004196167,1807800.0,9.446967124938965
2018-10-22,9.949999809265137,9.569999694824219,9.630000114440918,9.850000381469727,1997000.0,9.733538627624512
2018-10-23,9.789999961853027,9.619999885559082,9.789999961853027,9.6899995803833,1005143.0,9.57542896270752
2018-10-24,9.720000267028809,9.510000228881836,9.720000267028809,9.65999984741211,1355097.0,9.545783996582031
2018-10-25,9.6899995803833,9.449999809265137,9.59000015258789,9.6899995803833,1069027.0,9.57542896270752
2018-10-26,9.84000015258789,9.600000381469727,9.6899995803833,9.760000228881836,2373900.0,9.64460277557373
2018-10-29,9.850000381469727,9.699999809265137,9.850000381469727,9.779999732971191,981800.0,9.664365768432617
2018-10-30,9.84000015258789,9.600000381469727,9.760000228881836,9.789999961853027,1393210.0,9.674246788024902
2018-10-31,9.84000015258789,9.720000267028809,9.84000015258789,9.829999923706055,3183600.0,9.713774681091309
2018-11-01,9.920000076293945,9.84000015258789,9.84000015258789,9.90999984741211,1276100.0,9.792827606201172
2018-11-02,10.09000015258789,9.920000076293945,9.920000076293945,10.0,2235424.0,9.881763458251953
2018-11-05,10.09000015258789,9.960000038146973,10.0,10.0600004196167,1164300.0,9.941055297851562
2018-11-06,10.100000381469727,9.9399995803833,10.050000190734863,10.0,3335905.0,9.881763458251953
2018-11-07,10.199999809265137,9.9399995803833,9.949999809265137,10.170000076293945,1754921.0,10.04975414276123
2018-11-08,10.220000267028809,9.9399995803833,10.1899995803833,10.109999656677246,2118700.0,9.990463256835938
2018-11-09,10.100000381469727,9.739999771118164,10.100000381469727,9.760000228881836,2476100.0,9.64460277557373
2018-11-12,9.899999618530273,9.600000381469727,9.760000228881836,9.8100004196167,3086055.0,9.694010734558105
2018-11-13,10.640000343322754,9.720000267028809,9.720000267028809,10.609999656677246,14971367.0,10.484551429748535
2018-11-14,10.699999809265137,10.40999984741211,10.550000190734863,10.5600004196167,6476582.0,10.43514347076416
2018-11-15,11.619999885559082,10.430000305175781,10.5,11.619999885559082,14231388.0,11.482609748840332
2018-11-16,11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0.0,11.482609748840332
2018-11-19,11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0.0,11.482609748840332
2018-11-20,14.930000305175781,12.699999809265137,14.149999618530273,13.84000015258789,28078971.0,13.676362037658691
2018-11-21,13.800000190734863,13.199999809265137,13.300000190734863,13.359999656677246,14990858.0,13.202035903930664
2018-11-22,13.470000267028809,12.699999809265137,13.220000267028809,12.890000343322754,9816882.0,12.737593650817871
2018-11-23,12.979999542236328,12.600000381469727,12.829999923706055,12.600000381469727,5163309.0,12.45102310180664
2018-11-26,13.380000114440918,12.210000038146973,12.9399995803833,12.949999809265137,8671219.0,12.796884536743164
2018-11-27,13.149999618530273,12.720000267028809,13.149999618530273,12.859999656677246,5229030.0,12.707948684692383
2018-11-28,13.270000457763672,12.800000190734863,12.899999618530273,12.930000305175781,5129800.0,12.777121543884277
2018-11-29,14.220000267028809,11.640000343322754,12.930000305175781,11.699999809265137,84073268.0,11.561663627624512
2018-11-30,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.561663627624512
2018-12-03,10.949999809265137,10.010000228881836,10.010000228881836,10.149999618530273,82197491.0,10.029990196228027
2018-12-04,10.010000228881836,9.529999732971191,9.930000305175781,9.649999618530273,48165330.0,9.53590202331543
2018-12-05,9.470000267028809,9.039999961853027,9.279999732971191,9.069999694824219,38235240.0,8.962759971618652
2018-12-06,9.210000038146973,8.899999618530273,9.100000381469727,8.9399995803833,25906442.0,8.834297180175781
2018-12-07,9.0600004196167,8.640000343322754,8.989999771118164,8.739999771118164,22959017.0,8.636661529541016
2018-12-10,8.6899995803833,8.430000305175781,8.6899995803833,8.4399995803833,18014283.0,8.340208053588867
2018-12-11,8.65999984741211,8.4399995803833,8.460000038146973,8.5600004196167,18274074.0,8.45879077911377
2018-12-12,8.600000381469727,8.430000305175781,8.569999694824219,8.479999542236328,12724921.0,8.379734992980957
2018-12-13,8.510000228881836,8.229999542236328,8.470000267028809,8.380000114440918,17612596.0,8.280919075012207
2018-12-14,8.390000343322754,7.929999828338623,8.369999885559082,7.96999979019165,24600953.0,7.875765800476074
2018-12-17,7.940000057220459,7.699999809265137,7.869999885559082,7.929999828338623,15070922.0,7.836238861083984
2018-12-18,8.109999656677246,7.840000152587891,7.840000152587891,8.039999961853027,16831547.0,7.944938659667969
2018-12-19,8.050000190734863,7.769999980926514,8.039999961853027,7.769999980926514,14637037.0,7.678130626678467
2018-12-20,7.880000114440918,7.710000038146973,7.760000228881836,7.880000114440918,11580492.0,7.786829948425293
2018-12-21,7.829999923706055,7.550000190734863,7.800000190734863,7.659999847412109,12979916.0,7.569431304931641
2018-12-24,7.800000190734863,7.610000133514404,7.679999828338623,7.75,9411077.0,7.658367156982422
2018-12-25,7.670000076293945,7.25,7.619999885559082,7.519999980926514,16336858.0,7.431086540222168
2018-12-26,7.570000171661377,7.360000133514404,7.519999980926514,7.429999828338623,11047322.0,7.342150688171387
2018-12-27,7.650000095367432,7.230000019073486,7.5,7.230000019073486,17357000.0,7.144515514373779
2018-12-28,7.369999885559082,7.119999885559082,7.28000020980835,7.159999847412109,12326661.0,7.075343132019043
2019-01-02,7.380000114440918,7.159999847412109,7.320000171661377,7.199999809265137,9857843.0,7.114870071411133
2019-01-03,7.25,6.989999771118164,7.25,7.010000228881836,11921703.0,6.927116870880127
2019-01-04,7.130000114440918,6.75,6.860000133514404,7.119999885559082,12628000.0,7.035815715789795
2019-01-07,7.179999828338623,7.090000152587891,6.860000133514404,7.170000076293945,10423720.0,7.085224628448486
2019-01-08,7.159999847412109,7.039999961853027,7.159999847412109,7.050000190734863,9268700.0,6.966643810272217
2019-01-09,7.150000095367432,7.03000020980835,7.059999942779541,7.059999942779541,13171059.0,6.976525783538818
2019-01-10,7.099999904632568,6.840000152587891,7.050000190734863,6.880000114440918,15044798.0,6.798653602600098
2019-01-11,6.929999828338623,6.789999961853027,6.869999885559082,6.889999866485596,10294400.0,6.808535099029541
2019-01-14,6.920000076293945,6.789999961853027,6.900000095367432,6.789999961853027,8376100.0,6.709717750549316
2019-01-15,6.860000133514404,6.739999771118164,6.800000190734863,6.840000152587891,10010447.0,6.759126663208008
