Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.923500061035156,10.634499549865723,10.774299621582031,10.839599609375,8514376.0,10.63557243347168
2010-01-05,10.91409969329834,10.681099891662598,10.858200073242188,10.904800415039062,8031027.0,10.699544906616211
2010-01-06,11.137800216674805,10.839599609375,10.904800415039062,10.904800415039062,9164771.0,10.699544906616211
2010-01-07,10.91409969329834,10.3641996383667,10.848899841308594,10.46679973602295,8530893.0,10.26978874206543
2010-01-08,10.531999588012695,10.354900360107422,10.46679973602295,10.513400077819824,4685764.0,10.315512657165527
2010-01-11,10.671799659729004,10.40149974822998,10.615900039672852,10.513400077819824,5548507.0,10.315512657165527
2010-01-12,10.820899963378906,10.531999588012695,10.569299697875977,10.811599731445312,7702262.0,10.608098030090332
2010-01-13,10.895500183105469,10.485400199890137,10.625200271606445,10.876899719238281,9534298.0,10.672170639038086
2010-01-14,11.137800216674805,10.802300453186035,10.895500183105469,11.09119987487793,12983253.0,10.88243579864502
2010-01-15,11.520000457763672,11.035300254821777,11.035300254821777,11.361499786376953,16247345.0,11.147647857666016
2010-01-18,11.44540023803711,11.230999946594238,11.361499786376953,11.398799896240234,8807680.0,11.184246063232422
2010-01-19,11.547900199890137,11.137800216674805,11.44540023803711,11.44540023803711,12657922.0,11.229969024658203
2010-01-20,11.948699951171875,11.175100326538086,11.44540023803711,11.46399974822998,19945522.0,11.248218536376953
2010-01-21,11.81820011138916,11.212400436401367,11.380200386047363,11.650400161743164,18282517.0,11.431111335754395
2010-01-22,11.594499588012695,10.904800415039062,11.454700469970703,11.156499862670898,13477718.0,10.946507453918457
2010-01-25,11.212400436401367,10.625200271606445,11.072600364685059,10.643899917602539,6354242.0,10.44355583190918
2010-01-26,10.811599731445312,10.112600326538086,10.718400001525879,10.177800178527832,7769886.0,9.986227989196777
2010-01-27,10.22439956665039,9.935500144958496,10.187199592590332,9.982099533081055,4942482.0,9.794210433959961
2010-01-28,10.31760025024414,10.000699996948242,10.000699996948242,10.22439956665039,4529606.0,10.031951904296875
2010-01-29,10.671799659729004,10.112600326538086,10.168499946594238,10.410799980163574,6247718.0,10.214842796325684
2010-02-01,10.513400077819824,10.280400276184082,10.336299896240234,10.3641996383667,4341312.0,10.169118881225586
2010-02-02,10.485400199890137,9.832980155944824,10.308300018310547,9.879579544067383,6672603.0,9.693620681762695
2010-02-03,10.047300338745117,9.422880172729492,9.888899803161621,10.038000106811523,6019520.0,9.84906005859375
2010-02-04,10.177800178527832,9.870260238647461,10.02869987487793,10.010100364685059,4294581.0,9.821685791015625
2010-02-05,9.91685962677002,9.599969863891602,9.832980155944824,9.693169593811035,4992916.0,9.510719299316406
2010-02-08,9.78637981414795,9.590649604797363,9.78637981414795,9.618610382080078,3361064.0,9.4375638961792
2010-02-09,9.75841999053955,9.618610382080078,9.618610382080078,9.711810111999512,2206183.0,9.529009819030762
2010-02-10,9.926179885864258,9.683850288391113,9.78637981414795,9.870260238647461,3536783.0,9.684477806091309
2010-02-11,9.944820404052734,9.78637981414795,9.832980155944824,9.795700073242188,2650680.0,9.611320495605469
2010-02-12,9.991430282592773,9.805020332336426,9.805020332336426,9.982099533081055,2789351.0,9.794210433959961
2010-02-22,10.131199836730957,9.888899803161621,9.888899803161621,10.02869987487793,3450131.0,9.839935302734375
2010-02-23,10.149900436401367,9.89822006225586,9.972780227661133,10.131199836730957,3847328.0,9.940505027770996
2010-02-24,10.131199836730957,10.131199836730957,10.131199836730957,10.131199836730957,0.0,9.940505027770996
2010-02-25,10.597200393676758,10.40149974822998,10.40149974822998,10.429499626159668,10626798.0,10.233190536499023
2010-02-26,10.699799537658691,10.280400276184082,10.298999786376953,10.597200393676758,9102555.0,10.397733688354492
2010-03-01,10.811599731445312,10.606599807739258,10.606599807739258,10.662500381469727,8539289.0,10.46180534362793
2010-03-02,11.165800094604492,10.681099891662598,10.765000343322754,10.979399681091309,14908093.0,10.77273941040039
2010-03-03,12.07919979095459,10.979399681091309,10.979399681091309,12.07919979095459,36437452.0,11.851838111877441
2010-03-04,12.470600128173828,11.650400161743164,12.470600128173828,11.697099685668945,52115756.0,11.476930618286133
2010-03-05,11.771599769592285,11.240300178527832,11.631799697875977,11.370800018310547,17462288.0,11.156773567199707
2010-03-08,11.52929973602295,11.324199676513672,11.370800018310547,11.38949966430664,10239825.0,11.175121307373047
2010-03-09,11.436100006103516,11.203100204467773,11.324199676513672,11.35219955444336,7982454.0,11.138524055480957
2010-03-10,11.613200187683105,10.923500061035156,11.3056001663208,11.417400360107422,16761304.0,11.202497482299805
2010-03-11,11.408100128173828,10.998000144958496,11.26830005645752,11.053999900817871,9067498.0,10.84593677520752
2010-03-12,11.128499984741211,10.746399879455566,10.979399681091309,10.802300453186035,7760311.0,10.598974227905273
2010-03-15,10.848899841308594,10.597200393676758,10.765000343322754,10.699799537658691,5486603.0,10.49840259552002
2010-03-16,10.793000221252441,10.5600004196167,10.671799659729004,10.746399879455566,4712349.0,10.5441255569458
2010-03-17,11.258999824523926,10.904800415039062,10.998000144958496,11.203100204467773,11928249.0,10.992230415344238
2010-03-18,11.538599967956543,11.100500106811523,11.184399604797363,11.184399604797363,10840225.0,10.973881721496582
2010-03-19,11.296299934387207,11.09119987487793,11.119199752807617,11.296299934387207,7322934.0,11.083675384521484
2010-03-22,11.510600090026855,11.296299934387207,11.342900276184082,11.380200386047363,7040271.0,11.165997505187988
2010-03-23,11.510600090026855,11.137800216674805,11.408100128173828,11.156499862670898,7123278.0,10.946507453918457
2010-03-24,11.212400436401367,11.072600364685059,11.147199630737305,11.100500106811523,5277426.0,10.891561508178711
2010-03-25,11.221699714660645,10.904800415039062,11.09119987487793,10.93280029296875,5512648.0,10.727018356323242
2010-03-26,11.175100326538086,10.848899841308594,10.904800415039062,11.053999900817871,4291741.0,10.84593677520752
2010-03-29,11.212400436401367,11.00730037689209,11.09119987487793,11.203100204467773,6102621.0,10.992230415344238
2010-03-30,11.361499786376953,11.128499984741211,11.184399604797363,11.333600044250488,8035752.0,11.12027359008789
2010-03-31,11.333600044250488,11.156499862670898,11.324199676513672,11.19379997253418,5701674.0,10.983105659484863
2010-04-01,11.38949966430664,11.19379997253418,11.19379997253418,11.324199676513672,7697565.0,11.111050605773926
2010-04-02,11.520000457763672,11.221699714660645,11.333600044250488,11.48270034790039,12124117.0,11.26656723022461
2010-04-06,11.547900199890137,11.258999824523926,11.510600090026855,11.361499786376953,8145221.0,11.147647857666016
2010-04-07,11.38949966430664,11.221699714660645,11.370800018310547,11.324199676513672,4798356.0,11.111050605773926
2010-04-08,11.398799896240234,11.19379997253418,11.249699592590332,11.333600044250488,7920369.0,11.12027359008789
2010-04-09,11.603899955749512,11.258999824523926,11.333600044250488,11.557299613952637,12481146.0,11.339762687683105
2010-04-12,11.864800453186035,11.46399974822998,11.547900199890137,11.836899757385254,19658717.0,11.614099502563477
2010-04-13,11.846199989318848,11.184399604797363,11.846199989318848,11.417400360107422,14353918.0,11.202497482299805
2010-04-14,11.74370002746582,11.417400360107422,11.426799774169922,11.547900199890137,11640091.0,11.33053970336914
2010-04-15,11.603899955749512,11.249699592590332,11.547900199890137,11.35219955444336,8241121.0,11.138524055480957
2010-04-16,11.547900199890137,11.286999702453613,11.324199676513672,11.38949966430664,6691526.0,11.175121307373047
2010-04-19,11.46399974822998,10.513400077819824,11.258999824523926,10.522700309753418,10409639.0,10.324637413024902
2010-04-20,10.522700309753418,10.522700309753418,10.522700309753418,10.522700309753418,0.0,10.324637413024902
2010-04-21,11.063300132751465,10.727700233459473,10.746399879455566,10.951399803161621,9233844.0,10.745266914367676
2010-04-22,11.175100326538086,10.718400001525879,10.942099571228027,11.01669979095459,8034142.0,10.809337615966797
2010-04-23,11.398799896240234,11.026000022888184,11.072600364685059,11.053999900817871,7671262.0,10.84593677520752
2010-04-26,11.230999946594238,10.93280029296875,11.01669979095459,11.044599533081055,5289905.0,10.836712837219238
2010-04-27,11.081899642944336,10.252400398254395,11.072600364685059,10.5600004196167,8078828.0,10.361235618591309
2010-04-28,10.671799659729004,10.345600128173828,10.45740032196045,10.476099967956543,3559975.0,10.278914451599121
2010-04-29,10.820899963378906,10.40149974822998,10.597200393676758,10.42020034790039,5738313.0,10.224065780639648
2010-04-30,10.42020034790039,9.767740249633789,10.298999786376953,9.982099533081055,5682955.0,9.794210433959961
2010-05-04,10.112600326538086,9.767740249633789,9.879579544067383,9.963459968566895,2726531.0,9.775922775268555
2010-05-05,10.20580005645752,9.795700073242188,9.805020332336426,10.187199592590332,4276816.0,9.995450973510742
2010-05-06,10.634499549865723,10.112600326538086,10.187199592590332,10.168499946594238,7935661.0,9.977102279663086
2010-05-07,10.522700309753418,9.814339637756348,9.888899803161621,10.280400276184082,7644304.0,10.086898803710938
2010-05-10,10.438799858093262,9.832980155944824,10.252400398254395,10.075300216674805,5147719.0,9.885658264160156
2010-05-11,10.345600128173828,9.842300415039062,10.261699676513672,9.907540321350098,4752383.0,9.721055030822754
2010-05-12,9.777059555053711,8.919580459594727,9.777059555053711,9.003470420837402,7636072.0,8.834003448486328
2010-05-13,9.152589797973633,8.546770095825195,9.040749549865723,9.115309715270996,6263721.0,8.943737030029297
2010-05-14,9.227160453796387,8.90093994140625,9.050069808959961,9.068710327148438,4481947.0,8.898014068603516
2010-05-17,8.966190338134766,8.248519897460938,8.966190338134766,8.267160415649414,4878381.0,8.111552238464355
2010-05-18,8.490850448608398,8.136670112609863,8.229880332946777,8.397640228271484,4340442.0,8.239575386047363
2010-05-19,8.649290084838867,8.304439544677734,8.416279792785645,8.462889671325684,3773365.0,8.303597450256348
2010-05-20,8.649290084838867,8.388319969177246,8.462889671325684,8.453570365905762,3787708.0,8.294453620910645
2010-05-21,8.537449836730957,8.108710289001465,8.108710289001465,8.518810272216797,3925265.0,8.358466148376465
2010-05-24,9.022109985351562,8.574729919433594,8.574729919433594,8.938220024108887,5426061.0,8.769979476928711
2010-05-25,9.161910057067871,8.77046012878418,8.845020294189453,9.124629974365234,7711565.0,8.952881813049316
2010-05-26,9.292400360107422,8.994150161743164,9.003470420837402,9.040749549865723,6074868.0,8.870580673217773
2010-05-27,9.273759841918945,8.910260200500488,9.040749549865723,9.17123031616211,5232615.0,8.998604774475098
2010-05-28,9.283080101013184,8.994150161743164,9.245800018310547,9.0593900680542,4562484.0,8.888869285583496
2010-05-31,9.07802963256836,8.546770095825195,8.984829902648926,8.556090354919434,4060126.0,8.413617134094238
2010-06-01,8.556090354919434,8.257840156555176,8.48153018951416,8.397640228271484,3650976.0,8.257805824279785
2010-06-02,8.546770095825195,8.304439544677734,8.369680404663086,8.537449836730957,2689810.0,8.395286560058594
2010-06-03,8.649290084838867,8.378999710083008,8.61201000213623,8.388319969177246,3337149.0,8.248641014099121
2010-06-04,8.546770095825195,8.35103988647461,8.444250106811523,8.518810272216797,2473563.0,8.376959800720215
2010-06-07,8.462889671325684,8.220560073852539,8.35103988647461,8.388319969177246,2573967.0,8.248641014099121
2010-06-08,8.63064956665039,8.388319969177246,8.434929847717285,8.602689743041992,4224678.0,8.459441184997559
2010-06-09,9.152589797973633,8.723859786987305,8.994150161743164,8.88230037689209,7154650.0,8.734395980834961
2010-06-10,8.947549819946289,8.77046012878418,8.872980117797852,8.826379776000977,3946973.0,8.679405212402344
2010-06-11,9.711810111999512,9.711810111999512,9.711810111999512,9.711810111999512,10055083.0,9.550092697143555
2010-06-15,9.711810111999512,9.711810111999512,9.711810111999512,9.711810111999512,0.0,9.550092697143555
2010-06-17,10.373600006103516,9.78637981414795,10.261699676513672,9.814339637756348,25234412.0,9.650915145874023
2010-06-18,9.78637981414795,9.329680442810059,9.674530029296875,9.376279830932617,12179903.0,9.2201509475708
2010-06-21,9.860939979553223,9.180549621582031,9.32036018371582,9.702489852905273,11210110.0,9.540926933288574
2010-06-22,9.832980155944824,9.553370475769043,9.6279296875,9.60929012298584,8340760.0,9.44927978515625
2010-06-23,9.60929012298584,9.385600090026855,9.562689781188965,9.572010040283203,5788823.0,9.412620544433594
2010-06-24,9.777059555053711,9.422880172729492,9.553370475769043,9.581330299377441,4611734.0,9.421786308288574
2010-06-25,9.805020332336426,9.43220043182373,9.488129615783691,9.599969863891602,6033833.0,9.440115928649902
2010-06-28,9.599969863891602,9.599969863891602,9.599969863891602,9.599969863891602,0.0,9.440115928649902
2010-06-29,9.6279296875,8.723859786987305,9.599969863891602,8.733180046081543,7457365.0,8.587759017944336
2010-06-30,8.621330261230469,8.267160415649414,8.490850448608398,8.33240032196045,5721224.0,8.193653106689453
2010-07-01,8.472209930419922,8.248519897460938,8.388319969177246,8.257840156555176,4417247.0,8.120333671569824
2010-07-02,8.48153018951416,7.978229999542236,8.248519897460938,8.164629936218262,6747371.0,8.028675079345703
2010-07-05,8.164629936218262,8.164629936218262,8.164629936218262,8.164629936218262,0.0,8.028675079345703
2010-07-06,8.164629936218262,8.164629936218262,8.164629936218262,8.164629936218262,0.0,8.028675079345703
2010-07-07,8.164629936218262,8.164629936218262,8.164629936218262,8.164629936218262,0.0,8.028675079345703
2010-07-08,8.164629936218262,8.164629936218262,8.164629936218262,8.164629936218262,0.0,8.028675079345703
2010-07-09,8.164629936218262,8.164629936218262,8.164629936218262,8.164629936218262,0.0,8.028675079345703
2010-07-12,8.164629936218262,8.164629936218262,8.164629936218262,8.164629936218262,0.0,8.028675079345703
2010-07-13,8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,4081474.0,8.830469131469727
2010-07-14,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,3037271.0,9.715483665466309
2010-07-15,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0.0,9.715483665466309
2010-07-16,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0.0,9.715483665466309
2010-07-19,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0.0,9.715483665466309
2010-07-20,10.869999885559082,10.869999885559082,10.869999885559082,10.869999885559082,5661257.0,10.688997268676758
2010-07-21,11.960000038146973,11.140000343322754,11.5,11.960000038146973,111734368.0,11.760846138000488
2010-07-22,11.75,11.350000381469727,11.65999984741211,11.640000343322754,65942860.0,11.446176528930664
2010-07-23,11.90999984741211,11.5,11.550000190734863,11.699999809265137,45273485.0,11.505176544189453
2010-07-26,11.880000114440918,11.529999732971191,11.680000305175781,11.859999656677246,40120709.0,11.662510871887207
2010-07-27,11.84000015258789,11.619999885559082,11.779999732971191,11.729999542236328,26820908.0,11.534676551818848
2010-07-28,12.149999618530273,11.630000114440918,11.760000228881836,11.760000228881836,51210011.0,11.564177513122559
2010-07-29,12.079999923706055,11.59000015258789,11.65999984741211,11.890000343322754,45326212.0,11.69201374053955
2010-07-30,11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0.0,11.69201374053955
2010-08-02,12.479999542236328,11.710000038146973,12.020000457763672,12.430000305175781,56019164.0,12.223021507263184
2010-08-03,12.710000038146973,11.84000015258789,12.300000190734863,11.859999656677246,61381667.0,11.662510871887207
2010-08-04,11.989999771118164,11.630000114440918,11.720000267028809,11.970000267028809,25886336.0,11.77068042755127
2010-08-05,12.229999542236328,11.800000190734863,11.930000305175781,12.15999984741211,28418093.0,11.957515716552734
2010-08-06,12.680000305175781,11.890000343322754,12.149999618530273,12.15999984741211,43719006.0,11.957515716552734
2010-08-09,12.279999732971191,11.949999809265137,12.199999809265137,12.079999923706055,22849689.0,11.8788480758667
2010-08-10,12.180000305175781,11.25,12.100000381469727,11.279999732971191,30379499.0,11.092170715332031
2010-08-11,11.65999984741211,11.279999732971191,11.3100004196167,11.529999732971191,21585911.0,11.338006973266602