2019-01-16,7.059999942779541,6.800000190734863,6.849999904632568,6.929999828338623,16572286.0,6.848062515258789
2019-01-17,6.920000076293945,6.769999980926514,6.920000076293945,6.769999980926514,11801500.0,6.6899542808532715
2019-01-18,6.809999942779541,6.679999828338623,6.800000190734863,6.769999980926514,9357821.0,6.6899542808532715
2019-01-21,6.869999885559082,6.760000228881836,6.789999961853027,6.840000152587891,9217757.0,6.759126663208008
2019-01-22,6.860000133514404,6.679999828338623,6.849999904632568,6.71999979019165,9746773.0,6.64054536819458
2019-01-23,6.71999979019165,6.579999923706055,6.690000057220459,6.619999885559082,7826500.0,6.541727542877197
2019-01-24,6.650000095367432,6.539999961853027,6.630000114440918,6.610000133514404,7531566.0,6.531846046447754
2019-01-25,6.679999828338623,6.449999809265137,6.610000133514404,6.539999961853027,13311402.0,6.462673664093018
2019-01-28,6.559999942779541,6.239999771118164,6.539999961853027,6.28000020980835,13126119.0,6.205747604370117
2019-01-29,6.300000190734863,5.900000095367432,6.28000020980835,6.03000020980835,12479200.0,5.958703994750977
2019-01-30,6.210000038146973,5.980000019073486,6.03000020980835,6.059999942779541,10028249.0,5.988348960876465
2019-01-31,6.070000171661377,5.449999809265137,6.03000020980835,5.46999979019165,19925487.0,5.405324935913086
2019-02-01,5.809999942779541,5.489999771118164,5.5,5.789999961853027,15472966.0,5.721541404724121
2019-02-11,6.139999866485596,5.789999961853027,5.820000171661377,6.039999961853027,13554543.0,5.96858549118042
2019-02-12,6.28000020980835,6.079999923706055,6.079999923706055,6.170000076293945,16298428.0,6.097048759460449
2019-02-13,6.230000019073486,6.070000171661377,6.179999828338623,6.179999828338623,15365856.0,6.106929779052734
2019-02-14,6.289999961853027,6.139999866485596,6.179999828338623,6.230000019073486,15940399.0,6.156339168548584
2019-02-15,6.289999961853027,6.190000057220459,6.21999979019165,6.199999809265137,13087029.0,6.126693248748779
2019-02-18,6.400000095367432,6.210000038146973,6.230000019073486,6.369999885559082,16468643.0,6.294683933258057
2019-02-19,6.619999885559082,6.389999866485596,6.449999809265137,6.550000190734863,25026133.0,6.472555637359619
2019-02-20,6.610000133514404,6.340000152587891,6.550000190734863,6.440000057220459,17169147.0,6.363856315612793
2019-02-21,7.079999923706055,6.440000057220459,6.449999809265137,7.079999923706055,47015090.0,6.996288776397705
2019-02-22,7.75,7.110000133514404,7.179999828338623,7.550000190734863,58703961.0,7.460732460021973
2019-02-25,7.860000133514404,7.239999771118164,7.340000152587891,7.78000020980835,53090168.0,7.688012599945068
2019-02-26,8.300000190734863,7.539999961853027,7.639999866485596,7.809999942779541,48962841.0,7.717657566070557
2019-02-27,7.900000095367432,7.349999904632568,7.710000038146973,7.550000190734863,34096729.0,7.460732460021973
2019-02-28,7.659999847412109,7.409999847412109,7.409999847412109,7.53000020980835,15941931.0,7.4409685134887695
2019-03-01,7.639999866485596,7.429999828338623,7.579999923706055,7.579999923706055,15866034.0,7.490376949310303
2019-03-04,7.880000114440918,7.579999923706055,7.579999923706055,7.71999979019165,29699185.0,7.628721714019775
2019-03-05,7.880000114440918,7.630000114440918,7.679999828338623,7.880000114440918,23025562.0,7.786829948425293
2019-03-06,8.180000305175781,7.75,8.050000190734863,8.149999618530273,32452947.0,8.053637504577637
2019-03-07,8.479999542236328,7.96999979019165,8.100000381469727,8.300000190734863,35705981.0,8.201864242553711
2019-03-08,8.25,7.5,8.039999961853027,7.53000020980835,28500147.0,7.4409685134887695
2019-03-11,7.730000019073486,7.46999979019165,7.46999979019165,7.71999979019165,18626680.0,7.628721714019775
2019-03-12,8.079999923706055,7.75,7.820000171661377,7.920000076293945,25160069.0,7.826357364654541
2019-03-13,7.960000038146973,7.639999866485596,7.929999828338623,7.699999809265137,18254481.0,7.6089582443237305
2019-03-14,7.760000228881836,7.179999828338623,7.679999828338623,7.300000190734863,16584691.0,7.213687896728516
2019-03-15,7.539999961853027,7.28000020980835,7.369999885559082,7.389999866485596,12562347.0,7.302623271942139
2019-03-18,7.739999771118164,7.329999923706055,7.440000057220459,7.730000019073486,16725312.0,7.638603687286377
2019-03-19,7.800000190734863,7.610000133514404,7.710000038146973,7.639999866485596,12292007.0,7.549667835235596
2019-03-20,8.0,7.570000171661377,7.599999904632568,7.96999979019165,19236831.0,7.875765800476074
2019-03-21,8.039999961853027,7.829999923706055,7.96999979019165,8.0,24175513.0,7.905411243438721
2019-03-22,8.109999656677246,7.880000114440918,8.0,8.09000015258789,20852556.0,7.994347095489502
2019-03-25,8.09000015258789,7.860000133514404,7.980000019073486,7.889999866485596,15443930.0,7.796711444854736
2019-03-26,7.96999979019165,7.489999771118164,7.869999885559082,7.519999980926514,15578599.0,7.431086540222168
2019-03-27,8.0600004196167,7.5,7.599999904632568,8.050000190734863,22073274.0,7.95482063293457
2019-03-28,8.449999809265137,7.980000019073486,8.149999618530273,8.34000015258789,43403725.0,8.2413911819458
2019-03-29,8.479999542236328,8.0,8.229999542236328,8.420000076293945,34847686.0,8.32044506072998
2019-04-01,8.989999771118164,8.4399995803833,8.600000381469727,8.5,41490794.0,8.399499893188477
2019-04-02,8.880000114440918,8.399999618530273,8.520000457763672,8.880000114440918,34614630.0,8.775006294250488
2019-04-03,9.770000457763672,8.65999984741211,8.699999809265137,9.770000457763672,59577232.0,9.654483795166016
2019-04-04,9.949999809265137,9.229999542236328,9.949999809265137,9.25,45723342.0,9.140631675720215
2019-04-08,9.380000114440918,8.680000305175781,9.300000190734863,9.0,29873577.0,8.893587112426758
2019-04-09,9.550000190734863,8.779999732971191,8.90999984741211,9.510000228881836,29833645.0,9.397557258605957
2019-04-10,10.380000114440918,9.170000076293945,9.380000114440918,9.579999923706055,48183604.0,9.466730117797852
2019-04-11,9.699999809265137,9.0,9.609999656677246,9.029999732971191,24718288.0,8.923233032226562
2019-04-12,9.020000457763672,8.710000038146973,9.020000457763672,8.779999732971191,16012600.0,8.676189422607422
2019-04-15,9.020000457763672,8.579999923706055,8.850000381469727,8.619999885559082,13010569.0,8.51807975769043
2019-04-16,9.050000190734863,8.510000228881836,8.600000381469727,9.050000190734863,15148108.0,8.942996978759766
2019-04-17,9.079999923706055,8.899999618530273,9.010000228881836,8.90999984741211,13463674.0,8.804651260375977
2019-04-18,8.880000114440918,8.5600004196167,8.880000114440918,8.600000381469727,15603451.0,8.498316764831543
2019-04-19,8.680000305175781,8.460000038146973,8.609999656677246,8.619999885559082,10491155.0,8.51807975769043
2019-04-22,8.619999885559082,8.25,8.619999885559082,8.34000015258789,11416606.0,8.2413911819458
2019-04-23,8.399999618530273,8.0,8.359999656677246,8.0600004196167,14427542.0,7.9647016525268555
2019-04-24,8.140000343322754,7.909999847412109,8.0600004196167,8.119999885559082,9281401.0,8.023992538452148
2019-04-25,8.079999923706055,7.610000133514404,8.069999694824219,7.670000076293945,12068710.0,7.579312801361084
2019-04-26,7.75,7.550000190734863,7.650000095367432,7.650000095367432,8223300.0,7.559549808502197
2019-05-06,7.570000171661377,6.869999885559082,7.380000114440918,6.869999885559082,11322592.0,6.788771629333496
2019-05-07,7.139999866485596,6.820000171661377,6.960000038146973,7.019999980926514,7053984.0,6.93699836730957
2019-05-08,7.110000133514404,6.800000190734863,6.880000114440918,7.010000228881836,5735847.0,6.927116870880127
2019-05-09,7.059999942779541,6.889999866485596,6.920000076293945,6.900000095367432,5179995.0,6.818417072296143
2019-05-10,7.119999885559082,6.75,6.960000038146973,7.099999904632568,9027982.0,7.01605224609375
2019-05-13,7.099999904632568,6.960000038146973,7.019999980926514,7.039999961853027,5433002.0,6.956761837005615
2019-05-14,7.130000114440918,6.889999866485596,6.929999828338623,7.019999980926514,5846221.0,6.93699836730957
2019-05-15,7.150000095367432,7.03000020980835,7.070000171661377,7.119999885559082,6306509.0,7.035815715789795
2019-05-16,7.28000020980835,7.099999904632568,7.150000095367432,7.239999771118164,7348680.0,7.154397010803223
2019-05-17,7.25,6.730000019073486,7.21999979019165,6.789999961853027,9689341.0,6.709717750549316
2019-05-20,6.840000152587891,6.510000228881836,6.800000190734863,6.769999980926514,6623041.0,6.6899542808532715
2019-05-21,7.039999961853027,6.739999771118164,6.739999771118164,7.019999980926514,6150682.0,6.93699836730957
2019-05-22,7.059999942779541,6.869999885559082,7.050000190734863,6.909999847412109,5097510.0,6.828298568725586
2019-05-23,6.949999809265137,6.619999885559082,6.949999809265137,6.690000057220459,5308047.0,6.610899925231934
2019-05-24,6.739999771118164,6.619999885559082,6.670000076293945,6.710000038146973,3541900.0,6.630663871765137
2019-05-27,6.900000095367432,6.670000076293945,6.699999809265137,6.880000114440918,4389897.0,6.798653602600098
2019-05-28,7.03000020980835,6.880000114440918,6.880000114440918,6.920000076293945,5522933.0,6.838181018829346
2019-05-29,6.980000019073486,6.829999923706055,6.880000114440918,6.909999847412109,4112859.0,6.828298568725586
2019-05-30,6.929999828338623,6.760000228881836,6.920000076293945,6.869999885559082,4469782.0,6.788771629333496
2019-05-31,6.909999847412109,6.769999980926514,6.889999866485596,6.809999942779541,3751930.0,6.729481220245361
2019-06-03,6.860000133514404,6.639999866485596,6.800000190734863,6.679999828338623,4000500.0,6.601017951965332
2019-06-04,6.650000095367432,6.420000076293945,6.650000095367432,6.5,4416217.0,6.423146724700928
2019-06-05,6.579999923706055,6.480000019073486,6.559999942779541,6.510000228881836,2836239.0,6.433028697967529
2019-06-06,6.46999979019165,6.139999866485596,6.46999979019165,6.170000076293945,4989620.0,6.134742736816406
2019-06-10,6.260000228881836,6.119999885559082,6.179999828338623,6.210000038146973,2990666.0,6.174514293670654
2019-06-11,6.739999771118164,6.199999809265137,6.21999979019165,6.650000095367432,6771379.0,6.611999988555908
2019-06-12,6.730000019073486,6.559999942779541,6.579999923706055,6.630000114440918,4856629.0,6.592114448547363
2019-06-13,6.670000076293945,6.510000228881836,6.639999866485596,6.619999885559082,4010051.0,6.582171440124512
2019-06-14,6.679999828338623,6.449999809265137,6.670000076293945,6.519999980926514,3908307.0,6.482742786407471
2019-06-17,6.659999847412109,6.400000095367432,6.400000095367432,6.53000020980835,3589302.0,6.492685794830322
2019-06-18,6.639999866485596,6.510000228881836,6.539999961853027,6.610000133514404,3737917.0,6.57222843170166
2019-06-19,6.789999961853027,6.670000076293945,6.75,6.690000057220459,5253576.0,6.651771545410156
2019-06-20,6.880000114440918,6.650000095367432,6.699999809265137,6.869999885559082,5862898.0,6.830742835998535
2019-06-21,6.840000152587891,6.650000095367432,6.650000095367432,6.840000152587891,12638478.0,6.800914287567139
2019-06-24,6.820000171661377,6.679999828338623,6.78000020980835,6.710000038146973,6705007.0,6.671657085418701
2019-06-25,6.699999809265137,6.5,6.699999809265137,6.579999923706055,4930900.0,6.542399883270264
2019-06-26,6.630000114440918,6.539999961853027,6.559999942779541,6.570000171661377,2649749.0,6.53245735168457
2019-06-27,6.699999809265137,6.579999923706055,6.590000152587891,6.619999885559082,3811684.0,6.582171440124512
2019-06-28,6.670000076293945,6.510000228881836,6.619999885559082,6.539999961853027,3993153.0,6.502628326416016
2019-07-01,6.710000038146973,6.599999904632568,6.599999904632568,6.710000038146973,5624371.0,6.671657085418701
2019-07-02,6.75,6.659999847412109,6.710000038146973,6.730000019073486,4874729.0,6.691542625427246
2019-07-03,6.849999904632568,6.659999847412109,6.699999809265137,6.840000152587891,7813375.0,6.800914287567139
2019-07-04,6.840000152587891,6.639999866485596,6.840000152587891,6.679999828338623,6324747.0,6.641828536987305
2019-07-05,6.71999979019165,6.650000095367432,6.670000076293945,6.679999828338623,3101894.0,6.641828536987305
2019-07-08,6.679999828338623,6.28000020980835,6.679999828338623,6.320000171661377,5646075.0,6.283885955810547
2019-07-09,6.440000057220459,6.25,6.340000152587891,6.420000076293945,3309500.0,6.38331413269043
2019-07-10,6.599999904632568,6.409999847412109,6.429999828338623,6.480000019073486,4131405.0,6.442971229553223
2019-07-11,6.610000133514404,6.480000019073486,6.489999771118164,6.559999942779541,4131928.0,6.522514343261719
2019-07-12,6.599999904632568,6.519999980926514,6.599999904632568,6.550000190734863,2956653.0,6.512571334838867
2019-07-15,6.630000114440918,6.420000076293945,6.539999961853027,6.599999904632568,3876601.0,6.562285423278809
2019-07-16,6.710000038146973,6.590000152587891,6.610000133514404,6.659999847412109,3277515.0,6.621942520141602
2019-07-17,6.690000057220459,6.579999923706055,6.659999847412109,6.599999904632568,3025606.0,6.562285423278809
2019-07-18,6.610000133514404,6.440000057220459,6.610000133514404,6.440000057220459,2779380.0,6.403200149536133
2019-07-19,6.539999961853027,6.400000095367432,6.46999979019165,6.409999847412109,3825947.0,6.373371124267578
2019-07-22,6.409999847412109,6.110000133514404,6.389999866485596,6.150000095367432,4513700.0,6.114857196807861