2010-08-12,11.930000305175781,11.350000381469727,11.520000457763672,11.729999542236328,25581579.0,11.534676551818848
2010-08-13,11.989999771118164,11.300000190734863,11.699999809265137,11.880000114440918,28225105.0,11.68217945098877
2010-08-16,12.079999923706055,11.680000305175781,11.779999732971191,11.949999809265137,26217508.0,11.75101375579834
2010-08-17,12.260000228881836,11.920000076293945,12.029999732971191,12.170000076293945,29048823.0,11.967350959777832
2010-08-18,12.369999885559082,11.989999771118164,12.229999542236328,12.069999694824219,27941312.0,11.86901569366455
2010-08-19,12.0600004196167,11.6899995803833,12.050000190734863,11.800000190734863,23522427.0,11.603510856628418
2010-08-20,12.109999656677246,11.609999656677246,11.6899995803833,11.90999984741211,24025374.0,11.711678504943848
2010-08-23,13.050000190734863,11.6899995803833,11.859999656677246,12.680000305175781,58426427.0,12.468857765197754
2010-08-24,13.279999732971191,12.510000228881836,12.680000305175781,12.579999923706055,51419211.0,12.370522499084473
2010-08-25,12.670000076293945,12.100000381469727,12.4399995803833,12.109999656677246,29295760.0,11.908348083496094
2010-08-26,12.430000305175781,12.010000228881836,12.170000076293945,12.170000076293945,19340216.0,11.967350959777832
2010-08-27,12.279999732971191,11.899999618530273,12.109999656677246,12.130000114440918,13571368.0,11.928016662597656
2010-08-30,12.699999809265137,12.140000343322754,12.149999618530273,12.59000015258789,29678459.0,12.380356788635254
2010-08-31,12.569999694824219,12.229999542236328,12.520000457763672,12.5,23675416.0,12.291854858398438
2010-09-01,12.579999923706055,11.920000076293945,12.5,12.15999984741211,21618653.0,11.957515716552734
2010-09-02,12.319999694824219,12.050000190734863,12.260000228881836,12.239999771118164,18365849.0,12.036184310913086
2010-09-03,13.100000381469727,12.300000190734863,12.3100004196167,12.779999732971191,44656081.0,12.567193031311035
2010-09-06,13.050000190734863,12.4399995803833,12.899999618530273,12.65999984741211,24665734.0,12.449191093444824
2010-09-07,13.319999694824219,12.449999809265137,12.65999984741211,13.180000305175781,45120105.0,12.960532188415527
2010-09-08,13.630000114440918,12.829999923706055,13.0,13.430000305175781,48613742.0,13.206369400024414
2010-09-09,13.619999885559082,12.90999984741211,13.460000038146973,12.970000267028809,37693606.0,12.754029273986816
2010-09-10,13.1899995803833,12.699999809265137,12.920000076293945,13.170000076293945,25556000.0,12.950698852539062
2010-09-13,13.550000190734863,13.100000381469727,13.149999618530273,13.449999809265137,33817442.0,13.226035118103027
2010-09-14,14.800000190734863,14.0600004196167,14.710000038146973,14.800000190734863,64971178.0,14.553556442260742
2010-09-15,15.579999923706055,14.15999984741211,14.300000190734863,14.65999984741211,101656855.0,14.415887832641602
2010-09-16,15.800000190734863,13.680000305175781,14.5,15.270000457763672,85947056.0,15.015730857849121
2010-09-17,15.270000457763672,15.270000457763672,15.270000457763672,15.270000457763672,0.0,15.015730857849121
2010-09-20,15.270000457763672,15.270000457763672,15.270000457763672,15.270000457763672,0.0,15.015730857849121
2010-09-21,15.319999694824219,13.739999771118164,13.739999771118164,14.079999923706055,51146377.0,13.845545768737793
2010-09-27,14.5,13.699999809265137,14.079999923706055,14.1899995803833,30472769.0,13.953713417053223
2010-09-28,14.75,14.010000228881836,14.130000114440918,14.65999984741211,42087055.0,14.415887832641602
2010-09-29,14.550000190734863,13.899999618530273,14.479999542236328,13.960000038146973,30017847.0,13.727543830871582
2010-09-30,13.970000267028809,13.569999694824219,13.800000190734863,13.920000076293945,24547732.0,13.688209533691406
2010-10-08,14.34000015258789,13.779999732971191,14.020000457763672,14.180000305175781,26540683.0,13.943881034851074
2010-10-11,14.800000190734863,13.859999656677246,14.020000457763672,14.640000343322754,44524850.0,14.396220207214355
2010-10-12,14.630000114440918,14.289999961853027,14.4399995803833,14.34000015258789,26614840.0,14.101215362548828
2010-10-13,14.649999618530273,13.90999984741211,14.300000190734863,14.479999542236328,34231165.0,14.238883972167969
2010-10-14,14.270000457763672,13.710000038146973,14.260000228881836,13.770000457763672,28375812.0,13.5407075881958
2010-10-15,14.199999809265137,13.5,13.649999618530273,13.680000305175781,29735900.0,13.4522066116333
2010-10-18,13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0.0,13.4522066116333
2010-10-19,14.100000381469727,13.199999809265137,13.489999771118164,14.010000228881836,19992438.0,13.776711463928223
2010-10-20,14.15999984741211,13.569999694824219,13.569999694824219,13.930000305175781,19464024.0,13.698043823242188
2010-10-21,14.970000267028809,13.8100004196167,13.979999542236328,14.6899995803833,42367445.0,14.445387840270996
2010-10-22,14.779999732971191,14.279999732971191,14.6899995803833,14.470000267028809,25789363.0,14.229052543640137
2010-10-25,15.180000305175781,14.40999984741211,14.470000267028809,14.949999809265137,34942522.0,14.701058387756348
2010-10-26,15.59000015258789,14.699999809265137,14.930000305175781,15.350000381469727,44545168.0,15.094398498535156
2010-10-27,15.399999618530273,14.630000114440918,15.199999809265137,14.65999984741211,29804120.0,14.415887832641602
2010-10-28,15.100000381469727,14.5,14.600000381469727,14.84000015258789,21271089.0,14.592889785766602
2010-10-29,15.479999542236328,14.5,14.600000381469727,15.390000343322754,40577044.0,15.133731842041016
2010-11-01,16.84000015258789,15.8100004196167,15.8100004196167,15.930000305175781,52822662.0,15.664740562438965
2010-11-02,17.520000457763672,15.699999809265137,15.949999809265137,17.450000762939453,73845681.0,17.1594295501709
2010-11-03,17.59000015258789,16.100000381469727,16.950000762939453,16.479999542236328,52968113.0,16.205581665039062
2010-11-04,17.790000915527344,16.579999923706055,16.799999237060547,17.5,57618199.0,17.208595275878906
2010-11-05,18.770000457763672,17.260000228881836,17.700000762939453,17.809999465942383,62707932.0,17.5134334564209
2010-11-08,17.989999771118164,17.0,17.81999969482422,17.329999923706055,39860151.0,17.041427612304688
2010-11-09,17.440000534057617,16.8700008392334,17.350000381469727,17.030000686645508,30017636.0,16.746423721313477
2010-11-10,17.309999465942383,16.709999084472656,16.989999771118164,17.15999984741211,22468763.0,16.874258041381836
2010-11-11,17.34000015258789,16.75,17.06999969482422,16.770000457763672,25735824.0,16.490753173828125
2010-11-12,16.68000030517578,15.09000015258789,16.610000610351562,15.09000015258789,36836041.0,14.838726997375488
2010-11-15,15.4399995803833,14.40999984741211,15.0600004196167,15.210000038146973,21065208.0,14.956729888916016
2010-11-16,15.199999809265137,14.199999809265137,15.100000381469727,14.279999732971191,18660780.0,14.042214393615723
2010-11-17,14.65999984741211,13.979999542236328,14.170000076293945,14.220000267028809,15244778.0,13.98321533203125
2010-11-18,14.600000381469727,14.279999732971191,14.390000343322754,14.510000228881836,11436900.0,14.268385887145996
2010-11-19,14.510000228881836,14.510000228881836,14.510000228881836,14.510000228881836,0.0,14.268385887145996
2010-11-22,15.680000305175781,14.770000457763672,14.770000457763672,15.229999542236328,28105932.0,14.976394653320312
2010-11-23,15.1899995803833,14.239999771118164,15.100000381469727,14.609999656677246,16211380.0,14.366721153259277
2010-11-24,15.119999885559082,14.619999885559082,14.619999885559082,15.050000190734863,12516333.0,14.799393653869629
2010-11-25,15.779999732971191,15.050000190734863,15.109999656677246,15.5600004196167,21797535.0,15.300901412963867
2010-11-26,15.59000015258789,15.25,15.5,15.420000076293945,14403919.0,15.16323184967041
2010-11-29,15.449999809265137,14.899999618530273,15.380000114440918,15.0600004196167,12904178.0,14.809226989746094
2010-11-30,15.0600004196167,13.930000305175781,15.0600004196167,14.25,19439017.0,14.012715339660645
2010-12-01,14.399999618530273,14.109999656677246,14.210000038146973,14.25,8039655.0,14.012715339660645
2010-12-02,14.520000457763672,14.079999923706055,14.4399995803833,14.100000381469727,11790389.0,13.865212440490723
2010-12-03,14.880000114440918,14.260000228881836,14.680000305175781,14.399999618530273,17648710.0,14.16021728515625
2010-12-06,14.489999771118164,13.880000114440918,14.229999542236328,14.100000381469727,9718907.0,13.865212440490723
2010-12-07,14.239999771118164,13.5600004196167,14.0,14.140000343322754,8452983.0,13.904546737670898
2010-12-08,14.300000190734863,14.020000457763672,14.149999618530273,14.079999923706055,7377538.0,13.845545768737793
2010-12-09,14.0,13.579999923706055,14.0,13.59000015258789,8266047.0,13.363703727722168
2010-12-10,13.880000114440918,13.529999732971191,13.569999694824219,13.8100004196167,6236787.0,13.580041885375977
2010-12-13,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.580041885375977
2010-12-14,14.5,14.180000305175781,14.40999984741211,14.319999694824219,18587769.0,14.081548690795898
2010-12-15,14.5,14.1899995803833,14.350000381469727,14.4399995803833,12856759.0,14.199549674987793
2010-12-16,14.489999771118164,14.210000038146973,14.40999984741211,14.3100004196167,8014304.0,14.07171630859375
2010-12-17,14.890000343322754,14.229999542236328,14.350000381469727,14.710000038146973,16638478.0,14.465055465698242
2010-12-20,15.260000228881836,14.229999542236328,14.760000228881836,15.109999656677246,32192133.0,14.858393669128418
2010-12-21,14.989999771118164,14.630000114440918,14.899999618530273,14.869999885559082,14870648.0,14.622389793395996
2010-12-22,14.949999809265137,14.510000228881836,14.890000343322754,14.699999809265137,11619126.0,14.455221176147461
2010-12-23,14.779999732971191,14.109999656677246,14.710000038146973,14.140000343322754,11005061.0,13.904546737670898
2010-12-24,14.09000015258789,13.520000457763672,14.09000015258789,13.670000076293945,11326516.0,13.442373275756836
2010-12-27,13.880000114440918,13.15999984741211,13.670000076293945,13.1899995803833,8832189.0,12.970364570617676
2010-12-28,13.25,12.670000076293945,13.199999809265137,12.6899995803833,9152187.0,12.478690147399902
2010-12-29,12.899999618530273,12.579999923706055,12.6899995803833,12.880000114440918,6658595.0,12.66552734375
2010-12-30,12.880000114440918,12.65999984741211,12.880000114440918,12.739999771118164,4869034.0,12.527857780456543
2010-12-31,13.199999809265137,12.739999771118164,12.739999771118164,13.149999618530273,7918482.0,12.9310302734375
2011-01-04,13.40999984741211,13.100000381469727,13.350000381469727,13.350000381469727,7903014.0,13.127700805664062
2011-01-05,13.449999809265137,13.109999656677246,13.289999961853027,13.380000114440918,8440298.0,13.157201766967773
2011-01-06,13.649999618530273,13.359999656677246,13.399999618530273,13.390000343322754,7919199.0,13.167036056518555
2011-01-07,13.649999618530273,13.220000267028809,13.449999809265137,13.479999542236328,9060297.0,13.255535125732422
2011-01-10,13.4399995803833,12.800000190734863,13.420000076293945,12.819999694824219,7718966.0,12.606526374816895
2011-01-11,12.800000190734863,12.600000381469727,12.800000190734863,12.739999771118164,4701810.0,12.527857780456543
2011-01-12,12.930000305175781,12.649999618530273,12.800000190734863,12.850000381469727,3699095.0,12.636027336120605
2011-01-13,12.970000267028809,12.710000038146973,12.859999656677246,12.770000457763672,4445538.0,12.55735969543457
2011-01-14,12.739999771118164,12.3100004196167,12.739999771118164,12.329999923706055,5957436.0,12.124685287475586
2011-01-17,12.260000228881836,11.800000190734863,12.199999809265137,11.8100004196167,6111294.0,11.6133451461792
2011-01-18,11.90999984741211,11.640000343322754,11.779999732971191,11.899999618530273,3539392.0,11.701845169067383
2011-01-19,12.239999771118164,11.819999694824219,11.899999618530273,12.229999542236328,4717578.0,12.026350975036621
2011-01-20,12.25,11.550000190734863,12.239999771118164,11.5600004196167,5927484.0,11.367507934570312
2011-01-21,11.850000381469727,11.460000038146973,11.5,11.65999984741211,5075062.0,11.465841293334961
2011-01-24,11.789999961853027,11.319999694824219,11.670000076293945,11.34000015258789,4360734.0,11.151171684265137
2011-01-25,11.600000381469727,11.359999656677246,11.489999771118164,11.449999809265137,4039459.0,11.259339332580566
2011-01-26,11.739999771118164,11.399999618530273,11.420000076293945,11.699999809265137,3560456.0,11.505176544189453
2011-01-27,12.020000457763672,11.5,11.630000114440918,11.960000038146973,7053143.0,11.760846138000488
2011-01-28,12.289999961853027,11.9399995803833,11.949999809265137,12.130000114440918,6992005.0,11.928016662597656
2011-01-31,12.25,11.949999809265137,12.079999923706055,12.170000076293945,5688366.0,11.967350959777832
2011-02-01,12.239999771118164,12.050000190734863,12.170000076293945,12.1899995803833,4374092.0,11.987016677856445
2011-02-09,12.550000190734863,12.029999732971191,12.100000381469727,12.350000381469727,8243830.0,12.144352912902832
2011-02-10,12.630000114440918,12.229999542236328,12.350000381469727,12.619999885559082,9051911.0,12.409855842590332
2011-02-11,12.890000343322754,12.5600004196167,12.680000305175781,12.829999923706055,10670624.0,12.61635971069336
2011-02-14,13.399999618530273,12.800000190734863,12.859999656677246,13.369999885559082,19988289.0,13.147367477416992
2011-02-15,13.949999809265137,13.229999542236328,13.430000305175781,13.40999984741211,23760049.0,13.186701774597168
2011-02-16,13.760000228881836,13.359999656677246,13.369999885559082,13.710000038146973,15605832.0,13.481706619262695
2011-02-17,13.850000381469727,13.369999885559082,13.720000267028809,13.699999809265137,20587656.0,13.471872329711914
2011-02-18,14.199999809265137,13.479999542236328,13.680000305175781,14.079999923706055,22717189.0,13.845545768737793
2011-02-21,14.739999771118164,13.84000015258789,13.930000305175781,14.529999732971191,25730255.0,14.28805160522461
2011-02-22,14.850000381469727,14.0,14.600000381469727,14.039999961853027,26422729.0,13.806211471557617
2011-02-23,14.079999923706055,13.609999656677246,13.859999656677246,13.850000381469727,16985685.0,13.619375228881836
2011-02-24,14.270000457763672,13.850000381469727,13.869999885559082,13.979999542236328,12872604.0,13.747209548950195
2011-02-25,14.5,13.920000076293945,13.979999542236328,14.15999984741211,14776840.0,13.924213409423828
2011-02-28,14.289999961853027,13.720000267028809,14.09000015258789,14.220000267028809,15385198.0,13.98321533203125
2011-03-01,14.359999656677246,13.899999618530273,14.239999771118164,14.039999961853027,12932974.0,13.806211471557617
2011-03-02,14.149999618530273,13.720000267028809,14.020000457763672,13.920000076293945,10057540.0,13.688209533691406
2011-03-03,13.970000267028809,13.5,13.859999656677246,13.520000457763672,11442212.0,13.29487133026123
2011-03-07,14.199999809265137,13.859999656677246,13.859999656677246,14.069999694824219,14400012.0,13.835712432861328
2011-03-08,14.119999885559082,13.8100004196167,14.020000457763672,14.0,12528721.0,13.766878128051758
2011-03-09,14.279999732971191,14.010000228881836,14.010000228881836,14.270000457763672,16624647.0,14.032382011413574
2011-03-10,14.279999732971191,13.850000381469727,14.279999732971191,13.880000114440918,12929219.0,13.648876190185547
2011-03-11,14.029999732971191,13.699999809265137,13.829999923706055,13.720000267028809,8241360.0,13.491540908813477
2011-03-14,13.770000457763672,13.510000228881836,13.609999656677246,13.619999885559082,9139891.0,13.393204689025879
2011-03-15,14.1899995803833,12.960000038146973,13.579999923706055,14.020000457763672,24405866.0,13.786544799804688
2011-03-16,14.710000038146973,13.600000381469727,13.800000190734863,14.609999656677246,53991152.0,14.366721153259277
2011-03-17,14.479999542236328,13.800000190734863,14.3100004196167,13.970000267028809,45191968.0,13.737378120422363
2011-03-18,14.640000343322754,13.850000381469727,14.100000381469727,14.399999618530273,40164011.0,14.16021728515625
2011-03-21,14.84000015258789,14.180000305175781,14.399999618530273,14.279999732971191,35901775.0,14.042214393615723
2011-03-22,14.279999732971191,13.680000305175781,14.260000228881836,13.819999694824219,23157645.0,13.589875221252441
2011-03-23,14.479999542236328,13.630000114440918,13.800000190734863,14.420000076293945,26132512.0,14.17988395690918
2011-03-24,15.239999771118164,13.829999923706055,14.140000343322754,14.800000190734863,110395263.0,14.553556442260742
2011-03-25,14.859999656677246,14.420000076293945,14.5,14.710000038146973,55607352.0,14.465055465698242
2011-03-28,15.180000305175781,14.510000228881836,14.789999961853027,14.859999656677246,52126840.0,14.612556457519531
2011-03-29,15.59000015258789,14.760000228881836,14.859999656677246,15.350000381469727,76177835.0,15.094398498535156
2011-03-30,15.550000190734863,14.920000076293945,15.300000190734863,15.0,39401462.0,14.750226020812988