2019-07-23,6.21999979019165,6.130000114440918,6.150000095367432,6.199999809265137,2424626.0,6.164571285247803
2019-07-24,6.329999923706055,6.210000038146973,6.239999771118164,6.28000020980835,3072877.0,6.244114398956299
2019-07-25,6.320000171661377,6.21999979019165,6.320000171661377,6.239999771118164,2597199.0,6.204342365264893
2019-07-26,6.269999980926514,6.199999809265137,6.239999771118164,6.21999979019165,2292100.0,6.184456825256348
2019-07-29,6.21999979019165,6.059999942779541,6.21999979019165,6.110000133514404,4410900.0,6.075085639953613
2019-07-30,6.170000076293945,6.099999904632568,6.110000133514404,6.130000114440918,2314347.0,6.094971656799316
2019-07-31,6.139999866485596,6.059999942779541,6.139999866485596,6.090000152587891,1834200.0,6.055200099945068
2019-08-01,6.099999904632568,6.010000228881836,6.099999904632568,6.03000020980835,2744601.0,5.995543003082275
2019-08-02,5.96999979019165,5.829999923706055,5.909999847412109,5.869999885559082,3820711.0,5.836456775665283
2019-08-05,5.960000038146973,5.860000133514404,5.880000114440918,5.900000095367432,2730850.0,5.866285800933838
2019-08-06,5.800000190734863,5.46999979019165,5.75,5.630000114440918,5145300.0,5.597828388214111
2019-08-07,5.730000019073486,5.639999866485596,5.659999847412109,5.690000057220459,2730830.0,5.657485485076904
2019-08-08,5.789999961853027,5.690000057220459,5.690000057220459,5.730000019073486,2482900.0,5.697257041931152
2019-08-09,5.840000152587891,5.639999866485596,5.78000020980835,5.679999828338623,2336500.0,5.647542476654053
2019-08-12,5.769999980926514,5.650000095367432,5.670000076293945,5.75,1762100.0,5.717142581939697
2019-08-13,5.78000020980835,5.650000095367432,5.710000038146973,5.739999771118164,1843000.0,5.707199573516846
2019-08-14,5.820000171661377,5.710000038146973,5.769999980926514,5.730000019073486,2582100.0,5.697257041931152
2019-08-15,5.840000152587891,5.5,5.590000152587891,5.820000171661377,4966032.0,5.7867431640625
2019-08-16,5.869999885559082,5.78000020980835,5.789999961853027,5.829999923706055,3074201.0,5.796685695648193
2019-08-19,6.0,5.840000152587891,5.869999885559082,5.989999771118164,3799684.0,5.955770969390869
2019-08-20,6.099999904632568,5.96999979019165,5.989999771118164,6.019999980926514,3490754.0,5.985599994659424
2019-08-21,6.320000171661377,5.989999771118164,6.019999980926514,6.25,7202613.0,6.214285850524902
2019-08-22,6.309999942779541,6.159999847412109,6.21999979019165,6.21999979019165,5844386.0,6.184456825256348
2019-08-23,6.389999866485596,6.199999809265137,6.260000228881836,6.289999961853027,4737881.0,6.254056930541992
2019-08-26,6.260000228881836,6.139999866485596,6.179999828338623,6.199999809265137,4567729.0,6.164571285247803
2019-08-27,6.630000114440918,6.230000019073486,6.260000228881836,6.619999885559082,11406575.0,6.582171440124512
2019-08-28,7.159999847412109,6.449999809265137,6.599999904632568,6.800000190734863,17155002.0,6.761142730712891
2019-08-29,6.789999961853027,6.570000171661377,6.710000038146973,6.75,8193781.0,6.711428642272949
2019-08-30,6.840000152587891,6.53000020980835,6.769999980926514,6.599999904632568,5825906.0,6.562285423278809
2019-09-02,6.690000057220459,6.559999942779541,6.579999923706055,6.650000095367432,3693925.0,6.611999988555908
2019-09-03,6.710000038146973,6.579999923706055,6.699999809265137,6.599999904632568,4225800.0,6.562285423278809
2019-09-04,6.619999885559082,6.539999961853027,6.579999923706055,6.599999904632568,3933950.0,6.562285423278809
2019-09-05,6.690000057220459,6.599999904632568,6.630000114440918,6.639999866485596,4865745.0,6.602056980133057
2019-09-06,6.679999828338623,6.590000152587891,6.670000076293945,6.639999866485596,2526501.0,6.602056980133057
2019-09-09,6.679999828338623,6.519999980926514,6.639999866485596,6.610000133514404,6617004.0,6.57222843170166
2019-09-10,6.900000095367432,6.599999904632568,6.610000133514404,6.900000095367432,11261050.0,6.860571384429932
2019-09-11,6.900000095367432,6.699999809265137,6.860000133514404,6.730000019073486,6509188.0,6.691542625427246
2019-09-12,6.760000228881836,6.659999847412109,6.699999809265137,6.710000038146973,3662752.0,6.671657085418701
2019-09-16,6.760000228881836,6.650000095367432,6.699999809265137,6.659999847412109,2990350.0,6.621942520141602
2019-09-17,6.699999809265137,6.46999979019165,6.659999847412109,6.480000019073486,4318247.0,6.442971229553223
2019-09-18,6.539999961853027,6.369999885559082,6.480000019073486,6.389999866485596,3718391.0,6.353485584259033
2019-09-19,6.519999980926514,6.369999885559082,6.389999866485596,6.510000228881836,3191602.0,6.472800254821777
2019-09-20,6.550000190734863,6.480000019073486,6.480000019073486,6.510000228881836,2010053.0,6.472800254821777
2019-09-23,6.53000020980835,6.320000171661377,6.510000228881836,6.389999866485596,3083561.0,6.353485584259033
2019-09-24,6.460000038146973,6.389999866485596,6.409999847412109,6.400000095367432,2136461.0,6.363428592681885
2019-09-25,6.400000095367432,6.179999828338623,6.369999885559082,6.190000057220459,2839201.0,6.154628753662109
2019-09-26,6.28000020980835,6.119999885559082,6.190000057220459,6.119999885559082,2848084.0,6.085028171539307
2019-09-27,6.239999771118164,6.099999904632568,6.159999847412109,6.21999979019165,1472268.0,6.184456825256348
2019-09-30,6.239999771118164,6.159999847412109,6.21999979019165,6.190000057220459,1642668.0,6.154628753662109
2019-10-08,6.28000020980835,6.150000095367432,6.170000076293945,6.28000020980835,1954303.0,6.244114398956299
2019-10-09,6.340000152587891,6.159999847412109,6.21999979019165,6.320000171661377,1897100.0,6.283885955810547
2019-10-10,6.400000095367432,6.269999980926514,6.320000171661377,6.389999866485596,2262020.0,6.353485584259033
2019-10-11,6.420000076293945,6.309999942779541,6.369999885559082,6.369999885559082,2054300.0,6.333600044250488
2019-10-14,6.5,6.389999866485596,6.400000095367432,6.440000057220459,3487901.0,6.403200149536133
2019-10-15,6.480000019073486,6.389999866485596,6.429999828338623,6.409999847412109,2566601.0,6.373371124267578
2019-10-16,6.480000019073486,6.369999885559082,6.420000076293945,6.380000114440918,1910800.0,6.34354305267334
2019-10-17,6.420000076293945,6.349999904632568,6.380000114440918,6.400000095367432,1850601.0,6.363428592681885
2019-10-18,6.539999961853027,6.380000114440918,6.400000095367432,6.420000076293945,3520824.0,6.38331413269043
2019-10-21,6.480000019073486,6.079999923706055,6.449999809265137,6.159999847412109,4460523.0,6.124799728393555
2019-10-22,6.25,6.150000095367432,6.179999828338623,6.239999771118164,2689500.0,6.204342365264893
2019-10-23,6.320000171661377,5.860000133514404,6.239999771118164,6.269999980926514,3829913.0,6.234171390533447
2019-10-24,6.329999923706055,6.179999828338623,6.25,6.230000019073486,2555186.0,6.194399833679199
2019-10-25,6.260000228881836,6.099999904632568,6.230000019073486,6.199999809265137,3497605.0,6.164571285247803
2019-10-28,6.300000190734863,6.170000076293945,6.199999809265137,6.289999961853027,3133138.0,6.254056930541992
2019-10-29,6.309999942779541,6.21999979019165,6.300000190734863,6.239999771118164,2883156.0,6.204342365264893
2019-10-30,6.25,6.099999904632568,6.25,6.130000114440918,2535500.0,6.094971656799316
2019-10-31,6.170000076293945,5.920000076293945,6.130000114440918,6.03000020980835,3014800.0,5.995543003082275
2019-11-01,6.119999885559082,5.96999979019165,6.019999980926514,6.099999904632568,2359200.0,6.065142631530762
2019-11-04,6.230000019073486,6.119999885559082,6.130000114440918,6.150000095367432,2105100.0,6.114857196807861
2019-11-05,6.170000076293945,6.070000171661377,6.139999866485596,6.130000114440918,2085600.0,6.094971656799316
2019-11-06,6.130000114440918,5.960000038146973,6.130000114440918,6.019999980926514,2077700.0,5.985599994659424
2019-11-07,6.28000020980835,5.980000019073486,5.989999771118164,6.269999980926514,5475575.0,6.234171390533447
2019-11-08,6.369999885559082,6.199999809265137,6.269999980926514,6.349999904632568,5314200.0,6.313714027404785
2019-11-11,6.349999904632568,6.059999942779541,6.300000190734863,6.119999885559082,3482980.0,6.085028171539307
2019-11-12,6.150000095367432,6.039999961853027,6.070000171661377,6.090000152587891,2658580.0,6.055200099945068
2019-11-13,6.320000171661377,6.070000171661377,6.079999923706055,6.289999961853027,4965577.0,6.254056930541992
2019-11-14,6.449999809265137,6.230000019073486,6.260000228881836,6.429999828338623,6241489.0,6.393256664276123
2019-11-15,6.5,6.289999961853027,6.409999847412109,6.369999885559082,4372621.0,6.333600044250488
2019-11-18,6.559999942779541,6.360000133514404,6.400000095367432,6.519999980926514,5221454.0,6.482742786407471
2019-11-19,6.659999847412109,6.489999771118164,6.53000020980835,6.619999885559082,5203330.0,6.582171440124512
2019-11-20,6.829999923706055,6.480000019073486,6.599999904632568,6.610000133514404,9607944.0,6.57222843170166
2019-11-21,6.610000133514404,6.440000057220459,6.610000133514404,6.489999771118164,6066775.0,6.452913761138916
2019-11-22,6.53000020980835,6.300000190734863,6.5,6.349999904632568,5419600.0,6.313714027404785
2019-11-25,6.329999923706055,6.039999961853027,6.329999923706055,6.170000076293945,4860006.0,6.134742736816406
2019-11-26,6.210000038146973,5.989999771118164,6.170000076293945,6.059999942779541,5502371.0,6.025371074676514
2019-11-27,6.0,5.760000228881836,6.0,5.849999904632568,8564738.0,5.816571235656738
2019-11-28,5.900000095367432,5.769999980926514,5.880000114440918,5.860000133514404,3275643.0,5.82651424407959
2019-11-29,5.860000133514404,5.769999980926514,5.860000133514404,5.820000171661377,2933518.0,5.7867431640625
2019-12-02,5.840000152587891,5.78000020980835,5.809999942779541,5.800000190734863,2335776.0,5.766857147216797
2019-12-03,5.920000076293945,5.760000228881836,5.820000171661377,5.900000095367432,2762000.0,5.866285800933838
2019-12-04,5.909999847412109,5.800000190734863,5.849999904632568,5.900000095367432,2362886.0,5.866285800933838
2019-12-05,5.960000038146973,5.860000133514404,5.860000133514404,5.900000095367432,2194140.0,5.866285800933838
2019-12-06,6.050000190734863,5.900000095367432,5.920000076293945,5.96999979019165,3957650.0,5.935885429382324
2019-12-09,5.960000038146973,5.869999885559082,5.949999809265137,5.900000095367432,3177001.0,5.866285800933838
2019-12-10,5.900000095367432,5.820000171661377,5.900000095367432,5.849999904632568,3141598.0,5.816571235656738
2019-12-11,5.849999904632568,5.78000020980835,5.849999904632568,5.789999961853027,2937327.0,5.756914138793945
2019-12-12,5.860000133514404,5.760000228881836,5.769999980926514,5.820000171661377,2648194.0,5.7867431640625
2019-12-13,5.860000133514404,5.800000190734863,5.849999904632568,5.849999904632568,2493428.0,5.816571235656738
2019-12-16,5.940000057220459,5.840000152587891,5.860000133514404,5.929999828338623,3391993.0,5.896113872528076
2019-12-17,6.039999961853027,5.909999847412109,5.929999828338623,6.0,5443536.0,5.965714454650879
2019-12-18,6.119999885559082,5.989999771118164,6.019999980926514,6.010000228881836,5994502.0,5.9756574630737305
2019-12-19,6.090000152587891,6.0,6.0,6.039999961853027,4689573.0,6.005485534667969
2019-12-20,6.119999885559082,6.010000228881836,6.079999923706055,6.019999980926514,4322664.0,5.985599994659424
2019-12-23,6.050000190734863,5.920000076293945,6.019999980926514,5.920000076293945,4624719.0,5.886171340942383
2019-12-24,6.130000114440918,5.920000076293945,5.929999828338623,6.079999923706055,6640445.0,6.045257091522217
2019-12-25,6.070000171661377,5.929999828338623,6.070000171661377,5.980000019073486,4980659.0,5.945828437805176
2019-12-26,5.980000019073486,5.929999828338623,5.980000019073486,5.980000019073486,2341539.0,5.945828437805176
2019-12-27,6.019999980926514,5.940000057220459,5.989999771118164,5.940000057220459,2878554.0,5.906057357788086
2019-12-30,5.929999828338623,5.840000152587891,5.920000076293945,5.929999828338623,2645339.0,5.896113872528076
2019-12-31,6.059999942779541,5.920000076293945,5.940000057220459,6.03000020980835,5150038.0,5.995543003082275
2020-01-02,6.099999904632568,6.03000020980835,6.070000171661377,6.059999942779541,4905836.0,6.025371074676514
2020-01-03,6.079999923706055,6.039999961853027,6.070000171661377,6.050000190734863,3566027.0,6.01542854309082
2020-01-06,6.110000133514404,6.019999980926514,6.050000190734863,6.079999923706055,4605331.0,6.045257091522217
2020-01-07,6.190000057220459,6.079999923706055,6.099999904632568,6.179999828338623,6052512.0,6.1446852684021
2020-01-08,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,5973043.0,6.005485534667969
2020-01-09,6.139999866485596,6.070000171661377,6.070000171661377,6.119999885559082,4576491.0,6.085028171539307
2020-01-10,6.199999809265137,6.119999885559082,6.150000095367432,6.150000095367432,4967860.0,6.114857196807861
2020-01-13,6.179999828338623,6.179999828338623,6.179999828338623,6.179999828338623,3848498.0,6.1446852684021
2020-01-14,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,4414610.0,6.164571285247803
2020-01-15,6.199999809265137,6.070000171661377,6.199999809265137,6.130000114440918,3651980.0,6.094971656799316
2020-01-16,6.150000095367432,6.059999942779541,6.130000114440918,6.079999923706055,3212050.0,6.045257091522217
2020-01-17,6.099999904632568,6.019999980926514,6.090000152587891,6.039999961853027,2944619.0,6.005485534667969