2011-03-31,14.949999809265137,14.3100004196167,14.9399995803833,14.34000015258789,31454099.0,14.101215362548828
2011-04-01,14.520000457763672,14.15999984741211,14.300000190734863,14.479999542236328,17290769.0,14.238883972167969
2011-04-06,14.420000076293945,13.960000038146973,14.399999618530273,14.100000381469727,23151382.0,13.865212440490723
2011-04-07,14.229999542236328,13.949999809265137,14.029999732971191,14.079999923706055,15094754.0,13.845545768737793
2011-04-08,14.239999771118164,13.819999694824219,14.0600004196167,14.15999984741211,17306687.0,13.924213409423828
2011-04-11,14.270000457763672,13.800000190734863,14.149999618530273,13.819999694824219,22604192.0,13.589875221252441
2011-04-12,14.0,13.65999984741211,13.869999885559082,13.779999732971191,13465029.0,13.550540924072266
2011-04-13,14.100000381469727,13.600000381469727,13.720000267028809,14.079999923706055,12911514.0,13.845545768737793
2011-04-14,14.09000015258789,13.800000190734863,14.09000015258789,13.829999923706055,10633377.0,13.59970760345459
2011-04-15,13.829999923706055,13.350000381469727,13.800000190734863,13.479999542236328,20283208.0,13.255535125732422
2011-04-18,13.760000228881836,13.130000114440918,13.420000076293945,13.710000038146973,21535133.0,13.481706619262695
2011-04-19,13.550000190734863,13.260000228881836,13.510000228881836,13.279999732971191,12905519.0,13.058867454528809
2011-04-20,13.369999885559082,13.199999809265137,13.289999961853027,13.3100004196167,9490515.0,13.08836841583252
2011-04-21,13.510000228881836,13.329999923706055,13.350000381469727,13.350000381469727,8357604.0,13.127700805664062
2011-04-25,13.550000190734863,13.210000038146973,13.350000381469727,13.380000114440918,11251058.0,13.157201766967773
2011-04-26,13.4399995803833,12.680000305175781,13.399999618530273,12.710000038146973,12894135.0,12.498358726501465
2011-04-27,12.880000114440918,12.0600004196167,12.75,12.300000190734863,12321178.0,12.095185279846191
2011-04-28,12.460000038146973,12.079999923706055,12.319999694824219,12.09000015258789,6684108.0,11.88868236541748
2011-04-29,12.329999923706055,12.079999923706055,12.199999809265137,12.319999694824219,6058256.0,12.114851951599121
2011-05-03,12.489999771118164,12.260000228881836,12.329999923706055,12.489999771118164,6148379.0,12.282021522521973
2011-05-04,12.460000038146973,12.039999961853027,12.460000038146973,12.0600004196167,8056242.0,11.859182357788086
2011-05-05,12.069999694824219,11.819999694824219,12.020000457763672,11.989999771118164,8345658.0,11.7903470993042
2011-05-06,12.350000381469727,11.800000190734863,11.899999618530273,12.220000267028809,8312595.0,12.016517639160156
2011-05-09,12.34000015258789,12.069999694824219,12.140000343322754,12.180000305175781,6918064.0,11.97718334197998
2011-05-10,12.319999694824219,12.09000015258789,12.180000305175781,12.300000190734863,7244664.0,12.095185279846191
2011-05-11,12.489999771118164,12.180000305175781,12.319999694824219,12.380000114440918,8057208.0,12.173852920532227
2011-05-12,12.300000190734863,11.970000267028809,12.300000190734863,11.989999771118164,7606413.0,11.7903470993042
2011-05-13,12.260000228881836,11.949999809265137,12.0,12.25,6059759.0,12.046018600463867
2011-05-16,12.5600004196167,12.149999618530273,12.199999809265137,12.479999542236328,14227330.0,12.272188186645508
2011-05-17,12.680000305175781,12.350000381469727,12.380000114440918,12.479999542236328,15110828.0,12.272188186645508
2011-05-18,12.579999923706055,12.289999961853027,12.579999923706055,12.430000305175781,7293878.0,12.223021507263184
2011-05-19,12.539999961853027,12.149999618530273,12.430000305175781,12.199999809265137,7127317.0,11.99685001373291
2011-05-23,12.130000114440918,11.300000190734863,12.130000114440918,11.380000114440918,14407561.0,11.190505027770996
2011-05-24,11.4399995803833,11.029999732971191,11.34000015258789,11.220000267028809,6769086.0,11.033169746398926
2011-05-25,11.270000457763672,11.010000228881836,11.1899995803833,11.050000190734863,5050955.0,10.865999221801758
2011-05-26,11.25,11.039999961853027,11.079999923706055,11.0600004196167,4658243.0,10.875833511352539
2011-05-27,11.140000343322754,10.600000381469727,11.050000190734863,10.850000381469727,6530542.0,10.669331550598145
2011-05-30,10.949999809265137,10.619999885559082,10.770000457763672,10.680000305175781,4352366.0,10.502161979675293
2011-05-31,11.029999732971191,10.680000305175781,10.789999961853027,10.989999771118164,4903009.0,10.806998252868652
2011-06-01,11.1899995803833,10.930000305175781,11.0,11.180000305175781,5947674.0,10.99383544921875
2011-06-02,11.079999923706055,10.699999809265137,11.010000228881836,10.850000381469727,5266371.0,10.669331550598145
2011-06-03,11.329999923706055,10.979999542236328,11.0,11.140000343322754,6841114.0,10.954501152038574
2011-06-07,11.1899995803833,11.010000228881836,11.100000381469727,11.180000305175781,4660262.0,10.99383544921875
2011-06-08,11.239999771118164,10.850000381469727,11.199999809265137,11.140000343322754,5410337.0,10.954501152038574
2011-06-09,11.180000305175781,10.75,11.180000305175781,10.770000457763672,6751745.0,10.590662956237793
2011-06-10,11.020000457763672,10.680000305175781,10.800000190734863,10.930000305175781,6347348.0,10.747998237609863
2011-06-13,11.199999809265137,10.75,10.800000190734863,11.130000114440918,8694116.0,10.94466781616211
2011-06-14,11.289999961853027,11.020000457763672,11.170000076293945,11.199999809265137,7982401.0,11.01350212097168
2011-06-15,11.199999809265137,10.949999809265137,11.130000114440918,10.989999771118164,6551507.0,10.806998252868652
2011-06-16,10.920000076293945,10.680000305175781,10.84000015258789,10.680000305175781,4204269.0,10.521308898925781
2011-06-17,10.800000190734863,10.600000381469727,10.65999984741211,10.619999885559082,3865349.0,10.462200164794922
2011-06-20,10.670000076293945,10.1899995803833,10.609999656677246,10.270000457763672,5344558.0,10.117400169372559
2011-06-21,10.369999885559082,10.15999984741211,10.300000190734863,10.329999923706055,4249534.0,10.176507949829102
2011-06-22,10.390000343322754,10.239999771118164,10.350000381469727,10.270000457763672,3806621.0,10.117400169372559
2011-06-23,10.550000190734863,10.170000076293945,10.229999542236328,10.5,6344162.0,10.343982696533203
2011-06-24,10.949999809265137,10.4399995803833,10.479999542236328,10.8100004196167,10495754.0,10.64937686920166
2011-06-27,11.270000457763672,10.800000190734863,10.800000190734863,11.119999885559082,12673162.0,10.9547700881958
2011-06-28,11.329999923706055,10.949999809265137,11.15999984741211,11.3100004196167,13625831.0,11.141947746276855
2011-06-29,11.359999656677246,11.100000381469727,11.359999656677246,11.119999885559082,8835893.0,10.9547700881958
2011-06-30,11.5600004196167,11.100000381469727,11.119999885559082,11.529999732971191,18746079.0,11.358677864074707
2011-07-01,11.630000114440918,11.369999885559082,11.420000076293945,11.5,15061346.0,11.329123497009277
2011-07-05,12.649999618530273,11.819999694824219,11.899999618530273,12.430000305175781,43415788.0,12.245306015014648
2011-07-06,12.279999732971191,11.800000190734863,12.079999923706055,12.149999618530273,25663473.0,11.969464302062988
2011-07-07,12.229999542236328,11.970000267028809,12.079999923706055,11.979999542236328,12703209.0,11.80199146270752
2011-07-08,12.050000190734863,11.739999771118164,11.920000076293945,11.84000015258789,9183101.0,11.664072036743164
2011-07-11,12.029999732971191,11.699999809265137,11.699999809265137,11.979999542236328,7566936.0,11.80199146270752
2011-07-12,11.869999885559082,11.640000343322754,11.869999885559082,11.640000343322754,8818861.0,11.467044830322266
2011-07-13,11.960000038146973,11.630000114440918,11.630000114440918,11.930000305175781,6967145.0,11.752734184265137
2011-07-14,12.09000015258789,11.75,11.960000038146973,11.90999984741211,8108527.0,11.733031272888184
2011-07-15,12.050000190734863,11.8100004196167,11.920000076293945,11.979999542236328,7756228.0,11.80199146270752
2011-07-18,12.1899995803833,11.970000267028809,12.069999694824219,12.100000381469727,10341972.0,11.920208930969238
2011-07-19,12.180000305175781,11.84000015258789,12.09000015258789,11.970000267028809,9916002.0,11.792140007019043
2011-07-20,12.09000015258789,11.800000190734863,12.010000228881836,11.880000114440918,5952730.0,11.70347785949707
2011-07-21,11.949999809265137,11.710000038146973,11.859999656677246,11.75,5729822.0,11.575408935546875
2011-07-22,11.880000114440918,11.710000038146973,11.760000228881836,11.739999771118164,4444049.0,11.565557479858398
2011-07-25,11.869999885559082,11.130000114440918,11.75,11.1899995803833,9393168.0,11.02372932434082
2011-07-26,11.210000038146973,11.020000457763672,11.029999732971191,11.180000305175781,5356000.0,11.01387882232666
2011-07-27,11.300000190734863,11.050000190734863,11.09000015258789,11.239999771118164,5135603.0,11.072986602783203
2011-07-28,11.199999809265137,10.949999809265137,11.130000114440918,11.029999732971191,5402617.0,10.866107940673828
2011-07-29,11.199999809265137,10.84000015258789,11.069999694824219,10.890000343322754,4693029.0,10.728187561035156
2011-08-01,11.180000305175781,10.899999618530273,10.979999542236328,11.079999923706055,4584544.0,10.915364265441895
2011-08-02,11.300000190734863,11.069999694824219,11.119999885559082,11.270000457763672,9904372.0,11.10254192352295
2011-08-03,11.430000305175781,11.050000190734863,11.09000015258789,11.319999694824219,8505743.0,11.151798248291016
2011-08-04,11.4399995803833,11.239999771118164,11.279999732971191,11.289999961853027,5255685.0,11.122243881225586
2011-08-05,11.050000190734863,10.619999885559082,10.869999885559082,10.880000114440918,6319878.0,10.71833610534668
2011-08-08,10.970000267028809,9.8100004196167,10.770000457763672,10.220000267028809,10018005.0,10.068142890930176
2011-08-09,10.239999771118164,9.630000114440918,9.920000076293945,10.119999885559082,8834503.0,9.969629287719727
2011-08-10,10.489999771118164,10.1899995803833,10.369999885559082,10.239999771118164,8247455.0,10.087846755981445
2011-08-11,10.279999732971191,9.90999984741211,10.0,10.270000457763672,6173527.0,10.117400169372559
2011-08-12,10.539999961853027,10.300000190734863,10.350000381469727,10.380000114440918,6920778.0,10.2257661819458
2011-08-15,10.550000190734863,10.34000015258789,10.399999618530273,10.539999961853027,5460508.0,10.38338851928711
2011-08-16,10.550000190734863,10.289999961853027,10.539999961853027,10.300000190734863,6612726.0,10.146954536437988
2011-08-17,10.430000305175781,10.279999732971191,10.279999732971191,10.319999694824219,3427764.0,10.166656494140625
2011-08-18,10.449999809265137,10.09000015258789,10.25,10.100000381469727,4092856.0,9.949926376342773
2011-08-19,10.020000457763672,9.829999923706055,9.850000381469727,9.960000038146973,4632730.0,9.812005996704102
2011-08-22,10.09000015258789,9.890000343322754,10.010000228881836,9.9399995803833,3025509.0,9.792303085327148
2011-08-23,10.100000381469727,9.949999809265137,9.949999809265137,10.09000015258789,3189280.0,9.940074920654297
2011-08-24,10.279999732971191,10.0,10.239999771118164,10.130000114440918,4146405.0,9.97948169708252
2011-08-25,10.539999961853027,10.100000381469727,10.130000114440918,10.520000457763672,10338867.0,10.363685607910156
2011-08-26,10.520000457763672,10.350000381469727,10.460000038146973,10.420000076293945,6623763.0,10.265172004699707
2011-08-29,10.449999809265137,10.119999885559082,10.399999618530273,10.1899995803833,7239951.0,10.038588523864746
2011-08-30,10.350000381469727,10.109999656677246,10.279999732971191,10.130000114440918,4586162.0,9.97948169708252
2011-08-31,10.170000076293945,10.020000457763672,10.140000343322754,10.130000114440918,2941939.0,9.97948169708252
2011-09-01,10.210000038146973,10.069999694824219,10.130000114440918,10.130000114440918,3639390.0,9.97948169708252
2011-09-02,10.149999618530273,9.899999618530273,10.130000114440918,9.960000038146973,3154249.0,9.812005996704102
2011-09-05,9.930000305175781,9.680000305175781,9.899999618530273,9.710000038146973,4165827.0,9.56572151184082
2011-09-06,9.800000190734863,9.630000114440918,9.699999809265137,9.710000038146973,2548884.0,9.56572151184082
2011-09-07,9.899999618530273,9.699999809265137,9.800000190734863,9.880000114440918,2916964.0,9.733196258544922
2011-09-08,10.15999984741211,9.859999656677246,9.930000305175781,9.970000267028809,7065844.0,9.821857452392578
2011-09-09,10.649999618530273,10.140000343322754,10.15999984741211,10.34000015258789,15808206.0,10.186360359191895
2011-09-13,10.550000190734863,10.050000190734863,10.079999923706055,10.300000190734863,9839346.0,10.146954536437988
2011-09-14,10.649999618530273,10.199999809265137,10.5,10.449999809265137,7074520.0,10.29472541809082
2011-09-15,10.789999961853027,10.399999618530273,10.600000381469727,10.6899995803833,14613205.0,10.531158447265625
2011-09-16,10.829999923706055,10.579999923706055,10.579999923706055,10.739999771118164,14562606.0,10.580416679382324
2011-09-19,10.949999809265137,10.3100004196167,10.699999809265137,10.720000267028809,17267705.0,10.560713768005371
2011-09-22,11.5,10.75,11.199999809265137,10.760000228881836,31219668.0,10.600119590759277
2011-09-23,10.670000076293945,10.300000190734863,10.449999809265137,10.569999694824219,11865492.0,10.412941932678223
2011-09-26,10.720000267028809,10.289999961853027,10.5,10.3100004196167,7598100.0,10.156806945800781
2011-09-27,10.479999542236328,10.149999618530273,10.399999618530273,10.34000015258789,5589902.0,10.186360359191895
2011-09-28,10.479999542236328,10.069999694824219,10.40999984741211,10.130000114440918,6376794.0,9.97948169708252
2011-09-30,9.880000114440918,9.199999809265137,9.800000190734863,9.270000457763672,11168727.0,9.1322603225708
2011-10-10,9.399999618530273,9.119999885559082,9.3100004196167,9.130000114440918,3984321.0,8.994339942932129
2011-10-11,9.399999618530273,9.0,9.390000343322754,9.170000076293945,4220826.0,9.033743858337402
2011-10-12,9.390000343322754,9.029999732971191,9.119999885559082,9.380000114440918,6144158.0,9.240625381469727
2011-10-13,9.520000457763672,9.3100004196167,9.380000114440918,9.489999771118164,5955493.0,9.348989486694336
2011-10-14,9.5,9.300000190734863,9.479999542236328,9.369999885559082,3880481.0,9.230772972106934
2011-10-17,9.369999885559082,9.149999618530273,9.300000190734863,9.199999809265137,6279403.0,9.063299179077148
2011-10-18,9.350000381469727,9.100000381469727,9.210000038146973,9.130000114440918,5478746.0,8.994339942932129
2011-10-19,9.220000267028809,8.789999961853027,9.1899995803833,8.84000015258789,5819939.0,8.708648681640625
2011-10-20,8.880000114440918,8.460000038146973,8.850000381469727,8.539999961853027,5531208.0,8.413105964660645
2011-10-21,8.600000381469727,8.470000267028809,8.5,8.510000228881836,2227399.0,8.383551597595215
2011-10-24,8.59000015258789,8.15999984741211,8.550000190734863,8.539999961853027,4471724.0,8.413105964660645
2011-10-25,8.819999694824219,8.5,8.550000190734863,8.760000228881836,5101044.0,8.629837036132812
2011-10-26,8.899999618530273,8.630000114440918,8.75,8.770000457763672,6133243.0,8.639689445495605
2011-10-27,8.899999618530273,8.739999771118164,8.770000457763672,8.84000015258789,4917001.0,8.708648681640625
2011-10-28,9.039999961853027,8.850000381469727,8.989999771118164,9.029999732971191,7536682.0,8.895824432373047
2011-10-31,9.199999809265137,8.930000305175781,9.15999984741211,8.989999771118164,7533435.0,8.85641860961914
2011-11-01,9.020000457763672,8.829999923706055,8.989999771118164,8.880000114440918,6822469.0,8.748053550720215
2011-11-02,8.960000038146973,8.609999656677246,8.65999984741211,8.949999809265137,7517907.0,8.81701374053955
2011-11-03,9.289999961853027,9.050000190734863,9.050000190734863,9.09000015258789,10590489.0,8.954934120178223
2011-11-04,9.399999618530273,9.109999656677246,9.1899995803833,9.25,10529921.0,9.112555503845215
2011-11-07,9.40999984741211,9.109999656677246,9.199999809265137,9.239999771118164,8220148.0,9.102704048156738
2011-11-08,9.260000228881836,9.010000228881836,9.25,9.039999961853027,5608270.0,8.90567684173584
2011-11-09,9.3100004196167,9.039999961853027,9.050000190734863,9.210000038146973,9062974.0,9.073150634765625
2011-11-10,9.260000228881836,9.0600004196167,9.130000114440918,9.09000015258789,7079677.0,8.954934120178223
2011-11-11,9.140000343322754,8.880000114440918,9.100000381469727,9.010000228881836,6762999.0,8.87612247467041
2011-11-14,9.25,9.020000457763672,9.09000015258789,9.199999809265137,6469464.0,9.063299179077148
2011-11-15,9.359999656677246,9.15999984741211,9.239999771118164,9.350000381469727,9317181.0,9.211071014404297
2011-11-16,9.569999694824219,9.079999923706055,9.430000305175781,9.149999618530273,10575446.0,9.014041900634766
2011-11-17,9.300000190734863,9.100000381469727,9.100000381469727,9.130000114440918,5206372.0,8.994339942932129