2020-01-20,6.159999847412109,6.059999942779541,6.070000171661377,6.159999847412109,5502425.0,6.124799728393555
2020-01-21,6.46999979019165,6.210000038146973,6.21999979019165,6.349999904632568,13335984.0,6.313714027404785
2020-01-22,6.349999904632568,6.119999885559082,6.329999923706055,6.159999847412109,8092486.0,6.124799728393555
2020-01-23,6.28000020980835,6.039999961853027,6.190000057220459,6.059999942779541,6882781.0,6.025371074676514
2020-02-03,5.789999961853027,5.449999809265137,5.460000038146973,5.449999809265137,11138247.0,5.418857097625732
2020-02-04,5.769999980926514,5.25,5.25,5.739999771118164,11435668.0,5.707199573516846
2020-02-05,6.300000190734863,5.659999847412109,5.769999980926514,6.190000057220459,15207084.0,6.154628753662109
2020-02-06,6.599999904632568,6.130000114440918,6.349999904632568,6.360000133514404,24500402.0,6.323657035827637
2020-02-07,7.0,6.309999942779541,6.579999923706055,7.0,32477288.0,6.960000038146973
2020-02-10,7.5,6.590000152587891,7.28000020980835,6.590000152587891,42368462.0,6.552342891693115
2020-02-11,6.400000095367432,6.179999828338623,6.400000095367432,6.190000057220459,22022135.0,6.154628753662109
2020-02-12,6.369999885559082,6.159999847412109,6.21999979019165,6.28000020980835,12541237.0,6.244114398956299
2020-02-13,6.230000019073486,6.019999980926514,6.230000019073486,6.059999942779541,12756337.0,6.025371074676514
2020-02-14,6.130000114440918,5.949999809265137,6.090000152587891,6.0,8911080.0,5.965714454650879
2020-02-17,6.079999923706055,5.980000019073486,6.0,6.079999923706055,9899872.0,6.045257091522217
2020-02-18,6.139999866485596,6.050000190734863,6.090000152587891,6.139999866485596,9881834.0,6.10491418838501
2020-02-19,6.139999866485596,6.03000020980835,6.130000114440918,6.039999961853027,8281586.0,6.005485534667969
2020-02-20,6.079999923706055,5.960000038146973,6.03000020980835,6.070000171661377,6962408.0,6.035314559936523
2020-02-21,6.159999847412109,6.03000020980835,6.070000171661377,6.159999847412109,9743061.0,6.124799728393555
2020-02-24,6.550000190734863,6.130000114440918,6.159999847412109,6.519999980926514,19640351.0,6.482742786407471
2020-02-25,6.650000095367432,6.28000020980835,6.380000114440918,6.599999904632568,23080418.0,6.562285423278809
2020-02-26,6.570000171661377,6.400000095367432,6.460000038146973,6.420000076293945,14203610.0,6.38331413269043
2020-02-27,6.460000038146973,6.289999961853027,6.420000076293945,6.289999961853027,7632170.0,6.254056930541992
2020-02-28,6.25,6.0,6.170000076293945,6.0,9425799.0,5.965714454650879
2020-03-02,6.210000038146973,5.980000019073486,5.980000019073486,6.170000076293945,5911745.0,6.134742736816406
2020-03-03,6.300000190734863,6.170000076293945,6.199999809265137,6.21999979019165,7107446.0,6.184456825256348
2020-03-04,6.25,6.099999904632568,6.130000114440918,6.190000057220459,5571194.0,6.154628753662109
2020-03-05,6.300000190734863,6.159999847412109,6.230000019073486,6.300000190734863,10127614.0,6.263999938964844
2020-03-06,6.460000038146973,6.230000019073486,6.260000228881836,6.369999885559082,11786510.0,6.333600044250488
2020-03-09,6.590000152587891,6.300000190734863,6.320000171661377,6.409999847412109,16377066.0,6.373371124267578
2020-03-10,6.349999904632568,6.03000020980835,6.28000020980835,6.309999942779541,11511908.0,6.273942947387695
2020-03-11,6.570000171661377,6.25,6.269999980926514,6.46999979019165,15278391.0,6.433028221130371
2020-03-12,7.119999885559082,6.329999923706055,6.369999885559082,6.96999979019165,46368407.0,6.930171012878418
2020-03-13,6.78000020980835,6.460000038146973,6.46999979019165,6.639999866485596,29797699.0,6.602056980133057
2020-03-16,7.300000190734863,6.679999828338623,6.75,7.070000171661377,56298706.0,7.029600143432617
2020-03-17,7.409999847412109,6.369999885559082,6.989999771118164,7.269999980926514,45499104.0,7.228456974029541
2020-03-18,7.769999980926514,7.0,7.090000152587891,7.130000114440918,43722921.0,7.08925724029541
2020-03-19,7.150000095367432,6.679999828338623,6.849999904632568,7.019999980926514,25953505.0,6.979885578155518
2020-03-20,7.579999923706055,6.880000114440918,7.010000228881836,7.489999771118164,41768028.0,7.447199821472168
2020-03-23,7.460000038146973,6.739999771118164,7.25,6.739999771118164,35206898.0,6.701485633850098
2020-03-24,6.929999828338623,6.070000171661377,6.800000190734863,6.369999885559082,36412889.0,6.333600044250488
2020-03-25,6.539999961853027,6.179999828338623,6.420000076293945,6.449999809265137,22919625.0,6.413142681121826
2020-03-26,6.489999771118164,6.25,6.369999885559082,6.489999771118164,19333672.0,6.452913761138916
2020-03-27,6.519999980926514,6.199999809265137,6.46999979019165,6.269999980926514,14686166.0,6.234171390533447
2020-03-30,6.199999809265137,6.019999980926514,6.199999809265137,6.039999961853027,12734981.0,6.005485534667969
2020-03-31,6.119999885559082,6.019999980926514,6.090000152587891,6.079999923706055,7553300.0,6.045257091522217
2020-04-01,6.119999885559082,5.929999828338623,6.079999923706055,5.929999828338623,8963946.0,5.896113872528076
2020-04-02,5.949999809265137,5.699999809265137,5.849999904632568,5.940000057220459,11661343.0,5.906057357788086
2020-04-03,6.050000190734863,5.900000095367432,5.909999847412109,5.960000038146973,7957900.0,5.925942897796631
2020-04-07,6.130000114440918,6.010000228881836,6.079999923706055,6.110000133514404,9780348.0,6.075085639953613
2020-04-08,6.230000019073486,6.03000020980835,6.079999923706055,6.159999847412109,9662152.0,6.124799728393555
2020-04-09,6.230000019073486,6.130000114440918,6.170000076293945,6.159999847412109,9262097.0,6.124799728393555
2020-04-10,6.21999979019165,6.010000228881836,6.170000076293945,6.019999980926514,8915998.0,5.985599994659424
2020-04-13,6.190000057220459,5.920000076293945,6.0,6.170000076293945,7909905.0,6.134742736816406
2020-04-14,6.349999904632568,6.059999942779541,6.130000114440918,6.25,11250824.0,6.214285850524902
2020-04-15,6.570000171661377,6.25,6.28000020980835,6.550000190734863,24960889.0,6.512571334838867
2020-04-16,6.699999809265137,6.400000095367432,6.5,6.480000019073486,19571281.0,6.442971229553223
2020-04-17,6.579999923706055,6.230000019073486,6.550000190734863,6.309999942779541,17788751.0,6.273942947387695
2020-04-20,6.449999809265137,6.210000038146973,6.230000019073486,6.369999885559082,10870306.0,6.333600044250488
2020-04-21,6.46999979019165,6.21999979019165,6.369999885559082,6.260000228881836,9645338.0,6.224228858947754
2020-04-22,6.260000228881836,6.130000114440918,6.210000038146973,6.239999771118164,7721501.0,6.204342365264893