2011-11-18,9.100000381469727,8.770000457763672,9.050000190734863,8.800000190734863,6232151.0,8.669243812561035
2011-11-21,8.869999885559082,8.6899995803833,8.760000228881836,8.850000381469727,2788284.0,8.718500137329102
2011-11-22,8.84000015258789,8.630000114440918,8.75,8.729999542236328,2586056.0,8.600282669067383
2011-11-23,8.829999923706055,8.65999984741211,8.75,8.670000076293945,2773471.0,8.541173934936523
2011-11-24,8.680000305175781,8.510000228881836,8.619999885559082,8.600000381469727,2427809.0,8.472214698791504
2011-11-25,8.640000343322754,8.350000381469727,8.600000381469727,8.390000343322754,3597242.0,8.265335083007812
2011-11-28,8.449999809265137,8.300000190734863,8.390000343322754,8.350000381469727,2547419.0,8.225929260253906
2011-11-29,8.569999694824219,8.329999923706055,8.4399995803833,8.550000190734863,3645635.0,8.422958374023438
2011-11-30,8.630000114440918,8.149999618530273,8.550000190734863,8.40999984741211,5616433.0,8.285037994384766
2011-12-01,8.739999771118164,8.449999809265137,8.520000457763672,8.529999732971191,8120362.0,8.403253555297852
2011-12-02,8.489999771118164,8.180000305175781,8.489999771118164,8.239999771118164,3592252.0,8.117563247680664
2011-12-05,8.220000267028809,7.820000171661377,8.199999809265137,7.840000152587891,3676958.0,7.723507404327393
2011-12-06,8.050000190734863,7.75,7.800000190734863,7.869999885559082,2181882.0,7.753061294555664
2011-12-07,8.020000457763672,7.710000038146973,7.880000114440918,7.909999847412109,1960962.0,7.79246711730957
2011-12-08,8.130000114440918,7.670000076293945,7.909999847412109,8.079999923706055,5368990.0,7.9599409103393555
2011-12-09,8.1899995803833,7.78000020980835,7.980000019073486,7.929999828338623,4353951.0,7.812169551849365
2011-12-12,7.929999828338623,7.710000038146973,7.800000190734863,7.730000019073486,1834122.0,7.615141868591309
2011-12-13,7.71999979019165,7.28000020980835,7.71999979019165,7.329999923706055,3563850.0,7.221085071563721
2011-12-14,7.349999904632568,6.989999771118164,7.340000152587891,7.010000228881836,3266796.0,6.905839920043945
2011-12-15,6.980000019073486,6.619999885559082,6.980000019073486,6.619999885559082,3725147.0,6.521634578704834
2011-12-16,6.909999847412109,6.630000114440918,6.71999979019165,6.900000095367432,4978506.0,6.797474384307861
2011-12-19,7.119999885559082,6.769999980926514,6.809999942779541,7.119999885559082,7158137.0,7.014205455780029
2011-12-20,7.139999866485596,6.929999828338623,7.019999980926514,6.949999809265137,4605905.0,6.846731185913086
2011-12-21,7.050000190734863,6.639999866485596,6.989999771118164,6.690000057220459,3544461.0,6.59059476852417
2011-12-22,7.360000133514404,6.599999904632568,6.650000095367432,7.360000133514404,12335080.0,7.250639915466309
2011-12-23,7.5,7.25,7.46999979019165,7.429999828338623,14035397.0,7.31959867477417
2011-12-26,7.409999847412109,7.239999771118164,7.309999942779541,7.300000190734863,6342396.0,7.191531181335449
2011-12-27,7.300000190734863,6.960000038146973,7.199999809265137,6.989999771118164,7026935.0,6.886136531829834
2011-12-28,7.28000020980835,6.670000076293945,6.869999885559082,7.269999980926514,9885481.0,7.1619768142700195
2011-12-29,7.400000095367432,7.070000171661377,7.150000095367432,7.090000152587891,9130422.0,6.984651565551758
2011-12-30,7.25,7.079999923706055,7.099999904632568,7.199999809265137,5345226.0,7.093016624450684
2012-01-04,7.309999942779541,6.800000190734863,7.269999980926514,6.840000152587891,4984887.0,6.73836612701416
2012-01-05,6.949999809265137,6.610000133514404,6.789999961853027,6.659999847412109,5387653.0,6.56104040145874
2012-01-06,6.909999847412109,6.420000076293945,6.599999904632568,6.880000114440918,5222173.0,6.777771472930908
2012-01-09,7.21999979019165,6.820000171661377,6.949999809265137,7.190000057220459,6996516.0,7.083165168762207
2012-01-10,7.5,7.139999866485596,7.179999828338623,7.440000057220459,11817750.0,7.329450607299805
2012-01-11,7.570000171661377,7.309999942779541,7.400000095367432,7.420000076293945,8140842.0,7.309747695922852
2012-01-12,7.670000076293945,7.349999904632568,7.389999866485596,7.409999847412109,9023631.0,7.299896240234375
2012-01-13,7.449999809265137,6.989999771118164,7.329999923706055,7.139999866485596,7833538.0,7.033907890319824
2012-01-16,7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,0.0,7.033907890319824
2012-01-17,7.480000019073486,6.800000190734863,6.920000076293945,7.440000057220459,8385301.0,7.329450607299805
2012-01-18,7.639999866485596,7.25,7.440000057220459,7.369999885559082,9019069.0,7.260490417480469
2012-01-19,7.460000038146973,7.230000019073486,7.380000114440918,7.349999904632568,5578740.0,7.240787506103516
2012-01-20,7.460000038146973,7.309999942779541,7.409999847412109,7.369999885559082,3788992.0,7.260490417480469
2012-01-30,7.449999809265137,7.25,7.420000076293945,7.269999980926514,3117385.0,7.1619768142700195
2012-01-31,7.25,6.800000190734863,7.199999809265137,6.960000038146973,7887825.0,6.8565826416015625
2012-02-01,6.96999979019165,6.840000152587891,6.960000038146973,6.889999866485596,3882142.0,6.787622928619385
2012-02-02,7.010000228881836,6.849999904632568,6.889999866485596,7.0,4150590.0,6.895988941192627
2012-02-03,7.289999961853027,6.920000076293945,6.989999771118164,7.230000019073486,8210680.0,7.122570991516113
2012-02-06,7.400000095367432,7.159999847412109,7.230000019073486,7.340000152587891,9519001.0,7.230936527252197
2012-02-07,7.300000190734863,7.090000152587891,7.260000228881836,7.170000076293945,5425051.0,7.063462257385254
2012-02-08,7.400000095367432,7.130000114440918,7.170000076293945,7.380000114440918,8330909.0,7.2703423500061035
2012-02-09,7.579999923706055,7.349999904632568,7.369999885559082,7.420000076293945,12583450.0,7.309747695922852
2012-02-10,8.0,7.380000114440918,7.400000095367432,7.630000114440918,18572894.0,7.516627788543701
2012-02-13,7.829999923706055,7.510000228881836,7.559999942779541,7.739999771118164,10471719.0,7.624992370605469
2012-02-14,7.949999809265137,7.599999904632568,7.730000019073486,7.820000171661377,10411301.0,7.7038044929504395
2012-02-15,7.889999866485596,7.710000038146973,7.889999866485596,7.860000133514404,6841446.0,7.7432098388671875
2012-02-16,8.010000228881836,7.800000190734863,7.880000114440918,7.980000019073486,11285147.0,7.861426830291748
2012-02-17,7.989999771118164,7.699999809265137,7.949999809265137,7.800000190734863,8131487.0,7.684101581573486
2012-02-20,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,0.0,7.684101581573486
2012-02-21,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,0.0,7.684101581573486
2012-02-22,8.279999732971191,7.75,7.889999866485596,8.130000114440918,19622433.0,8.009198188781738
2012-02-23,8.180000305175781,7.980000019073486,8.079999923706055,8.149999618530273,12609521.0,8.028900146484375
2012-02-24,8.359999656677246,8.079999923706055,8.15999984741211,8.180000305175781,21380005.0,8.058455467224121
2012-02-27,8.399999618530273,8.149999618530273,8.25,8.270000457763672,18186543.0,8.147117614746094
2012-02-28,8.579999923706055,8.109999656677246,8.300000190734863,8.359999656677246,19538396.0,8.235780715942383
2012-02-29,8.510000228881836,8.229999542236328,8.5,8.279999732971191,18824545.0,8.156968116760254
2012-03-01,8.449999809265137,8.199999809265137,8.210000038146973,8.34000015258789,7989211.0,8.21607780456543
2012-03-02,8.460000038146973,8.3100004196167,8.350000381469727,8.430000305175781,11128851.0,8.304740905761719
2012-03-05,8.770000457763672,8.25,8.460000038146973,8.289999961853027,25494227.0,8.166820526123047
2012-03-06,8.239999771118164,8.0,8.229999542236328,8.100000381469727,10764448.0,7.979643821716309
2012-03-07,8.170000076293945,7.96999979019165,8.0,8.050000190734863,7736468.0,7.930387496948242
2012-03-08,8.149999618530273,8.050000190734863,8.0600004196167,8.119999885559082,5441342.0,7.999346733093262
2012-03-09,8.220000267028809,8.079999923706055,8.180000305175781,8.210000038146973,6722502.0,8.088008880615234
2012-03-12,8.34000015258789,8.199999809265137,8.220000267028809,8.289999961853027,7892536.0,8.166820526123047
2012-03-13,8.34000015258789,8.25,8.300000190734863,8.319999694824219,6714724.0,8.196374893188477
2012-03-14,8.369999885559082,7.75,8.34000015258789,7.800000190734863,14353594.0,7.684101581573486
2012-03-15,7.869999885559082,7.539999961853027,7.769999980926514,7.619999885559082,8300272.0,7.506775856018066
2012-03-16,7.820000171661377,7.599999904632568,7.710000038146973,7.789999961853027,6537873.0,7.67425012588501
2012-03-19,7.849999904632568,7.670000076293945,7.769999980926514,7.840000152587891,6213250.0,7.723507404327393
2012-03-20,7.840000152587891,7.619999885559082,7.829999923706055,7.619999885559082,5257791.0,7.506775856018066
2012-03-21,7.760000228881836,7.590000152587891,7.659999847412109,7.71999979019165,5070302.0,7.605289936065674
2012-03-22,7.760000228881836,7.599999904632568,7.71999979019165,7.690000057220459,4081184.0,7.575736045837402
2012-03-23,7.679999828338623,7.449999809265137,7.679999828338623,7.599999904632568,5189530.0,7.487072944641113
2012-03-26,7.579999923706055,7.400000095367432,7.579999923706055,7.420000076293945,3014791.0,7.309747695922852
2012-03-27,7.690000057220459,7.460000038146973,7.5,7.590000152587891,6047612.0,7.477221965789795
2012-03-28,7.570000171661377,7.239999771118164,7.570000171661377,7.260000228881836,6101361.0,7.152125358581543
2012-03-29,7.28000020980835,6.949999809265137,7.230000019073486,7.010000228881836,4495203.0,6.905839920043945
2012-03-30,7.079999923706055,6.940000057220459,7.010000228881836,6.989999771118164,2523142.0,6.886136531829834
2012-04-05,7.360000133514404,6.949999809265137,6.980000019073486,7.340000152587891,6069516.0,7.230936527252197
2012-04-06,7.539999961853027,7.269999980926514,7.340000152587891,7.480000019073486,7957691.0,7.368856430053711
2012-04-09,8.210000038146973,7.409999847412109,7.420000076293945,7.820000171661377,25878641.0,7.7038044929504395
2012-04-10,8.149999618530273,7.570000171661377,7.800000190734863,7.860000133514404,21190553.0,7.7432098388671875
2012-04-11,8.09000015258789,7.679999828338623,7.699999809265137,7.78000020980835,14870297.0,7.664398670196533
2012-04-12,7.800000190734863,7.579999923706055,7.739999771118164,7.789999961853027,11273367.0,7.67425012588501
2012-04-13,7.829999923706055,7.710000038146973,7.809999942779541,7.75,7364763.0,7.6348443031311035
2012-04-16,7.880000114440918,7.679999828338623,7.71999979019165,7.789999961853027,6538918.0,7.67425012588501
2012-04-17,7.849999904632568,7.599999904632568,7.800000190734863,7.610000133514404,5258523.0,7.496924877166748
2012-04-18,7.820000171661377,7.619999885559082,7.650000095367432,7.78000020980835,6405567.0,7.664398670196533
2012-04-19,7.869999885559082,7.730000019073486,7.809999942779541,7.869999885559082,7582237.0,7.753061294555664
2012-04-20,8.020000457763672,7.809999942779541,7.849999904632568,7.989999771118164,10949066.0,7.871278285980225
2012-04-23,8.25,7.909999847412109,8.0,8.149999618530273,21632992.0,8.028900146484375
2012-04-24,8.1899995803833,7.650000095367432,8.079999923706055,7.880000114440918,14186071.0,7.762913227081299
2012-04-25,8.100000381469727,7.800000190734863,7.880000114440918,8.029999732971191,10235137.0,7.910683631896973
2012-04-26,7.929999828338623,7.659999847412109,7.920000076293945,7.769999980926514,13439178.0,7.654547214508057
2012-04-27,7.769999980926514,7.449999809265137,7.75,7.489999771118164,10553915.0,7.378706932067871
2012-05-02,7.690000057220459,7.510000228881836,7.599999904632568,7.559999942779541,5693214.0,7.447667598724365
2012-05-03,7.590000152587891,7.460000038146973,7.53000020980835,7.570000171661377,5303468.0,7.457519054412842
2012-05-04,7.659999847412109,7.510000228881836,7.519999980926514,7.619999885559082,5548581.0,7.506775856018066
2012-05-07,7.690000057220459,7.53000020980835,7.599999904632568,7.659999847412109,4733115.0,7.546181678771973
2012-05-08,7.840000152587891,7.670000076293945,7.670000076293945,7.789999961853027,9907780.0,7.67425012588501
2012-05-09,7.880000114440918,7.690000057220459,7.71999979019165,7.789999961853027,8615839.0,7.67425012588501
2012-05-10,7.860000133514404,7.599999904632568,7.789999961853027,7.659999847412109,5618349.0,7.546181678771973
2012-05-11,7.710000038146973,7.440000057220459,7.699999809265137,7.449999809265137,5296155.0,7.339302062988281
2012-05-14,7.550000190734863,7.349999904632568,7.5,7.369999885559082,4359057.0,7.260490417480469
2012-05-15,7.429999828338623,7.269999980926514,7.380000114440918,7.400000095367432,2842631.0,7.290044784545898
2012-05-16,7.400000095367432,7.25,7.380000114440918,7.260000228881836,3147141.0,7.152125358581543
2012-05-17,7.440000057220459,7.25,7.260000228881836,7.409999847412109,2862836.0,7.299896240234375
2012-05-18,7.360000133514404,7.170000076293945,7.349999904632568,7.179999828338623,3069270.0,7.073314189910889
2012-05-21,7.190000057220459,7.010000228881836,7.119999885559082,7.130000114440918,3058944.0,7.024056911468506
2012-05-22,7.199999809265137,7.130000114440918,7.130000114440918,7.190000057220459,2454552.0,7.083165168762207
2012-05-23,7.199999809265137,7.03000020980835,7.190000057220459,7.099999904632568,3160572.0,6.994502067565918
2012-05-24,7.349999904632568,7.090000152587891,7.150000095367432,7.190000057220459,5525822.0,7.083165168762207
2012-05-25,7.25,7.03000020980835,7.199999809265137,7.070000171661377,3330037.0,6.964948654174805
2012-05-28,7.150000095367432,6.96999979019165,7.059999942779541,7.150000095367432,3325793.0,7.043759822845459
2012-05-29,7.289999961853027,7.139999866485596,7.179999828338623,7.25,4258448.0,7.142273426055908
2012-05-30,7.349999904632568,7.210000038146973,7.210000038146973,7.289999961853027,4749639.0,7.181679725646973
2012-05-31,7.28000020980835,7.190000057220459,7.28000020980835,7.239999771118164,3567044.0,7.132421970367432
2012-06-01,7.300000190734863,7.179999828338623,7.25,7.199999809265137,2444168.0,7.093016624450684
2012-06-04,7.110000133514404,6.920000076293945,7.050000190734863,6.929999828338623,4014969.0,6.827028751373291
2012-06-05,7.059999942779541,6.909999847412109,6.949999809265137,6.920000076293945,3010117.0,6.817176818847656
2012-06-06,7.010000228881836,6.800000190734863,6.949999809265137,6.860000133514404,2830890.0,6.758069038391113
2012-06-07,6.960000038146973,6.75,6.900000095367432,6.78000020980835,3917157.0,6.679257392883301
2012-06-08,6.940000057220459,6.760000228881836,6.829999923706055,6.829999923706055,3412457.0,6.728514194488525
2012-06-11,7.139999866485596,6.929999828338623,6.929999828338623,7.090000152587891,9260674.0,6.984651565551758
2012-06-12,7.079999923706055,6.900000095367432,7.079999923706055,6.949999809265137,4368014.0,6.846731185913086
2012-06-13,7.019999980926514,6.909999847412109,6.989999771118164,6.949999809265137,4383876.0,6.846731185913086
2012-06-14,7.03000020980835,6.900000095367432,6.989999771118164,6.940000057220459,4028287.0,6.836880207061768
2012-06-15,6.980000019073486,6.809999942779541,6.949999809265137,6.900000095367432,4260748.0,6.797474384307861
2012-06-18,6.980000019073486,6.860000133514404,6.949999809265137,6.900000095367432,3758148.0,6.797474384307861
2012-06-19,6.900000095367432,6.840000152587891,6.889999866485596,6.849999904632568,2666028.0,6.7482171058654785
2012-06-20,6.909999847412109,6.820000171661377,6.880000114440918,6.849999904632568,2073845.0,6.7482171058654785
2012-06-21,6.869999885559082,6.659999847412109,6.869999885559082,6.679999828338623,2741369.0,6.580743312835693
2012-06-25,6.730000019073486,6.579999923706055,6.670000076293945,6.619999885559082,3005663.0,6.521634578704834
2012-06-26,6.639999866485596,6.449999809265137,6.599999904632568,6.630000114440918,2747988.0,6.5314860343933105
2012-06-27,6.650000095367432,6.539999961853027,6.630000114440918,6.539999961853027,2615332.0,6.44282341003418
2012-06-28,6.599999904632568,6.420000076293945,6.550000190734863,6.46999979019165,4539668.0,6.373863220214844
2012-06-29,6.46999979019165,6.46999979019165,6.46999979019165,6.46999979019165,0.0,6.373863220214844
2012-07-02,6.699999809265137,6.489999771118164,6.650000095367432,6.599999904632568,5485994.0,6.501932144165039
2012-07-03,6.650000095367432,6.519999980926514,6.519999980926514,6.550000190734863,2974145.0,6.4526753425598145
2012-07-04,6.639999866485596,6.53000020980835,6.590000152587891,6.619999885559082,3394678.0,6.521634578704834
2012-07-05,6.599999904632568,6.400000095367432,6.599999904632568,6.489999771118164,3160103.0,6.393566131591797
2012-07-06,6.550000190734863,6.349999904632568,6.519999980926514,6.519999980926514,2413254.0,6.423120975494385
2012-07-09,6.5,6.300000190734863,6.5,6.300000190734863,2263266.0,6.206389904022217
2012-07-10,6.880000114440918,6.349999904632568,6.349999904632568,6.630000114440918,9411847.0,6.5314860343933105
2012-07-11,6.800000190734863,6.510000228881836,6.519999980926514,6.760000228881836,7423278.0,6.659554958343506
2012-07-12,6.789999961853027,6.619999885559082,6.670000076293945,6.769999980926514,4503707.0,6.669405937194824
2012-07-13,6.869999885559082,6.699999809265137,6.699999809265137,6.699999809265137,4379409.0,6.600445747375488
2012-07-16,6.75,6.369999885559082,6.75,6.369999885559082,4958285.0,6.275349140167236
2012-07-17,6.46999979019165,6.300000190734863,6.380000114440918,6.449999809265137,1940705.0,6.354160308837891
2012-07-18,6.519999980926514,6.400000095367432,6.449999809265137,6.480000019073486,2784354.0,6.3837151527404785
2012-07-19,6.659999847412109,6.420000076293945,6.480000019073486,6.570000171661377,4428293.0,6.472378253936768
2012-07-20,6.590000152587891,6.440000057220459,6.53000020980835,6.449999809265137,2611623.0,6.354160308837891
2012-07-23,6.460000038146973,6.320000171661377,6.440000057220459,6.400000095367432,1582106.0,6.304903984069824
2012-07-24,6.46999979019165,6.349999904632568,6.380000114440918,6.429999828338623,1586953.0,6.334458351135254
2012-07-25,6.440000057220459,6.309999942779541,6.429999828338623,6.329999923706055,1936930.0,6.235943794250488
2012-07-26,6.380000114440918,6.300000190734863,6.340000152587891,6.320000171661377,1890928.0,6.22609281539917
2012-07-27,6.380000114440918,6.269999980926514,6.380000114440918,6.349999904632568,1501200.0,6.255646705627441
2012-07-30,6.5,6.059999942779541,6.340000152587891,6.090000152587891,2294380.0,5.999509811401367
2012-07-31,6.190000057220459,5.480000019073486,6.099999904632568,5.639999866485596,8212521.0,5.556196689605713
2012-08-01,5.71999979019165,5.599999904632568,5.630000114440918,5.670000076293945,3065290.0,5.585751056671143
2012-08-02,5.920000076293945,5.699999809265137,5.699999809265137,5.840000152587891,6505058.0,5.7532243728637695
2012-08-03,6.070000171661377,5.840000152587891,5.840000152587891,6.039999961853027,4580093.0,5.950252532958984
2012-08-06,6.199999809265137,6.039999961853027,6.090000152587891,6.139999866485596,4347524.0,6.04876708984375
2012-08-07,6.179999828338623,6.090000152587891,6.170000076293945,6.139999866485596,2546971.0,6.04876708984375
2012-08-08,6.210000038146973,6.090000152587891,6.179999828338623,6.179999828338623,2606536.0,6.088172435760498
2012-08-09,6.179999828338623,6.03000020980835,6.179999828338623,6.090000152587891,5065542.0,5.999509811401367
2012-08-10,6.139999866485596,6.03000020980835,6.099999904632568,6.050000190734863,3545861.0,5.960104465484619
2012-08-13,6.050000190734863,5.690000057220459,6.050000190734863,5.71999979019165,6911836.0,5.635007381439209
2012-08-14,5.71999979019165,5.550000190734863,5.679999828338623,5.690000057220459,5285078.0,5.6054534912109375
2012-08-15,5.739999771118164,5.599999904632568,5.690000057220459,5.650000095367432,2929096.0,5.566047668457031
2012-08-16,5.829999923706055,5.659999847412109,5.659999847412109,5.760000228881836,4194411.0,5.674413681030273
2012-08-17,5.78000020980835,5.670000076293945,5.78000020980835,5.730000019073486,1737629.0,5.644859313964844
2012-08-20,5.78000020980835,5.579999923706055,5.699999809265137,5.760000228881836,2056141.0,5.674413681030273
2012-08-21,5.920000076293945,5.699999809265137,5.739999771118164,5.860000133514404,4115284.0,5.772927284240723
2012-08-22,5.889999866485596,5.760000228881836,5.809999942779541,5.78000020980835,2356802.0,5.694116592407227
2012-08-23,5.840000152587891,5.71999979019165,5.820000171661377,5.739999771118164,2529136.0,5.654710292816162
2012-08-24,5.739999771118164,5.590000152587891,5.71999979019165,5.599999904632568,2471499.0,5.516790866851807
2012-08-27,5.599999904632568,5.449999809265137,5.599999904632568,5.46999979019165,2661557.0,5.388721942901611
2012-08-28,5.53000020980835,5.349999904632568,5.369999885559082,5.480000019073486,2432836.0,5.398573875427246
2012-08-29,5.519999980926514,5.400000095367432,5.480000019073486,5.420000076293945,2005909.0,5.339465618133545
2012-08-30,5.449999809265137,5.170000076293945,5.380000114440918,5.199999809265137,4009836.0,5.122734069824219
2012-08-31,5.349999904632568,5.210000038146973,5.230000019073486,5.239999771118164,1710371.0,5.162139892578125
2012-09-03,5.329999923706055,5.099999904632568,5.239999771118164,5.28000020980835,2013851.0,5.2015461921691895
2012-09-04,5.329999923706055,5.139999866485596,5.28000020980835,5.170000076293945,2778178.0,5.093180179595947
2012-09-05,5.239999771118164,5.110000133514404,5.179999828338623,5.210000038146973,2553042.0,5.1325860023498535
2012-09-06,5.25,5.130000114440918,5.210000038146973,5.230000019073486,2865070.0,5.152288436889648
2012-09-07,5.480000019073486,5.199999809265137,5.21999979019165,5.429999828338623,8342303.0,5.349316596984863
2012-09-10,5.630000114440918,5.380000114440918,5.429999828338623,5.610000133514404,8746967.0,5.526642322540283
2012-09-11,5.800000190734863,5.519999980926514,5.619999885559082,5.579999923706055,9372639.0,5.4970879554748535
2012-09-12,5.789999961853027,5.53000020980835,5.590000152587891,5.78000020980835,11586055.0,5.694116592407227
2012-09-13,6.25,5.699999809265137,5.789999961853027,6.010000228881836,23663783.0,5.920698642730713
2012-09-14,6.079999923706055,5.849999904632568,5.96999979019165,5.880000114440918,11627591.0,5.792630672454834
2012-09-17,5.989999771118164,5.679999828338623,5.889999866485596,5.690000057220459,7701404.0,5.6054534912109375
2012-09-18,5.670000076293945,5.53000020980835,5.670000076293945,5.550000190734863,4724466.0,5.467534065246582
2012-09-19,5.679999828338623,5.53000020980835,5.550000190734863,5.650000095367432,3380359.0,5.566047668457031
2012-09-20,5.71999979019165,5.489999771118164,5.650000095367432,5.5,3841993.0,5.418276309967041
2012-09-21,5.550000190734863,5.309999942779541,5.510000228881836,5.320000171661377,4645312.0,5.240951061248779
2012-09-24,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-09-25,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-09-26,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-09-27,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-09-28,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-10-08,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-10-09,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-10-10,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-10-11,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-10-12,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-10-15,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-10-16,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-10-17,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-10-18,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.240951061248779
2012-10-19,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,1759615.0,5.763076305389404
2012-10-22,6.429999828338623,6.059999942779541,6.349999904632568,6.28000020980835,33968059.0,6.186686992645264
2012-10-23,6.239999771118164,6.019999980926514,6.170000076293945,6.099999904632568,14541173.0,6.009361267089844
2012-10-24,6.170000076293945,5.929999828338623,5.989999771118164,6.0,10090637.0,5.9108476638793945
2012-10-25,6.070000171661377,5.809999942779541,6.010000228881836,5.820000171661377,7015751.0,5.733522415161133
2012-10-26,5.849999904632568,5.619999885559082,5.800000190734863,5.739999771118164,6193112.0,5.654710292816162
2012-10-29,5.920000076293945,5.699999809265137,5.739999771118164,5.75,4711263.0,5.664561748504639
2012-10-30,5.800000190734863,5.639999866485596,5.789999961853027,5.699999809265137,3602803.0,5.615304946899414
2012-10-31,5.739999771118164,5.570000171661377,5.739999771118164,5.639999866485596,2926763.0,5.556196689605713
2012-11-01,5.769999980926514,5.579999923706055,5.639999866485596,5.75,4406223.0,5.664561748504639
2012-11-02,5.78000020980835,5.679999828338623,5.760000228881836,5.739999771118164,2972345.0,5.654710292816162
2012-11-05,5.75,5.659999847412109,5.75,5.690000057220459,2351306.0,5.6054534912109375
2012-11-06,5.840000152587891,5.690000057220459,5.71999979019165,5.829999923706055,6177689.0,5.743372917175293
2012-11-07,5.880000114440918,5.760000228881836,5.829999923706055,5.820000171661377,4944947.0,5.733522415161133
2012-11-08,5.820000171661377,5.5,5.75,5.53000020980835,5215945.0,5.447831153869629
2012-11-09,5.579999923706055,5.409999847412109,5.519999980926514,5.429999828338623,2478147.0,5.349316596984863
2012-11-12,5.510000228881836,5.389999866485596,5.429999828338623,5.480000019073486,2680024.0,5.398573875427246
2012-11-13,5.489999771118164,5.320000171661377,5.480000019073486,5.360000133514404,1971771.0,5.2803568840026855
2012-11-14,5.369999885559082,5.260000228881836,5.349999904632568,5.309999942779541,2110555.0,5.231100082397461
2012-11-15,5.349999904632568,5.170000076293945,5.309999942779541,5.190000057220459,2047951.0,5.1128830909729
2012-11-16,5.25,5.139999866485596,5.190000057220459,5.21999979019165,1354519.0,5.142436981201172
2012-11-19,5.349999904632568,5.199999809265137,5.289999961853027,5.309999942779541,1915972.0,5.231100082397461
2012-11-20,5.360000133514404,5.230000019073486,5.320000171661377,5.25,1308212.0,5.171991348266602
2012-11-21,5.320000171661377,5.0,5.25,5.300000190734863,1515884.0,5.221249103546143
2012-11-22,5.28000020980835,5.150000095367432,5.269999980926514,5.170000076293945,1551200.0,5.093180179595947
2012-11-23,5.369999885559082,5.159999847412109,5.199999809265137,5.360000133514404,4275507.0,5.2803568840026855
2012-11-26,5.369999885559082,5.099999904632568,5.369999885559082,5.130000114440918,3245252.0,5.053774356842041
2012-11-27,5.119999885559082,4.800000190734863,5.110000133514404,4.809999942779541,4699881.0,4.738529205322266
2012-11-28,4.840000152587891,4.71999979019165,4.800000190734863,4.75,2423494.0,4.679420471191406
2012-11-29,4.880000114440918,4.75,4.75,4.75,1399656.0,4.679420471191406
2012-11-30,4.840000152587891,4.739999771118164,4.840000152587891,4.789999961853027,1603446.0,4.7188262939453125
2012-12-03,4.840000152587891,4.619999885559082,4.800000190734863,4.639999866485596,1603285.0,4.571054935455322
2012-12-04,4.760000228881836,4.53000020980835,4.639999866485596,4.710000038146973,2657899.0,4.6400146484375
2012-12-05,4.96999979019165,4.659999847412109,4.679999828338623,4.869999885559082,4291999.0,4.797637462615967
2012-12-06,4.960000038146973,4.809999942779541,4.869999885559082,4.869999885559082,2404854.0,4.797637462615967
2012-12-07,4.960000038146973,4.860000133514404,4.929999828338623,4.909999847412109,4662090.0,4.837043285369873
2012-12-10,5.059999942779541,4.929999828338623,4.96999979019165,5.039999961853027,4192172.0,4.965111255645752
2012-12-11,5.21999979019165,4.920000076293945,5.039999961853027,4.989999771118164,7009646.0,4.915854454040527
2012-12-12,5.050000190734863,4.920000076293945,4.980000019073486,4.980000019073486,3200375.0,4.906002998352051
2012-12-13,4.989999771118164,4.840000152587891,4.960000038146973,4.860000133514404,3217028.0,4.78778600692749
2012-12-14,5.119999885559082,4.849999904632568,4.849999904632568,5.059999942779541,7250087.0,4.984814643859863
2012-12-17,5.239999771118164,5.079999923706055,5.079999923706055,5.170000076293945,8985451.0,5.093180179595947
2012-12-18,5.28000020980835,5.079999923706055,5.170000076293945,5.179999828338623,6591608.0,5.103031158447266
2012-12-19,5.25,5.119999885559082,5.179999828338623,5.199999809265137,4667241.0,5.122734069824219
2012-12-20,5.579999923706055,5.260000228881836,5.349999904632568,5.360000133514404,15002081.0,5.2803568840026855
2012-12-21,5.349999904632568,5.190000057220459,5.300000190734863,5.210000038146973,7245048.0,5.1325860023498535
2012-12-24,5.239999771118164,5.139999866485596,5.210000038146973,5.170000076293945,4183531.0,5.093180179595947
2012-12-25,5.309999942779541,5.139999866485596,5.159999847412109,5.28000020980835,5875964.0,5.2015461921691895
2012-12-26,5.349999904632568,5.25,5.28000020980835,5.340000152587891,6149516.0,5.260654449462891
2012-12-27,5.5,5.28000020980835,5.329999923706055,5.349999904632568,9282868.0,5.270505428314209
2012-12-28,5.380000114440918,5.309999942779541,5.329999923706055,5.369999885559082,4548233.0,5.290208339691162
2012-12-31,5.429999828338623,5.28000020980835,5.400000095367432,5.369999885559082,7851833.0,5.290208339691162
2013-01-04,5.570000171661377,5.389999866485596,5.429999828338623,5.440000057220459,10215380.0,5.35916805267334
2013-01-07,5.550000190734863,5.400000095367432,5.440000057220459,5.519999980926514,7641570.0,5.437979698181152
2013-01-08,5.679999828338623,5.480000019073486,5.519999980926514,5.590000152587891,12534028.0,5.50693941116333
2013-01-09,5.610000133514404,5.489999771118164,5.53000020980835,5.53000020980835,7960424.0,5.447831153869629
2013-01-10,5.650000095367432,5.510000228881836,5.559999942779541,5.599999904632568,7757525.0,5.516790866851807
2013-01-11,5.789999961853027,5.579999923706055,5.639999866485596,5.610000133514404,17860248.0,5.526642322540283
2013-01-14,6.110000133514404,5.539999961853027,5.539999961853027,6.039999961853027,29508669.0,5.950252532958984
2013-01-15,6.570000171661377,5.989999771118164,6.050000190734863,6.130000114440918,35795110.0,6.038915634155273
2013-01-16,6.300000190734863,5.96999979019165,6.159999847412109,6.289999961853027,24851559.0,6.196537971496582
2013-01-17,6.260000228881836,5.900000095367432,6.260000228881836,5.949999809265137,15868234.0,5.8615899085998535
2013-01-18,6.070000171661377,5.889999866485596,5.980000019073486,6.0,7811783.0,5.9108476638793945
2013-01-21,6.300000190734863,6.099999904632568,6.150000095367432,6.150000095367432,15409771.0,6.058618545532227
2013-01-22,6.099999904632568,5.920000076293945,6.099999904632568,5.940000057220459,9172615.0,5.851738929748535
2013-01-23,5.989999771118164,5.860000133514404,5.909999847412109,5.960000038146973,6114809.0,5.871441841125488
2013-01-24,6.119999885559082,5.860000133514404,5.960000038146973,5.920000076293945,10635924.0,5.832036018371582
2013-01-25,5.949999809265137,5.800000190734863,5.809999942779541,5.809999942779541,5437605.0,5.723670482635498
2013-01-28,6.019999980926514,5.809999942779541,5.809999942779541,6.010000228881836,8936800.0,5.920698642730713
2013-01-29,6.099999904632568,5.900000095367432,5.96999979019165,6.010000228881836,7428626.0,5.920698642730713
2013-01-30,6.139999866485596,5.909999847412109,6.0,6.079999923706055,10424757.0,5.989658355712891
2013-01-31,6.079999923706055,5.940000057220459,6.039999961853027,5.949999809265137,7063289.0,5.8615899085998535
2013-02-01,5.940000057220459,5.809999942779541,5.940000057220459,5.869999885559082,8157315.0,5.782778739929199
2013-02-04,5.909999847412109,5.730000019073486,5.880000114440918,5.730000019073486,6755977.0,5.644859313964844
2013-02-05,5.789999961853027,5.619999885559082,5.739999771118164,5.75,5857721.0,5.664561748504639
2013-02-06,5.889999866485596,5.75,5.75,5.809999942779541,7140680.0,5.723670482635498
2013-02-07,5.96999979019165,5.769999980926514,5.809999942779541,5.900000095367432,6713515.0,5.812333106994629
2013-02-08,6.090000152587891,5.900000095367432,5.909999847412109,6.039999961853027,9773339.0,5.950252532958984
2013-02-18,6.199999809265137,6.059999942779541,6.199999809265137,6.079999923706055,7288464.0,5.989658355712891
2013-02-19,6.110000133514404,5.940000057220459,6.110000133514404,5.960000038146973,5587589.0,5.871441841125488
2013-02-20,6.03000020980835,5.909999847412109,5.949999809265137,6.019999980926514,3405278.0,5.930549621582031
2013-02-21,6.039999961853027,5.809999942779541,6.019999980926514,5.860000133514404,4958869.0,5.772927284240723
2013-02-22,6.449999809265137,5.849999904632568,5.849999904632568,6.449999809265137,17803312.0,6.354160308837891
2013-02-25,6.849999904632568,6.300000190734863,6.849999904632568,6.369999885559082,40304225.0,6.275349140167236
2013-02-26,6.360000133514404,6.070000171661377,6.21999979019165,6.179999828338623,17818952.0,6.088172435760498
2013-02-27,6.329999923706055,6.079999923706055,6.150000095367432,6.289999961853027,13773916.0,6.196537971496582
2013-02-28,6.579999923706055,6.199999809265137,6.300000190734863,6.46999979019165,19282123.0,6.373863220214844
2013-03-01,6.96999979019165,6.380000114440918,6.409999847412109,6.860000133514404,38706043.0,6.758069038391113
2013-03-04,7.440000057220459,7.0,7.0,7.099999904632568,43570599.0,6.994502067565918
2013-03-05,7.21999979019165,6.909999847412109,7.050000190734863,7.179999828338623,20581598.0,7.073314189910889
2013-03-06,7.429999828338623,7.070000171661377,7.199999809265137,7.090000152587891,21849116.0,6.984651565551758
2013-03-07,7.079999923706055,6.75,7.079999923706055,6.829999923706055,16454542.0,6.728514194488525
2013-03-08,6.900000095367432,6.78000020980835,6.849999904632568,6.849999904632568,6747030.0,6.7482171058654785
2013-03-11,6.880000114440918,6.599999904632568,6.849999904632568,6.690000057220459,10182692.0,6.59059476852417