2020-04-23,6.400000095367432,6.199999809265137,6.21999979019165,6.340000152587891,10459549.0,6.303771495819092
2020-04-24,6.360000133514404,6.0,6.340000152587891,6.03000020980835,13015425.0,5.995543003082275
2020-04-27,6.070000171661377,5.929999828338623,6.039999961853027,5.960000038146973,6599615.0,5.925942897796631
2020-04-28,6.010000228881836,5.510000228881836,6.0,5.71999979019165,9381239.0,5.687314033508301
2020-04-29,5.800000190734863,5.550000190734863,5.75,5.610000133514404,6514094.0,5.577942848205566
2020-04-30,5.570000171661377,5.309999942779541,5.320000171661377,5.489999771118164,12931227.0,5.458628177642822
2020-05-06,5.510000228881836,5.309999942779541,5.309999942779541,5.480000019073486,8834532.0,5.448685646057129
2020-05-07,5.53000020980835,5.380000114440918,5.480000019073486,5.380000114440918,6152600.0,5.349256992340088
2020-05-08,5.440000057220459,5.380000114440918,5.429999828338623,5.400000095367432,5258126.0,5.369143009185791
2020-05-11,5.5,5.400000095367432,5.400000095367432,5.460000038146973,4642218.0,5.428800106048584
2020-05-12,5.460000038146973,5.300000190734863,5.449999809265137,5.380000114440918,5831768.0,5.349256992340088
2020-05-13,5.369999885559082,5.260000228881836,5.360000133514404,5.329999923706055,4774800.0,5.2995429039001465
2020-05-14,5.480000019073486,5.309999942779541,5.340000152587891,5.349999904632568,6410310.0,5.319428443908691
2020-05-15,5.349999904632568,4.849999904632568,5.340000152587891,5.110000133514404,17257080.0,5.0808000564575195
2020-05-18,5.139999866485596,4.869999885559082,5.059999942779541,4.909999847412109,9630723.0,4.8819427490234375
2020-05-19,5.039999961853027,4.760000228881836,4.940000057220459,5.03000020980835,13954458.0,5.001257419586182
2020-05-20,4.980000019073486,4.860000133514404,4.940000057220459,4.929999828338623,6704000.0,4.901828289031982
2020-05-21,4.940000057220459,4.809999942779541,4.909999847412109,4.809999942779541,5181700.0,4.7825140953063965
2020-05-22,4.849999904632568,4.610000133514404,4.789999961853027,4.639999866485596,7112454.0,4.613485336303711
2020-05-25,4.659999847412109,4.449999809265137,4.639999866485596,4.559999942779541,7518608.0,4.533942699432373
2020-05-26,4.699999809265137,4.519999980926514,4.570000171661377,4.650000095367432,6689400.0,4.623428821563721
2020-05-27,4.710000038146973,4.510000228881836,4.650000095367432,4.550000190734863,6221723.0,4.52400016784668
2020-05-28,4.559999942779541,4.380000114440918,4.5,4.449999809265137,8175930.0,4.4245710372924805
2020-05-29,4.550000190734863,4.400000095367432,4.409999847412109,4.46999979019165,6539659.0,4.444457054138184
2020-06-01,4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,0.0,4.444457054138184
2020-06-02,4.25,4.25,4.25,4.25,145700.0,4.225714206695557
2020-06-03,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,919400.0,4.016914367675781
2020-06-04,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,3568200.0,3.818057060241699
2020-06-05,4.03000020980835,3.700000047683716,3.700000047683716,4.03000020980835,31592658.0,4.00697135925293
2020-06-08,4.079999923706055,3.890000104904175,3.9100000858306885,3.9800000190734863,15662418.0,3.957257032394409
2020-06-09,4.179999828338623,4.010000228881836,4.010000228881836,4.179999828338623,4147349.0,4.156114101409912
2020-06-10,4.389999866485596,4.179999828338623,4.239999771118164,4.389999866485596,17368810.0,4.3649139404296875
2020-06-11,4.519999980926514,4.260000228881836,4.389999866485596,4.429999828338623,11314282.0,4.4046854972839355
2020-06-12,4.489999771118164,4.309999942779541,4.360000133514404,4.420000076293945,4712901.0,4.394742965698242
2020-06-15,4.630000114440918,4.360000133514404,4.449999809265137,4.369999885559082,6762603.0,4.345028400421143
2020-06-16,4.489999771118164,4.360000133514404,4.409999847412109,4.420000076293945,4526560.0,4.394742965698242
2020-06-17,4.579999923706055,4.400000095367432,4.420000076293945,4.550000190734863,6282738.0,4.52400016784668
2020-06-18,4.78000020980835,4.630000114440918,4.670000076293945,4.78000020980835,5799710.0,4.752686023712158
2020-06-19,5.019999980926514,4.809999942779541,5.019999980926514,5.019999980926514,4497550.0,4.99131441116333
2020-06-22,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,931102.0,5.2398858070373535
2020-06-23,5.389999866485596,5.010000228881836,5.349999904632568,5.119999885559082,18349779.0,5.090742588043213
2020-06-24,5.079999923706055,4.869999885559082,5.079999923706055,4.96999979019165,8291498.0,4.9415998458862305
2020-06-29,5.21999979019165,4.900000095367432,4.929999828338623,5.110000133514404,6249532.0,5.0808000564575195
2020-06-30,5.269999980926514,5.050000190734863,5.239999771118164,5.199999809265137,6750996.0,5.170285701751709
2020-07-01,5.260000228881836,5.010000228881836,5.199999809265137,5.039999961853027,5638945.0,5.011199951171875
2020-07-02,5.170000076293945,5.019999980926514,5.03000020980835,5.090000152587891,3977950.0,5.060914516448975
2020-07-03,5.199999809265137,5.070000171661377,5.130000114440918,5.139999866485596,3524569.0,5.110628604888916
2020-07-06,5.239999771118164,5.099999904632568,5.170000076293945,5.190000057220459,7005745.0,5.160342693328857
2020-07-07,5.300000190734863,5.170000076293945,5.25,5.21999979019165,5268076.0,5.190171241760254
2020-07-08,5.480000019073486,5.199999809265137,5.210000038146973,5.400000095367432,6405416.0,5.369143009185791
2020-07-09,5.429999828338623,5.329999923706055,5.400000095367432,5.369999885559082,8683242.0,5.339313983917236
2020-07-10,5.449999809265137,5.320000171661377,5.369999885559082,5.380000114440918,6999611.0,5.349256992340088
2020-07-13,5.559999942779541,5.369999885559082,5.380000114440918,5.539999961853027,5865033.0,5.508342742919922
2020-07-14,5.639999866485596,5.5,5.53000020980835,5.610000133514404,6078162.0,5.577942848205566
2020-07-15,5.800000190734863,5.590000152587891,5.590000152587891,5.690000057220459,6647519.0,5.657485485076904
2020-07-16,5.789999961853027,5.409999847412109,5.699999809265137,5.409999847412109,8020582.0,5.379085540771484
2020-07-17,5.480000019073486,5.170000076293945,5.329999923706055,5.28000020980835,5652501.0,5.249828815460205
2020-07-20,5.420000076293945,5.25,5.289999961853027,5.420000076293945,3266231.0,5.389028549194336
2020-07-21,5.460000038146973,5.349999904632568,5.400000095367432,5.389999866485596,3574797.0,5.3592000007629395
2020-07-22,5.389999866485596,5.260000228881836,5.380000114440918,5.289999961853027,5707362.0,5.259771347045898
2020-07-23,5.300000190734863,5.130000114440918,5.28000020980835,5.199999809265137,4489173.0,5.170285701751709
2020-07-24,5.21999979019165,4.96999979019165,5.190000057220459,5.019999980926514,4588152.0,4.99131441116333
2020-07-27,5.130000114440918,4.920000076293945,5.010000228881836,5.059999942779541,3315301.0,5.03108549118042
2020-07-28,5.289999961853027,5.050000190734863,5.059999942779541,5.230000019073486,3554861.0,5.2001142501831055
2020-07-29,5.260000228881836,5.190000057220459,5.190000057220459,5.25,2815947.0,5.21999979019165
2020-07-30,5.260000228881836,5.210000038146973,5.25,5.210000038146973,2150228.0,5.210000038146973
2020-07-31,5.460000038146973,5.269999980926514,5.320000171661377,5.380000114440918,4852835.0,5.380000114440918
2020-08-03,5.460000038146973,5.369999885559082,5.400000095367432,5.440000057220459,3500307.0,5.440000057220459
2020-08-04,5.449999809265137,5.340000152587891,5.449999809265137,5.349999904632568,3890697.0,5.349999904632568
2020-08-05,5.369999885559082,5.289999961853027,5.340000152587891,5.349999904632568,2352301.0,5.349999904632568
2020-08-06,5.429999828338623,5.300000190734863,5.389999866485596,5.400000095367432,3973224.0,5.400000095367432
2020-08-07,5.409999847412109,5.28000020980835,5.409999847412109,5.340000152587891,3057803.0,5.340000152587891
2020-08-10,5.400000095367432,5.289999961853027,5.369999885559082,5.389999866485596,2501705.0,5.389999866485596
2020-08-11,5.619999885559082,5.360000133514404,5.409999847412109,5.429999828338623,4526672.0,5.429999828338623
2020-08-12,5.489999771118164,5.400000095367432,5.420000076293945,5.429999828338623,2755143.0,5.429999828338623
2020-08-13,5.46999979019165,5.309999942779541,5.449999809265137,5.360000133514404,4483866.0,5.360000133514404
2020-08-14,5.429999828338623,5.329999923706055,5.360000133514404,5.420000076293945,2970113.0,5.420000076293945
2020-08-17,5.650000095367432,5.46999979019165,5.519999980926514,5.590000152587891,5171454.0,5.590000152587891
2020-08-18,5.679999828338623,5.590000152587891,5.590000152587891,5.659999847412109,4333872.0,5.659999847412109
2020-08-19,5.690000057220459,5.590000152587891,5.659999847412109,5.610000133514404,3734811.0,5.610000133514404
2020-08-20,5.630000114440918,5.369999885559082,5.599999904632568,5.449999809265137,7371397.0,5.449999809265137
2020-08-21,5.5,5.400000095367432,5.449999809265137,5.5,3412410.0,5.5
2020-08-24,5.570000171661377,5.449999809265137,5.480000019073486,5.550000190734863,2485246.0,5.550000190734863
2020-08-25,5.579999923706055,5.510000228881836,5.550000190734863,5.550000190734863,1895501.0,5.550000190734863
2020-08-26,5.550000190734863,5.400000095367432,5.53000020980835,5.429999828338623,3196532.0,5.429999828338623
2020-08-27,5.420000076293945,5.28000020980835,5.389999866485596,5.369999885559082,4866542.0,5.369999885559082
2020-08-28,5.449999809265137,5.320000171661377,5.329999923706055,5.429999828338623,2149506.0,5.429999828338623
2020-08-31,5.53000020980835,5.400000095367432,5.46999979019165,5.429999828338623,3523600.0,5.429999828338623
2020-09-01,5.630000114440918,5.409999847412109,5.409999847412109,5.610000133514404,5053928.0,5.610000133514404
2020-09-02,5.789999961853027,5.570000171661377,5.610000133514404,5.78000020980835,8899761.0,5.78000020980835
2020-09-03,5.909999847412109,5.75,5.820000171661377,5.800000190734863,6546367.0,5.800000190734863
2020-09-04,5.940000057220459,5.71999979019165,5.739999771118164,5.849999904632568,6180200.0,5.849999904632568
2020-09-07,6.130000114440918,5.809999942779541,5.809999942779541,6.110000133514404,8473543.0,6.110000133514404
2020-09-08,6.389999866485596,6.079999923706055,6.159999847412109,6.420000076293945,6887536.0,6.420000076293945
2020-09-09,6.730000019073486,6.320000171661377,6.449999809265137,6.730000019073486,9483981.0,6.730000019073486
2020-09-10,6.940000057220459,6.389999866485596,6.800000190734863,6.389999866485596,12413401.0,6.389999866485596
2020-09-11,6.400000095367432,6.070000171661377,6.210000038146973,6.099999904632568,11097928.0,6.099999904632568
2020-09-14,6.409999847412109,6.150000095367432,6.150000095367432,6.409999847412109,4548518.0,6.409999847412109
2020-09-15,6.730000019073486,6.489999771118164,6.53000020980835,6.570000171661377,8944526.0,6.570000171661377
2020-09-16,6.670000076293945,6.429999828338623,6.510000228881836,6.460000038146973,5590320.0,6.460000038146973
2020-09-17,6.420000076293945,6.139999866485596,6.420000076293945,6.289999961853027,5006198.0,6.289999961853027
2020-09-18,6.590000152587891,6.409999847412109,6.5,6.420000076293945,3358140.0,6.420000076293945
2020-09-21,6.46999979019165,6.300000190734863,6.369999885559082,6.309999942779541,2090001.0,6.309999942779541
2020-09-22,6.449999809265137,6.309999942779541,6.349999904632568,6.380000114440918,1917591.0,6.380000114440918
2020-09-23,6.579999923706055,6.369999885559082,6.409999847412109,6.440000057220459,3302031.0,6.440000057220459
2020-09-24,6.510000228881836,6.349999904632568,6.449999809265137,6.449999809265137,3426600.0,6.449999809265137
2020-09-25,6.5,6.369999885559082,6.449999809265137,6.46999979019165,2555241.0,6.46999979019165
2020-09-28,6.639999866485596,6.210000038146973,6.539999961853027,6.449999809265137,6352514.0,6.449999809265137
2020-09-29,6.559999942779541,6.320000171661377,6.460000038146973,6.480000019073486,3723198.0,6.480000019073486
2020-09-30,6.519999980926514,6.400000095367432,6.489999771118164,6.409999847412109,989249.0,6.409999847412109
2020-10-09,6.489999771118164,6.360000133514404,6.429999828338623,6.360000133514404,1700250.0,6.360000133514404
2020-10-12,6.349999904632568,6.039999961853027,6.309999942779541,6.050000190734863,8521715.0,6.050000190734863
2020-10-13,6.050000190734863,5.929999828338623,6.03000020980835,5.989999771118164,3907787.0,5.989999771118164
2020-10-14,6.119999885559082,5.929999828338623,5.96999979019165,6.0,3245133.0,6.0
2020-10-15,6.010000228881836,5.849999904632568,5.980000019073486,5.880000114440918,2366019.0,5.880000114440918
2020-10-16,6.070000171661377,5.880000114440918,5.889999866485596,6.0,1976431.0,6.0
2020-10-19,6.039999961853027,5.960000038146973,6.010000228881836,6.010000228881836,1197327.0,6.010000228881836
2020-10-20,6.019999980926514,5.960000038146973,6.010000228881836,6.0,860049.0,6.0
2020-10-21,6.019999980926514,5.909999847412109,6.019999980926514,5.909999847412109,1238000.0,5.909999847412109
2020-10-22,5.929999828338623,5.820000171661377,5.929999828338623,5.849999904632568,1513501.0,5.849999904632568
2020-10-23,5.889999866485596,5.800000190734863,5.840000152587891,5.840000152587891,1577800.0,5.840000152587891
2020-10-26,5.949999809265137,5.820000171661377,5.840000152587891,5.929999828338623,1353319.0,5.929999828338623
2020-10-27,5.920000076293945,5.849999904632568,5.920000076293945,5.860000133514404,567918.0,5.860000133514404