2013-03-12,6.690000057220459,6.340000152587891,6.619999885559082,6.440000057220459,10778833.0,6.344309329986572
2013-03-13,6.46999979019165,6.190000057220459,6.409999847412109,6.349999904632568,6233748.0,6.255646705627441
2013-03-14,6.579999923706055,6.309999942779541,6.349999904632568,6.460000038146973,7876316.0,6.364012718200684
2013-03-15,6.639999866485596,6.380000114440918,6.5,6.400000095367432,6954532.0,6.304903984069824
2013-03-18,6.480000019073486,6.230000019073486,6.409999847412109,6.239999771118164,5201691.0,6.147281169891357
2013-03-19,6.260000228881836,6.039999961853027,6.199999809265137,6.170000076293945,8494854.0,6.07832145690918
2013-03-20,6.360000133514404,6.099999904632568,6.179999828338623,6.340000152587891,7843611.0,6.245795249938965
2013-03-21,6.539999961853027,6.260000228881836,6.329999923706055,6.46999979019165,9732966.0,6.373863220214844
2013-03-22,6.489999771118164,6.389999866485596,6.480000019073486,6.409999847412109,5238839.0,6.314754962921143
2013-03-25,6.460000038146973,6.239999771118164,6.420000076293945,6.300000190734863,5955611.0,6.206389904022217
2013-03-26,6.300000190734863,6.130000114440918,6.289999961853027,6.28000020980835,4088294.0,6.186686992645264
2013-03-27,6.360000133514404,6.25,6.28000020980835,6.300000190734863,4384943.0,6.206389904022217
2013-03-28,6.269999980926514,6.0,6.269999980926514,6.070000171661377,8675434.0,5.979807376861572
2013-03-29,6.159999847412109,6.03000020980835,6.070000171661377,6.059999942779541,2839959.0,5.969955921173096
2013-04-01,6.170000076293945,6.010000228881836,6.019999980926514,6.110000133514404,2856044.0,6.01921272277832
2013-04-02,6.170000076293945,5.960000038146973,6.090000152587891,5.989999771118164,4235694.0,5.90099573135376
2013-04-03,6.099999904632568,5.889999866485596,6.0,6.050000190734863,4540123.0,5.960104465484619
2013-04-08,6.260000228881836,5.860000133514404,6.050000190734863,6.25,7397800.0,6.157132625579834
2013-04-09,6.340000152587891,6.21999979019165,6.25,6.309999942779541,4859219.0,6.216240406036377
2013-04-10,6.460000038146973,6.179999828338623,6.400000095367432,6.199999809265137,5166359.0,6.107874870300293
2013-04-11,6.309999942779541,6.139999866485596,6.210000038146973,6.150000095367432,3255639.0,6.058618545532227
2013-04-12,6.239999771118164,6.039999961853027,6.150000095367432,6.059999942779541,2996719.0,5.969955921173096
2013-04-15,6.099999904632568,5.949999809265137,6.0,6.039999961853027,2596667.0,5.950252532958984
2013-04-16,6.130000114440918,5.960000038146973,5.980000019073486,6.119999885559082,2227396.0,6.029064178466797
2013-04-17,6.159999847412109,6.070000171661377,6.079999923706055,6.139999866485596,1707255.0,6.04876708984375
2013-04-18,6.150000095367432,6.039999961853027,6.110000133514404,6.110000133514404,1520104.0,6.01921272277832
2013-04-19,6.340000152587891,6.079999923706055,6.079999923706055,6.320000171661377,6141747.0,6.22609281539917
2013-04-22,6.340000152587891,6.21999979019165,6.289999961853027,6.340000152587891,4347768.0,6.245795249938965
2013-04-23,6.389999866485596,6.110000133514404,6.360000133514404,6.159999847412109,3809189.0,6.068469524383545
2013-04-24,6.349999904632568,6.139999866485596,6.159999847412109,6.329999923706055,5568102.0,6.235943794250488
2013-04-25,6.610000133514404,6.260000228881836,6.300000190734863,6.510000228881836,15245952.0,6.413269519805908
2013-04-26,6.559999942779541,6.420000076293945,6.489999771118164,6.489999771118164,7433519.0,6.393566131591797
2013-05-02,6.690000057220459,6.440000057220459,6.510000228881836,6.559999942779541,8098004.0,6.462525844573975
2013-05-03,6.690000057220459,6.510000228881836,6.510000228881836,6.639999866485596,7145952.0,6.541337966918945
2013-05-06,6.699999809265137,6.570000171661377,6.650000095367432,6.690000057220459,8947512.0,6.59059476852417
2013-05-07,6.730000019073486,6.510000228881836,6.710000038146973,6.519999980926514,6853705.0,6.423120975494385
2013-05-08,6.630000114440918,6.5,6.5,6.550000190734863,4804957.0,6.4526753425598145
2013-05-09,6.559999942779541,6.360000133514404,6.550000190734863,6.480000019073486,6945563.0,6.3837151527404785
2013-05-10,6.5,6.389999866485596,6.429999828338623,6.5,4953650.0,6.403418064117432
2013-05-13,6.699999809265137,6.480000019073486,6.5,6.679999828338623,11842997.0,6.580743312835693
2013-05-14,6.940000057220459,6.599999904632568,6.690000057220459,6.889999866485596,17730241.0,6.787622928619385
2013-05-15,6.960000038146973,6.789999961853027,6.900000095367432,6.900000095367432,9988087.0,6.797474384307861
2013-05-16,7.170000076293945,6.820000171661377,6.900000095367432,7.110000133514404,16805600.0,7.004354476928711
2013-05-17,7.360000133514404,7.010000228881836,7.090000152587891,7.179999828338623,17610752.0,7.073314189910889
2013-05-20,7.889999866485596,7.210000038146973,7.210000038146973,7.769999980926514,35761014.0,7.654547214508057
2013-05-21,8.350000381469727,7.789999961853027,7.989999771118164,7.849999904632568,45933112.0,7.733358383178711
2013-05-22,7.989999771118164,7.570000171661377,7.96999979019165,7.690000057220459,23819632.0,7.575736045837402
2013-05-23,7.829999923706055,7.360000133514404,7.480000019073486,7.619999885559082,17173979.0,7.506775856018066
2013-05-24,7.789999961853027,7.559999942779541,7.630000114440918,7.730000019073486,11804975.0,7.615141868591309
2013-05-27,8.109999656677246,7.690000057220459,7.739999771118164,8.100000381469727,18654526.0,7.979643821716309
2013-05-28,8.130000114440918,7.789999961853027,8.109999656677246,7.989999771118164,11828210.0,7.871278285980225
2013-05-29,8.300000190734863,7.900000095367432,7.989999771118164,8.119999885559082,15391420.0,7.999346733093262
2013-05-30,8.0600004196167,7.849999904632568,8.050000190734863,7.909999847412109,13274562.0,7.79246711730957
2013-05-31,7.949999809265137,7.550000190734863,7.920000076293945,7.559999942779541,17327568.0,7.447667598724365
2013-06-03,7.78000020980835,7.5,7.559999942779541,7.610000133514404,9670179.0,7.496924877166748
2013-06-04,7.800000190734863,7.519999980926514,7.650000095367432,7.690000057220459,10399627.0,7.575736045837402
2013-06-05,7.670000076293945,7.400000095367432,7.670000076293945,7.489999771118164,7947834.0,7.378706932067871
2013-06-06,7.559999942779541,7.349999904632568,7.420000076293945,7.429999828338623,5402369.0,7.31959867477417
2013-06-07,7.510000228881836,7.139999866485596,7.429999828338623,7.179999828338623,6527724.0,7.073314189910889
2013-06-13,7.329999923706055,6.909999847412109,7.190000057220459,7.309999942779541,9737617.0,7.201381683349609
2013-06-14,7.829999923706055,7.300000190734863,7.349999904632568,7.800000190734863,16385255.0,7.684101581573486
2013-06-17,8.289999961853027,7.679999828338623,8.0,7.800000190734863,22550991.0,7.684101581573486
2013-06-18,8.149999618530273,7.75,7.789999961853027,7.909999847412109,14528094.0,7.79246711730957
2013-06-19,8.119999885559082,7.78000020980835,7.940000057220459,8.100000381469727,17523358.0,7.979643821716309
2013-06-20,8.149999618530273,7.5,8.130000114440918,7.619999885559082,15972075.0,7.506775856018066
2013-06-21,7.980000019073486,7.03000020980835,7.400000095367432,7.800000190734863,13129337.0,7.684101581573486
2013-06-24,8.010000228881836,7.21999979019165,7.769999980926514,7.550000190734863,14552166.0,7.437816143035889
2013-06-25,7.570000171661377,6.800000190734863,7.480000019073486,7.369999885559082,15186586.0,7.260490417480469
2013-06-26,7.679999828338623,7.21999979019165,7.380000114440918,7.599999904632568,11742005.0,7.487072944641113
2013-06-27,7.769999980926514,7.400000095367432,7.599999904632568,7.46999979019165,9058571.0,7.359004974365234
2013-06-28,7.599999904632568,7.099999904632568,7.46999979019165,7.289999961853027,8488589.0,7.181679725646973
2013-07-01,7.329999923706055,7.059999942779541,7.25,7.320000171661377,6617793.0,7.211233615875244
2013-07-02,7.389999866485596,7.150000095367432,7.320000171661377,7.309999942779541,8944720.0,7.201381683349609
2013-07-03,7.46999979019165,7.179999828338623,7.28000020980835,7.460000038146973,9719182.0,7.3491530418396
2013-07-04,7.699999809265137,7.260000228881836,7.429999828338623,7.570000171661377,11852460.0,7.457519054412842
2013-07-05,7.690000057220459,7.300000190734863,7.570000171661377,7.309999942779541,7838795.0,7.201381683349609
2013-07-08,7.449999809265137,7.050000190734863,7.28000020980835,7.059999942779541,7757219.0,6.95509672164917
2013-07-09,7.139999866485596,6.840000152587891,7.050000190734863,6.889999866485596,5966955.0,6.787622928619385
2013-07-10,7.110000133514404,6.889999866485596,6.889999866485596,7.099999904632568,4748830.0,6.994502067565918
2013-07-11,7.440000057220459,7.199999809265137,7.309999942779541,7.269999980926514,9448601.0,7.1619768142700195
2013-07-12,7.5,7.269999980926514,7.269999980926514,7.420000076293945,9662632.0,7.309747695922852
2013-07-15,7.630000114440918,7.369999885559082,7.420000076293945,7.579999923706055,10253595.0,7.467370510101318
2013-07-16,8.119999885559082,7.710000038146973,7.860000133514404,7.769999980926514,24529241.0,7.654547214508057
2013-07-17,7.840000152587891,7.550000190734863,7.829999923706055,7.570000171661377,10647984.0,7.457519054412842
2013-07-18,7.75,7.5,7.570000171661377,7.510000228881836,10863620.0,7.398410797119141
2013-07-19,7.679999828338623,7.28000020980835,7.550000190734863,7.300000190734863,8668046.0,7.191531181335449
2013-07-22,7.440000057220459,7.110000133514404,7.150000095367432,7.329999923706055,8079469.0,7.221085071563721
2013-07-23,7.730000019073486,7.460000038146973,7.519999980926514,7.690000057220459,13418425.0,7.575736045837402
2013-07-24,7.71999979019165,7.480000019073486,7.670000076293945,7.610000133514404,8465891.0,7.496924877166748
2013-07-25,7.690000057220459,7.519999980926514,7.630000114440918,7.619999885559082,7941301.0,7.506775856018066
2013-07-26,7.730000019073486,7.429999828338623,7.630000114440918,7.46999979019165,6235058.0,7.359004974365234
2013-07-29,7.789999961853027,7.519999980926514,7.630000114440918,7.78000020980835,15977760.0,7.664398670196533
2013-07-30,7.920000076293945,7.46999979019165,7.829999923706055,7.610000133514404,10327600.0,7.496924877166748
2013-07-31,7.670000076293945,7.480000019073486,7.619999885559082,7.489999771118164,7156509.0,7.378706932067871
2013-08-01,7.599999904632568,7.480000019073486,7.489999771118164,7.579999923706055,6718737.0,7.467370510101318
2013-08-02,7.739999771118164,7.559999942779541,7.679999828338623,7.610000133514404,8077395.0,7.496924877166748
2013-08-05,7.679999828338623,7.480000019073486,7.670000076293945,7.599999904632568,7316537.0,7.487072944641113
2013-08-06,7.789999961853027,7.599999904632568,7.619999885559082,7.769999980926514,15655128.0,7.654547214508057
2013-08-07,7.920000076293945,7.659999847412109,7.829999923706055,7.800000190734863,15154861.0,7.684101581573486
2013-08-08,7.699999809265137,7.550000190734863,7.690000057220459,7.619999885559082,9782523.0,7.506775856018066
2013-08-09,7.670000076293945,7.380000114440918,7.539999961853027,7.460000038146973,12102595.0,7.3491530418396
2013-08-12,7.5,7.300000190734863,7.420000076293945,7.489999771118164,10428042.0,7.378706932067871
2013-08-13,7.579999923706055,7.400000095367432,7.460000038146973,7.489999771118164,9937968.0,7.378706932067871
2013-08-14,7.510000228881836,7.300000190734863,7.510000228881836,7.340000152587891,14589090.0,7.230936527252197
2013-08-15,7.380000114440918,7.260000228881836,7.329999923706055,7.289999961853027,7157790.0,7.181679725646973
2013-08-16,7.360000133514404,7.25,7.28000020980835,7.28000020980835,6348626.0,7.171827793121338
2013-08-19,7.349999904632568,7.230000019073486,7.230000019073486,7.349999904632568,4185753.0,7.240787506103516
2013-08-20,7.380000114440918,7.28000020980835,7.369999885559082,7.289999961853027,10595090.0,7.181679725646973
2013-08-21,7.360000133514404,7.28000020980835,7.340000152587891,7.360000133514404,8151562.0,7.250639915466309
2013-08-22,7.440000057220459,7.340000152587891,7.369999885559082,7.389999866485596,15303246.0,7.280193328857422
2013-08-23,7.409999847412109,7.150000095367432,7.389999866485596,7.269999980926514,8639998.0,7.1619768142700195
2013-08-26,7.409999847412109,7.28000020980835,7.28000020980835,7.389999866485596,10711219.0,7.280193328857422
2013-08-27,7.53000020980835,7.349999904632568,7.389999866485596,7.519999980926514,15088609.0,7.408261775970459
2013-08-28,7.920000076293945,7.409999847412109,7.480000019073486,7.760000228881836,39793831.0,7.644696235656738
2013-08-29,7.78000020980835,7.480000019073486,7.769999980926514,7.550000190734863,24694981.0,7.437816143035889
2013-08-30,7.550000190734863,7.329999923706055,7.550000190734863,7.369999885559082,16384368.0,7.260490417480469
2013-09-02,7.670000076293945,7.489999771118164,7.519999980926514,7.570000171661377,31351834.0,7.457519054412842
2013-09-03,7.579999923706055,7.360000133514404,7.579999923706055,7.369999885559082,30279213.0,7.260490417480469
2013-09-04,7.650000095367432,7.380000114440918,7.420000076293945,7.5,33567445.0,7.388558864593506
2013-09-05,7.670000076293945,7.429999828338623,7.53000020980835,7.550000190734863,39122687.0,7.437816143035889
2013-09-06,7.690000057220459,7.489999771118164,7.53000020980835,7.679999828338623,52980798.0,7.565884113311768
2013-09-09,7.889999866485596,7.550000190734863,7.699999809265137,7.75,79542059.0,7.6348443031311035
2013-09-10,8.529999732971191,7.809999942779541,7.809999942779541,8.529999732971191,91374004.0,8.403253555297852
2013-09-11,8.989999771118164,8.149999618530273,8.829999923706055,8.180000305175781,122757591.0,8.058455467224121
2013-09-12,8.359999656677246,8.100000381469727,8.119999885559082,8.239999771118164,63695490.0,8.117563247680664
2013-09-13,8.329999923706055,7.880000114440918,8.300000190734863,7.960000038146973,47619081.0,7.841723918914795
2013-09-16,8.449999809265137,7.960000038146973,7.960000038146973,8.359999656677246,58545369.0,8.235780715942383
2013-09-17,8.579999923706055,8.270000457763672,8.329999923706055,8.460000038146973,66215797.0,8.334294319152832
2013-09-18,8.569999694824219,8.260000228881836,8.460000038146973,8.479999542236328,34300245.0,8.353997230529785
2013-09-23,8.670000076293945,8.380000114440918,8.479999542236328,8.569999694824219,36508369.0,8.442659378051758
2013-09-24,9.180000305175781,8.529999732971191,8.59000015258789,8.970000267028809,64637323.0,8.83671760559082
2013-09-25,9.079999923706055,8.779999732971191,9.0,8.859999656677246,38775146.0,8.728351593017578
2013-09-26,9.09000015258789,8.4399995803833,8.8100004196167,8.529999732971191,33371775.0,8.403253555297852
2013-09-27,8.949999809265137,8.5600004196167,8.569999694824219,8.90999984741211,29574209.0,8.777608871459961
2013-09-30,9.800000190734863,9.180000305175781,9.180000305175781,9.220000267028809,56631100.0,9.083002090454102
2013-10-08,9.899999618530273,9.15999984741211,9.300000190734863,9.859999656677246,55098109.0,9.713491439819336
2013-10-09,10.100000381469727,9.65999984741211,9.800000190734863,9.960000038146973,46167033.0,9.812005996704102
2013-10-10,10.479999542236328,9.770000457763672,9.859999656677246,10.199999809265137,46747224.0,10.048439979553223
2013-10-11,10.850000381469727,10.220000267028809,10.220000267028809,10.6899995803833,40970002.0,10.531158447265625
2013-10-14,10.9399995803833,10.329999923706055,10.75,10.649999618530273,34675464.0,10.491753578186035
2013-10-15,10.600000381469727,10.229999542236328,10.600000381469727,10.5,30895195.0,10.343982696533203
2013-10-16,10.569999694824219,9.960000038146973,10.4399995803833,10.210000038146973,30735306.0,10.0582914352417
2013-10-17,10.569999694824219,10.180000305175781,10.319999694824219,10.229999542236328,28348809.0,10.077994346618652
2013-10-18,10.300000190734863,9.600000381469727,10.210000038146973,9.989999771118164,32331399.0,9.841561317443848
2013-10-21,10.989999771118164,9.90999984741211,10.020000457763672,10.970000267028809,44468899.0,10.806999206542969
2013-10-22,11.180000305175781,10.5,11.010000228881836,10.720000267028809,42203175.0,10.560713768005371
2013-10-23,10.779999732971191,9.800000190734863,10.710000038146973,9.869999885559082,36770424.0,9.723343849182129
2013-10-24,10.119999885559082,9.710000038146973,9.800000190734863,9.859999656677246,14906568.0,9.713491439819336
2013-10-25,10.109999656677246,9.229999542236328,9.920000076293945,9.380000114440918,27254174.0,9.240625381469727
2013-10-28,9.869999885559082,9.199999809265137,9.430000305175781,9.720000267028809,19853362.0,9.57557201385498
2013-10-29,9.880000114440918,8.75,9.600000381469727,9.420000076293945,26276711.0,9.280029296875
2013-10-30,9.479999542236328,9.0,9.350000381469727,9.350000381469727,15350003.0,9.211071014404297
2013-10-31,9.329999923706055,8.899999618530273,9.329999923706055,9.0600004196167,14540297.0,8.925378799438477
2013-11-01,9.15999984741211,8.859999656677246,9.0,9.09000015258789,13822538.0,8.954934120178223
2013-11-04,9.399999618530273,9.010000228881836,9.109999656677246,9.069999694824219,19519518.0,8.935230255126953
2013-11-05,9.380000114440918,9.050000190734863,9.100000381469727,9.3100004196167,19484732.0,9.171664237976074
2013-11-06,9.75,9.199999809265137,9.300000190734863,9.430000305175781,24880446.0,9.289881706237793
2013-11-07,9.630000114440918,8.850000381469727,9.380000114440918,9.050000190734863,25654530.0,8.915528297424316
2013-11-08,8.989999771118164,8.640000343322754,8.90999984741211,8.699999809265137,18131052.0,8.570727348327637
2013-11-11,8.890000343322754,8.619999885559082,8.739999771118164,8.720000267028809,13803810.0,8.590432167053223
2013-11-12,9.0,8.720000267028809,8.789999961853027,8.789999961853027,16382297.0,8.659391403198242
2013-11-13,9.020000457763672,8.430000305175781,8.930000305175781,8.4399995803833,23329198.0,8.314592361450195
2013-11-14,8.760000228881836,8.319999694824219,8.399999618530273,8.699999809265137,23559358.0,8.570727348327637
2013-11-15,9.180000305175781,8.640000343322754,8.720000267028809,8.979999542236328,31156133.0,8.84656810760498
2013-11-18,9.569999694824219,9.130000114440918,9.220000267028809,9.449999809265137,36896013.0,9.309584617614746
2013-11-19,9.569999694824219,9.369999885559082,9.5,9.470000267028809,25124592.0,9.3292875289917
2013-11-20,10.109999656677246,9.319999694824219,9.489999771118164,9.850000381469727,50959294.0,9.703640937805176
2013-11-21,9.819999694824219,9.369999885559082,9.699999809265137,9.4399995803833,36883582.0,9.29973316192627
2013-11-22,9.529999732971191,9.260000228881836,9.460000038146973,9.4399995803833,22575566.0,9.29973316192627
2013-11-25,9.649999618530273,9.329999923706055,9.489999771118164,9.390000343322754,21720952.0,9.250475883483887
2013-11-26,9.390000343322754,9.039999961853027,9.329999923706055,9.199999809265137,30097199.0,9.063299179077148
2013-11-27,9.5,9.140000343322754,9.289999961853027,9.489999771118164,26974594.0,9.348989486694336
2013-11-28,9.649999618530273,9.449999809265137,9.569999694824219,9.489999771118164,25142655.0,9.348989486694336
2013-11-29,10.09000015258789,9.5,9.539999961853027,9.960000038146973,53228167.0,9.812005996704102
2013-12-02,9.880000114440918,9.119999885559082,9.6899995803833,9.180000305175781,43538999.0,9.043596267700195
2013-12-03,9.329999923706055,9.0,9.010000228881836,9.3100004196167,16975706.0,9.171664237976074
2013-12-04,9.569999694824219,9.220000267028809,9.3100004196167,9.430000305175781,16832731.0,9.289881706237793
2013-12-05,9.550000190734863,9.300000190734863,9.399999618530273,9.329999923706055,14124712.0,9.191367149353027
2013-12-06,9.3100004196167,9.100000381469727,9.289999961853027,9.15999984741211,14149572.0,9.023894309997559
2013-12-09,9.229999542236328,9.130000114440918,9.149999618530273,9.170000076293945,9989792.0,9.033743858337402
2013-12-10,9.279999732971191,9.100000381469727,9.1899995803833,9.140000343322754,11164585.0,9.004190444946289
2013-12-11,9.15999984741211,8.75,9.149999618530273,8.859999656677246,19590557.0,8.728351593017578
2013-12-12,8.960000038146973,8.770000457763672,8.869999885559082,8.819999694824219,10775748.0,8.688944816589355
2013-12-13,8.819999694824219,8.6899995803833,8.800000190734863,8.75,15405019.0,8.61998462677002
2013-12-16,8.84000015258789,8.550000190734863,8.800000190734863,8.619999885559082,10406794.0,8.491917610168457
2013-12-17,8.869999885559082,8.550000190734863,8.59000015258789,8.779999732971191,12663508.0,8.64953899383545
2013-12-18,8.90999984741211,8.619999885559082,8.779999732971191,8.699999809265137,10192071.0,8.570727348327637
2013-12-19,8.770000457763672,8.510000228881836,8.710000038146973,8.510000228881836,6946394.0,8.383551597595215
2013-12-20,8.630000114440918,8.050000190734863,8.569999694824219,8.220000267028809,14654561.0,8.097861289978027
2013-12-23,8.289999961853027,8.020000457763672,8.199999809265137,8.199999809265137,7690306.0,8.078157424926758
2013-12-24,8.279999732971191,7.980000019073486,8.210000038146973,8.029999732971191,11086035.0,7.910683631896973
2013-12-25,8.260000228881836,7.989999771118164,8.039999961853027,8.239999771118164,14076055.0,8.117563247680664
2013-12-26,8.239999771118164,8.039999961853027,8.239999771118164,8.0600004196167,7562048.0,7.9402384757995605
2013-12-27,8.220000267028809,8.029999732971191,8.039999961853027,8.180000305175781,6931086.0,8.058455467224121
2013-12-30,8.34000015258789,8.149999618530273,8.25,8.319999694824219,9370551.0,8.196374893188477
2013-12-31,8.619999885559082,8.220000267028809,8.3100004196167,8.5600004196167,8823680.0,8.432808876037598
2014-01-02,8.520000457763672,8.369999885559082,8.449999809265137,8.479999542236328,8895055.0,8.353997230529785
2014-01-03,8.619999885559082,8.300000190734863,8.479999542236328,8.329999923706055,9950185.0,8.206226348876953
2014-01-06,8.329999923706055,7.96999979019165,8.329999923706055,7.980000019073486,8319429.0,7.861426830291748
2014-01-07,8.130000114440918,7.820000171661377,7.909999847412109,7.960000038146973,7449445.0,7.841723918914795
2014-01-08,8.119999885559082,7.889999866485596,7.989999771118164,7.929999828338623,9623647.0,7.812169551849365
2014-01-09,8.050000190734863,7.869999885559082,7.920000076293945,7.900000095367432,6163754.0,7.782615661621094
2014-01-10,7.940000057220459,7.599999904632568,7.829999923706055,7.679999828338623,7782871.0,7.565884113311768
2014-01-13,7.78000020980835,7.510000228881836,7.690000057220459,7.559999942779541,6426550.0,7.447667598724365
2014-01-14,7.690000057220459,7.480000019073486,7.519999980926514,7.670000076293945,6053650.0,7.556033134460449
2014-01-15,7.900000095367432,7.670000076293945,7.710000038146973,7.829999923706055,10667560.0,7.713655471801758
2014-01-16,7.989999771118164,7.659999847412109,7.659999847412109,7.78000020980835,10414500.0,7.664398670196533
2014-01-17,7.760000228881836,7.360000133514404,7.739999771118164,7.389999866485596,19177208.0,7.280193328857422
2014-01-20,7.420000076293945,7.179999828338623,7.400000095367432,7.260000228881836,10811282.0,7.152125358581543
2014-01-21,7.389999866485596,7.269999980926514,7.289999961853027,7.349999904632568,8544954.0,7.240787506103516
2014-01-22,7.739999771118164,7.360000133514404,7.360000133514404,7.710000038146973,16609090.0,7.595438480377197
2014-01-23,8.0600004196167,7.699999809265137,7.710000038146973,7.980000019073486,25106874.0,7.861426830291748
2014-01-24,8.319999694824219,7.880000114440918,7.920000076293945,8.229999542236328,20859353.0,8.107711791992188
2014-01-27,8.1899995803833,7.940000057220459,8.130000114440918,8.039999961853027,18749733.0,7.920535087585449
2014-01-28,8.109999656677246,7.880000114440918,8.0600004196167,8.079999923706055,8516534.0,7.9599409103393555
2014-01-29,8.029999732971191,7.75,8.0,7.929999828338623,18960241.0,7.812169551849365
2014-01-30,7.989999771118164,7.840000152587891,7.960000038146973,7.940000057220459,7573132.0,7.822021484375
2014-02-07,8.199999809265137,7.809999942779541,7.869999885559082,8.1899995803833,22207061.0,8.068306922912598
2014-02-10,8.479999542236328,8.239999771118164,8.25,8.399999618530273,19159302.0,8.275185585021973
2014-02-11,8.4399995803833,8.210000038146973,8.380000114440918,8.380000114440918,16073616.0,8.255483627319336
2014-02-12,8.40999984741211,8.260000228881836,8.390000343322754,8.399999618530273,16395369.0,8.275185585021973
2014-02-13,8.40999984741211,8.149999618530273,8.380000114440918,8.15999984741211,14170857.0,8.038752555847168
2014-02-14,8.279999732971191,8.100000381469727,8.15999984741211,8.220000267028809,11023791.0,8.097861289978027
2014-02-17,8.670000076293945,8.25,8.25,8.65999984741211,31472840.0,8.531323432922363
2014-02-18,8.880000114440918,8.5,8.65999984741211,8.819999694824219,33289585.0,8.688944816589355
2014-02-19,8.850000381469727,8.630000114440918,8.800000190734863,8.699999809265137,20376812.0,8.570727348327637
2014-02-20,8.8100004196167,8.40999984741211,8.720000267028809,8.420000076293945,16328379.0,8.294888496398926
2014-02-21,8.550000190734863,8.239999771118164,8.40999984741211,8.289999961853027,13758826.0,8.166820526123047
2014-02-24,8.470000267028809,8.199999809265137,8.260000228881836,8.449999809265137,12358527.0,8.324441909790039
2014-02-25,8.520000457763672,7.880000114440918,8.449999809265137,7.960000038146973,17382815.0,7.841723918914795
2014-02-26,7.960000038146973,7.650000095367432,7.880000114440918,7.929999828338623,14135623.0,7.812169551849365
2014-02-27,8.119999885559082,7.889999866485596,8.029999732971191,7.889999866485596,13218125.0,7.772763729095459
2014-02-28,8.050000190734863,7.699999809265137,7.900000095367432,8.039999961853027,11193782.0,7.920535087585449
2014-03-03,8.289999961853027,7.980000019073486,8.0600004196167,8.260000228881836,14336567.0,8.137267112731934
2014-03-04,8.390000343322754,8.149999618530273,8.279999732971191,8.329999923706055,15796068.0,8.206226348876953
2014-03-05,8.65999984741211,8.350000381469727,8.510000228881836,8.449999809265137,30077479.0,8.324441909790039
2014-03-06,8.770000457763672,8.329999923706055,8.380000114440918,8.699999809265137,33993565.0,8.570727348327637
2014-03-07,8.789999961853027,8.449999809265137,8.720000267028809,8.520000457763672,21889323.0,8.393404006958008
2014-03-10,8.430000305175781,8.029999732971191,8.430000305175781,8.039999961853027,16573827.0,7.920535087585449
2014-03-11,8.079999923706055,7.889999866485596,7.96999979019165,8.050000190734863,11692758.0,7.930387496948242
2014-03-12,8.09000015258789,7.829999923706055,8.039999961853027,7.96999979019165,8477394.0,7.8515753746032715
2014-03-13,8.09000015258789,7.920000076293945,8.0,8.069999694824219,10196873.0,7.950088977813721
2014-03-14,8.039999961853027,7.900000095367432,8.029999732971191,7.96999979019165,6207545.0,7.8515753746032715
2014-03-17,8.170000076293945,7.920000076293945,7.989999771118164,8.149999618530273,12157574.0,8.028900146484375
2014-03-18,8.350000381469727,8.109999656677246,8.149999618530273,8.199999809265137,13655128.0,8.078157424926758
2014-03-19,8.170000076293945,7.940000057220459,8.149999618530273,8.130000114440918,9258218.0,8.009198188781738
2014-03-20,8.15999984741211,7.78000020980835,8.119999885559082,7.800000190734863,12239473.0,7.684101581573486
2014-03-21,7.929999828338623,7.550000190734863,7.75,7.849999904632568,18259922.0,7.733358383178711
2014-03-24,8.020000457763672,7.869999885559082,7.869999885559082,7.940000057220459,10040500.0,7.822021484375
2014-03-25,8.039999961853027,7.880000114440918,7.940000057220459,7.980000019073486,8840919.0,7.861426830291748
2014-03-26,8.029999732971191,7.920000076293945,8.0,7.940000057220459,8390021.0,7.822021484375
2014-03-27,7.929999828338623,7.699999809265137,7.909999847412109,7.710000038146973,10490838.0,7.595438480377197
2014-03-28,7.75,7.5,7.699999809265137,7.5,10826078.0,7.388558864593506
2014-03-31,7.599999904632568,7.429999828338623,7.5,7.510000228881836,5122324.0,7.398410797119141
2014-04-01,7.590000152587891,7.449999809265137,7.519999980926514,7.559999942779541,8301714.0,7.447667598724365
2014-04-02,7.619999885559082,7.53000020980835,7.590000152587891,7.550000190734863,5984498.0,7.437816143035889
2014-04-03,7.619999885559082,7.46999979019165,7.559999942779541,7.53000020980835,7839874.0,7.4181132316589355
2014-04-04,7.579999923706055,7.480000019073486,7.510000228881836,7.579999923706055,7477791.0,7.467370510101318
2014-04-08,7.800000190734863,7.619999885559082,7.619999885559082,7.769999980926514,13703674.0,7.654547214508057
2014-04-09,7.860000133514404,7.75,7.829999923706055,7.789999961853027,9427339.0,7.67425012588501
2014-04-10,7.840000152587891,7.75,7.800000190734863,7.820000171661377,13215138.0,7.7038044929504395
2014-04-11,7.820000171661377,7.639999866485596,7.809999942779541,7.699999809265137,11412739.0,7.585587501525879
2014-04-14,7.820000171661377,7.659999847412109,7.659999847412109,7.809999942779541,8803442.0,7.693953037261963
2014-04-15,7.889999866485596,7.739999771118164,7.869999885559082,7.769999980926514,7890507.0,7.654547214508057
2014-04-16,7.809999942779541,7.739999771118164,7.760000228881836,7.789999961853027,5789048.0,7.67425012588501
2014-04-17,7.840000152587891,7.71999979019165,7.820000171661377,7.739999771118164,6335728.0,7.624992370605469
2014-04-18,7.860000133514404,7.739999771118164,7.739999771118164,7.829999923706055,8001913.0,7.713655471801758
2014-04-21,7.869999885559082,7.659999847412109,7.789999961853027,7.670000076293945,8360316.0,7.556033134460449
2014-04-22,7.699999809265137,7.539999961853027,7.670000076293945,7.639999866485596,6068950.0,7.5264787673950195
2014-04-23,7.71999979019165,7.550000190734863,7.679999828338623,7.699999809265137,5722579.0,7.585587501525879
2014-04-24,7.679999828338623,7.5,7.679999828338623,7.510000228881836,5773197.0,7.398410797119141
2014-04-25,7.539999961853027,7.28000020980835,7.510000228881836,7.289999961853027,6991337.0,7.181679725646973
2014-04-28,7.289999961853027,6.820000171661377,7.289999961853027,6.840000152587891,10045025.0,6.73836612701416
2014-04-29,6.96999979019165,6.809999942779541,6.840000152587891,6.96999979019165,5248020.0,6.866434097290039
2014-04-30,7.0,6.849999904632568,7.0,6.929999828338623,5910647.0,6.827028751373291
2014-05-05,7.0,6.900000095367432,6.929999828338623,7.0,3178753.0,6.895988941192627
2014-05-06,7.079999923706055,7.0,7.0,7.070000171661377,4394419.0,6.964948654174805
2014-05-07,7.039999961853027,6.929999828338623,7.03000020980835,6.929999828338623,3500573.0,6.827028751373291
2014-05-08,7.03000020980835,6.869999885559082,6.900000095367432,6.880000114440918,4072365.0,6.777771472930908
2014-05-09,6.929999828338623,6.599999904632568,6.900000095367432,6.710000038146973,7704538.0,6.610297679901123
2014-05-12,6.989999771118164,6.71999979019165,6.760000228881836,6.980000019073486,6304321.0,6.876285552978516
2014-05-13,7.010000228881836,6.889999866485596,7.0,6.989999771118164,5167225.0,6.886136531829834
2014-05-14,7.039999961853027,6.949999809265137,6.989999771118164,6.989999771118164,5280125.0,6.886136531829834
2014-05-15,7.119999885559082,6.820000171661377,6.989999771118164,6.849999904632568,7413083.0,6.7482171058654785
2014-05-16,6.980000019073486,6.869999885559082,6.900000095367432,6.929999828338623,4896216.0,6.827028751373291
2014-05-19,7.079999923706055,6.860000133514404,6.989999771118164,6.920000076293945,4858686.0,6.817176818847656
2014-05-20,7.019999980926514,6.860000133514404,6.940000057220459,6.880000114440918,3574217.0,6.777771472930908
2014-05-21,6.940000057220459,6.849999904632568,6.889999866485596,6.929999828338623,3093213.0,6.827028751373291
2014-05-22,7.03000020980835,6.909999847412109,6.960000038146973,6.920000076293945,5463895.0,6.817176818847656
2014-05-23,6.96999979019165,6.849999904632568,6.880000114440918,6.929999828338623,3821768.0,6.827028751373291
2014-05-26,7.079999923706055,6.949999809265137,6.960000038146973,7.0,6723502.0,6.895988941192627
2014-05-27,7.03000020980835,6.940000057220459,7.010000228881836,6.980000019073486,4978545.0,6.876285552978516
2014-05-28,7.090000152587891,6.949999809265137,6.949999809265137,7.090000152587891,10937337.0,6.984651565551758
2014-05-29,7.090000152587891,6.940000057220459,7.070000171661377,6.949999809265137,6451893.0,6.846731185913086
2014-05-30,7.03000020980835,6.909999847412109,6.96999979019165,7.0,6657928.0,6.895988941192627
2014-06-03,7.059999942779541,6.920000076293945,7.019999980926514,6.929999828338623,5198304.0,6.827028751373291
2014-06-04,6.929999828338623,6.699999809265137,6.909999847412109,6.769999980926514,7300151.0,6.669405937194824
2014-06-05,6.829999923706055,6.71999979019165,6.769999980926514,6.820000171661377,4159445.0,6.718663692474365
2014-06-06,6.840000152587891,6.730000019073486,6.820000171661377,6.769999980926514,3504762.0,6.669405937194824
2014-06-09,6.809999942779541,6.699999809265137,6.739999771118164,6.71999979019165,4014080.0,6.620148658752441
2014-06-10,6.789999961853027,6.690000057220459,6.730000019073486,6.78000020980835,3662353.0,6.679257392883301
2014-06-11,6.940000057220459,6.769999980926514,6.789999961853027,6.929999828338623,6995315.0,6.827028751373291
2014-06-12,7.070000171661377,6.860000133514404,6.909999847412109,7.0,11481995.0,6.895988941192627
2014-06-13,7.119999885559082,6.96999979019165,7.0,7.079999923706055,9470379.0,6.974799633026123
2014-06-16,7.190000057220459,7.059999942779541,7.090000152587891,7.099999904632568,8016488.0,6.994502067565918
2014-06-17,7.139999866485596,7.019999980926514,7.099999904632568,7.090000152587891,8784683.0,6.984651565551758
2014-06-18,7.340000152587891,7.099999904632568,7.119999885559082,7.260000228881836,16206630.0,7.152125358581543
2014-06-19,7.329999923706055,7.03000020980835,7.25,7.050000190734863,13376860.0,6.945245742797852
2014-06-20,7.440000057220459,7.03000020980835,7.050000190734863,7.349999904632568,16877451.0,7.240787506103516
2014-06-23,7.480000019073486,7.28000020980835,7.380000114440918,7.409999847412109,21105732.0,7.299896240234375
2014-06-24,7.460000038146973,7.309999942779541,7.429999828338623,7.380000114440918,12471224.0,7.2703423500061035
2014-06-25,7.449999809265137,7.230000019073486,7.340000152587891,7.289999961853027,10605501.0,7.181679725646973
2014-06-26,7.400000095367432,7.25,7.269999980926514,7.309999942779541,10128033.0,7.201381683349609
2014-06-27,7.429999828338623,7.28000020980835,7.320000171661377,7.369999885559082,13764605.0,7.260490417480469
2014-06-30,7.78000020980835,7.380000114440918,7.409999847412109,7.639999866485596,36067359.0,7.5264787673950195
2014-07-01,7.940000057220459,7.650000095367432,7.679999828338623,7.760000228881836,25931388.0,7.644696235656738
2014-07-02,8.260000228881836,7.670000076293945,7.760000228881836,8.09000015258789,50824529.0,7.969791889190674
2014-07-03,8.140000343322754,7.889999866485596,7.980000019073486,8.039999961853027,32692940.0,7.920535087585449
2014-07-04,8.09000015258789,7.829999923706055,8.039999961853027,8.0600004196167,35291231.0,7.974955081939697
2014-07-07,8.149999618530273,7.949999809265137,8.0,8.069999694824219,36377016.0,7.984848976135254
2014-07-08,8.119999885559082,7.809999942779541,8.109999656677246,7.949999809265137,23664154.0,7.866115570068359
2014-07-09,8.399999618530273,7.829999923706055,7.920000076293945,8.100000381469727,64437880.0,8.014533042907715
2014-07-10,8.279999732971191,7.929999828338623,8.0,8.020000457763672,27236773.0,7.935377597808838
2014-07-11,8.390000343322754,7.900000095367432,7.980000019073486,8.319999694824219,40217826.0,8.232211112976074
2014-07-14,8.329999923706055,8.050000190734863,8.180000305175781,8.239999771118164,42908266.0,8.153055191040039
2014-07-15,8.75,8.149999618530273,8.260000228881836,8.479999542236328,53876037.0,8.390522956848145
2014-07-16,8.420000076293945,7.920000076293945,8.420000076293945,8.020000457763672,37280602.0,7.935377597808838
2014-07-17,8.579999923706055,8.0,8.1899995803833,8.359999656677246,50331924.0,8.27178955078125
2014-07-18,8.539999961853027,8.180000305175781,8.270000457763672,8.239999771118164,44946121.0,8.153055191040039
2014-07-21,8.369999885559082,8.039999961853027,8.199999809265137,8.3100004196167,27459570.0,8.22231674194336
2014-07-22,8.449999809265137,8.140000343322754,8.239999771118164,8.399999618530273,35349383.0,8.31136703491211
2014-07-23,8.5,8.3100004196167,8.390000343322754,8.40999984741211,30190510.0,8.32126235961914
2014-07-24,8.800000190734863,8.210000038146973,8.430000305175781,8.34000015258789,26643590.0,8.25200080871582
2014-07-25,8.470000267028809,8.220000267028809,8.3100004196167,8.40999984741211,41958447.0,8.32126235961914
2014-07-28,8.710000038146973,8.369999885559082,8.420000076293945,8.640000343322754,71793998.0,8.548834800720215
2014-07-29,8.800000190734863,8.479999542236328,8.609999656677246,8.510000228881836,69644549.0,8.420207023620605
2014-07-30,8.569999694824219,8.319999694824219,8.479999542236328,8.390000343322754,35561761.0,8.301473617553711
2014-07-31,8.489999771118164,8.319999694824219,8.399999618530273,8.4399995803833,27178305.0,8.350945472717285
2014-08-01,8.460000038146973,8.279999732971191,8.420000076293945,8.3100004196167,27973361.0,8.22231674194336
2014-08-04,8.510000228881836,8.270000457763672,8.34000015258789,8.470000267028809,27140699.0,8.380629539489746
2014-08-05,8.550000190734863,8.390000343322754,8.470000267028809,8.430000305175781,37335758.0,8.34105110168457
2014-08-06,8.539999961853027,8.270000457763672,8.390000343322754,8.420000076293945,37788567.0,8.331155776977539
2014-08-07,8.520000457763672,8.300000190734863,8.420000076293945,8.319999694824219,24975419.0,8.232211112976074
2014-08-08,8.390000343322754,8.289999961853027,8.300000190734863,8.34000015258789,15031707.0,8.25200080871582
2014-08-11,8.579999923706055,8.359999656677246,8.359999656677246,8.5600004196167,39206821.0,8.46967887878418
2014-08-12,8.760000228881836,8.529999732971191,8.609999656677246,8.670000076293945,44701652.0,8.57851791381836
2014-08-13,8.739999771118164,8.420000076293945,8.619999885559082,8.5600004196167,30901622.0,8.46967887878418
2014-08-14,8.640000343322754,8.449999809265137,8.5600004196167,8.460000038146973,24258680.0,8.370734214782715
2014-08-15,8.5,8.350000381469727,8.399999618530273,8.460000038146973,18041973.0,8.370734214782715
2014-08-18,8.640000343322754,8.470000267028809,8.470000267028809,8.630000114440918,26748014.0,8.5389404296875
2014-08-19,8.65999984741211,8.529999732971191,8.649999618530273,8.640000343322754,24962818.0,8.548834800720215
2014-08-20,8.789999961853027,8.579999923706055,8.670000076293945,8.6899995803833,34956865.0,8.598307609558105
2014-08-21,9.15999984741211,8.619999885559082,8.729999542236328,9.020000457763672,59835959.0,8.924826622009277
2014-08-22,9.109999656677246,8.890000343322754,9.100000381469727,9.0,31578283.0,8.905035972595215
2014-08-25,9.010000228881836,8.699999809265137,9.0,8.729999542236328,30007216.0,8.637885093688965
2014-08-26,8.84000015258789,8.529999732971191,8.699999809265137,8.59000015258789,19599938.0,8.49936294555664
2014-08-27,8.779999732971191,8.569999694824219,8.569999694824219,8.630000114440918,18325922.0,8.5389404296875
2014-08-28,8.760000228881836,8.5600004196167,8.619999885559082,8.569999694824219,16289266.0,8.479573249816895
2014-08-29,8.789999961853027,8.579999923706055,8.579999923706055,8.779999732971191,17611422.0,8.687356948852539
2014-09-01,9.130000114440918,8.869999885559082,8.869999885559082,8.920000076293945,30602494.0,8.82588005065918
2014-09-02,9.680000305175781,8.880000114440918,8.979999542236328,9.470000267028809,76085308.0,9.370077133178711
2014-09-03,9.819999694824219,9.390000343322754,9.479999542236328,9.630000114440918,75562607.0,9.528389930725098
2014-09-04,10.470000267028809,9.489999771118164,9.649999618530273,10.039999961853027,86951224.0,9.934062957763672
2014-09-05,10.119999885559082,9.8100004196167,9.920000076293945,9.970000267028809,44459376.0,9.864801406860352
2014-09-09,10.09000015258789,9.829999923706055,9.979999542236328,9.90999984741211,35054706.0,9.805435180664062
2014-09-10,10.010000228881836,9.699999809265137,9.890000343322754,9.920000076293945,33144924.0,9.815328598022461
2014-09-11,10.170000076293945,9.770000457763672,9.890000343322754,9.850000381469727,38521755.0,9.746068000793457
2014-09-12,10.199999809265137,9.8100004196167,9.829999923706055,10.1899995803833,49761023.0,10.082479476928711
2014-09-15,10.359999656677246,10.039999961853027,10.239999771118164,10.130000114440918,41454256.0,10.023114204406738
2014-09-16,10.09000015258789,9.40999984741211,10.09000015258789,9.449999809265137,55195678.0,9.350288391113281
2014-09-17,9.609999656677246,9.1899995803833,9.479999542236328,9.390000343322754,29012699.0,9.290921211242676
2014-09-18,9.520000457763672,9.3100004196167,9.390000343322754,9.4399995803833,18785716.0,9.340394020080566
2014-09-19,9.850000381469727,9.359999656677246,9.449999809265137,9.789999961853027,32773838.0,9.686700820922852
2014-09-22,9.760000228881836,9.510000228881836,9.75,9.539999961853027,20329884.0,9.439338684082031
2014-09-23,10.029999732971191,9.539999961853027,9.539999961853027,9.949999809265137,47919043.0,9.845012664794922
2014-09-24,10.449999809265137,9.8100004196167,9.90999984741211,10.229999542236328,70207276.0,10.122057914733887
2014-09-25,11.199999809265137,10.1899995803833,10.239999771118164,10.699999809265137,90363897.0,10.587099075317383
2014-09-26,10.829999923706055,10.350000381469727,10.600000381469727,10.539999961853027,47825161.0,10.428787231445312
2014-09-29,10.729999542236328,10.40999984741211,10.550000190734863,10.569999694824219,36947762.0,10.458470344543457
2014-09-30,10.65999984741211,10.460000038146973,10.5600004196167,10.510000228881836,26002631.0,10.399104118347168
2014-10-08,10.850000381469727,10.460000038146973,10.529999732971191,10.710000038146973,45943571.0,10.596993446350098
2014-10-09,10.779999732971191,10.380000114440918,10.680000305175781,10.5,38091913.0,10.389208793640137
2014-10-10,10.789999961853027,10.430000305175781,10.520000457763672,10.630000114440918,33389350.0,10.517837524414062
2014-10-13,10.729999542236328,10.399999618530273,10.579999923706055,10.699999809265137,36236953.0,10.587099075317383
2014-10-14,10.880000114440918,10.289999961853027,10.729999542236328,10.369999885559082,54996958.0,10.260581016540527
2014-10-15,10.390000343322754,10.0,10.350000381469727,10.25,39771249.0,10.141846656799316
2014-10-16,10.4399995803833,10.069999694824219,10.149999618530273,10.119999885559082,25717856.0,10.013218879699707
2014-10-17,10.270000457763672,9.850000381469727,10.100000381469727,10.1899995803833,25347254.0,10.082479476928711
2014-10-20,10.369999885559082,10.170000076293945,10.199999809265137,10.25,18616975.0,10.141846656799316
2014-10-21,10.199999809265137,9.829999923706055,10.199999809265137,9.850000381469727,34433603.0,9.746068000793457
2014-10-22,10.100000381469727,9.59000015258789,9.850000381469727,9.609999656677246,26554123.0,9.508599281311035
2014-10-23,9.6899995803833,9.489999771118164,9.630000114440918,9.569999694824219,18606166.0,9.469021797180176
2014-10-24,9.670000076293945,9.520000457763672,9.5600004196167,9.569999694824219,13379214.0,9.469021797180176
2014-10-27,9.75,9.510000228881836,9.600000381469727,9.720000267028809,13748449.0,9.617439270019531
2014-10-28,10.050000190734863,9.770000457763672,9.800000190734863,10.039999961853027,24028431.0,9.934062957763672
2014-10-29,10.989999771118164,9.960000038146973,10.119999885559082,10.770000457763672,96868912.0,10.656360626220703
2014-10-30,11.149999618530273,10.710000038146973,10.8100004196167,10.880000114440918,94314481.0,10.765199661254883
2014-10-31,10.899999618530273,10.449999809265137,10.859999656677246,10.619999885559082,57758309.0,10.507943153381348
2014-11-03,10.699999809265137,10.4399995803833,10.649999618530273,10.520000457763672,38508399.0,10.408998489379883
2014-11-04,10.630000114440918,10.260000228881836,10.520000457763672,10.479999542236328,36795617.0,10.369420051574707
2014-11-05,10.65999984741211,10.390000343322754,10.430000305175781,10.489999771118164,27968357.0,10.379315376281738
2014-11-06,10.600000381469727,10.390000343322754,10.550000190734863,10.550000190734863,24055252.0,10.438681602478027
2014-11-07,10.739999771118164,10.020000457763672,10.6899995803833,10.109999656677246,54218181.0,10.003323554992676
2014-11-10,10.220000267028809,9.960000038146973,10.050000190734863,10.199999809265137,24996512.0,10.092374801635742
2014-11-11,10.289999961853027,9.75,10.220000267028809,9.90999984741211,39032403.0,9.805435180664062
2014-11-12,10.079999923706055,9.800000190734863,9.899999618530273,10.0600004196167,16872305.0,9.953852653503418
2014-11-13,10.15999984741211,9.5,10.0600004196167,9.680000305175781,33813765.0,9.577861785888672
2014-11-14,9.779999732971191,9.529999732971191,9.630000114440918,9.630000114440918,15307128.0,9.528389930725098
2014-11-17,9.960000038146973,9.579999923706055,9.630000114440918,9.899999618530273,20844358.0,9.795539855957031
2014-11-18,10.029999732971191,9.829999923706055,9.899999618530273,9.920000076293945,16026217.0,9.815328598022461
2014-11-19,9.989999771118164,9.710000038146973,9.960000038146973,9.850000381469727,16487686.0,9.746068000793457
2014-11-20,9.899999618530273,9.75,9.850000381469727,9.789999961853027,10596974.0,9.686700820922852
2014-11-21,9.899999618530273,9.710000038146973,9.779999732971191,9.789999961853027,15736586.0,9.686700820922852
2014-11-24,10.050000190734863,9.800000190734863,9.899999618530273,9.989999771118164,25568776.0,9.884591102600098
2014-11-25,10.199999809265137,9.920000076293945,9.979999542236328,10.140000343322754,26266674.0,10.033007621765137
2014-11-26,10.289999961853027,9.979999542236328,10.149999618530273,10.180000305175781,29085694.0,10.072586059570312
2014-11-27,10.210000038146973,10.0600004196167,10.170000076293945,10.119999885559082,30934562.0,10.013218879699707
2014-11-28,10.199999809265137,9.899999618530273,10.119999885559082,9.949999809265137,31960218.0,9.845012664794922
2014-12-01,9.9399995803833,9.5,9.9399995803833,9.65999984741211,38838824.0,9.558073043823242
2014-12-02,9.829999923706055,9.609999656677246,9.640000343322754,9.739999771118164,22921853.0,9.637228012084961
2014-12-03,9.970000267028809,9.600000381469727,9.739999771118164,9.949999809265137,38166781.0,9.845012664794922
2014-12-04,10.229999542236328,9.899999618530273,9.989999771118164,10.170000076293945,52014217.0,10.062691688537598
2014-12-05,10.979999542236328,9.75,10.260000228881836,10.899999618530273,141835442.0,10.784988403320312
2014-12-08,11.869999885559082,10.699999809265137,11.109999656677246,11.609999656677246,174008932.0,11.487496376037598
2014-12-09,11.430000305175781,10.449999809265137,11.40999984741211,10.449999809265137,133461277.0,10.339736938476562
2014-12-10,10.670000076293945,9.770000457763672,10.1899995803833,10.5,68996060.0,10.389208793640137
2014-12-11,10.779999732971191,10.170000076293945,10.479999542236328,10.579999923706055,57169792.0,10.468364715576172
2014-12-12,10.720000267028809,10.420000076293945,10.489999771118164,10.579999923706055,39023129.0,10.468364715576172
2014-12-15,11.640000343322754,10.140000343322754,10.420000076293945,11.640000343322754,171919077.0,11.517181396484375
2014-12-16,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.517181396484375
2014-12-17,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.517181396484375
2014-12-18,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.517181396484375
2014-12-19,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.517181396484375
2014-12-22,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.517181396484375
2014-12-23,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,12131500.0,10.369420051574707
2014-12-24,10.15999984741211,9.430000305175781,9.699999809265137,9.880000114440918,91992353.0,9.775752067565918
2014-12-25,10.100000381469727,9.710000038146973,9.739999771118164,10.020000457763672,45242753.0,9.914275169372559
2014-12-26,10.0600004196167,9.800000190734863,10.020000457763672,10.010000228881836,43423375.0,9.904379844665527
2014-12-29,9.930000305175781,9.430000305175781,9.930000305175781,9.699999809265137,55547894.0,9.597650527954102
2014-12-30,9.6899995803833,9.180000305175781,9.630000114440918,9.1899995803833,36214400.0,9.093031883239746
2014-12-31,9.550000190734863,9.1899995803833,9.25,9.390000343322754,24557193.0,9.290921211242676
2015-01-05,9.539999961853027,9.210000038146973,9.25,9.489999771118164,29205004.0,9.38986587524414
2015-01-06,9.960000038146973,9.399999618530273,9.479999542236328,9.84000015258789,50795130.0,9.736173629760742
2015-01-07,9.800000190734863,9.529999732971191,9.800000190734863,9.65999984741211,28730793.0,9.558073043823242
2015-01-08,9.829999923706055,9.510000228881836,9.630000114440918,9.65999984741211,26086394.0,9.558073043823242
2015-01-09,9.770000457763672,9.40999984741211,9.630000114440918,9.4399995803833,22417759.0,9.340394020080566
2015-01-12,9.430000305175781,8.920000076293945,9.430000305175781,9.0,28839526.0,8.905035972595215
2015-01-13,9.279999732971191,8.90999984741211,8.960000038146973,9.180000305175781,15134530.0,9.083137512207031
2015-01-14,9.510000228881836,9.100000381469727,9.1899995803833,9.279999732971191,22829559.0,9.18208122253418
2015-01-15,9.5,9.15999984741211,9.239999771118164,9.399999618530273,18212493.0,9.30081558227539
2015-01-16,9.460000038146973,9.359999656677246,9.449999809265137,9.390000343322754,21565235.0,9.290921211242676
2015-01-19,9.329999923706055,8.569999694824219,9.199999809265137,8.869999885559082,27478992.0,8.776408195495605
2015-01-20,9.210000038146973,8.890000343322754,8.890000343322754,9.130000114440918,19601371.0,9.033665657043457
2015-01-21,9.399999618530273,9.09000015258789,9.140000343322754,9.380000114440918,27349912.0,9.281027793884277
2015-01-22,10.319999694824219,9.300000190734863,9.399999618530273,10.319999694824219,78493755.0,10.211108207702637
2015-01-23,11.130000114440918,10.130000114440918,10.5,10.819999694824219,115231434.0,10.705832481384277
2015-01-26,11.079999923706055,10.479999542236328,10.819999694824219,10.670000076293945,91537046.0,10.557415962219238
2015-01-27,10.770000457763672,10.390000343322754,10.449999809265137,10.579999923706055,51653588.0,10.468364715576172
2015-01-28,10.720000267028809,10.420000076293945,10.579999923706055,10.4399995803833,35135914.0,10.329841613769531
2015-01-29,10.420000076293945,10.15999984741211,10.300000190734863,10.210000038146973,28754476.0,10.102269172668457
2015-01-30,10.4399995803833,10.020000457763672,10.319999694824219,10.1899995803833,28781776.0,10.082479476928711
2015-02-02,10.5,10.0,10.170000076293945,10.4399995803833,30202496.0,10.329841613769531
2015-02-03,10.569999694824219,10.260000228881836,10.510000228881836,10.430000305175781,25753630.0,10.319948196411133
2015-02-04,10.75,10.40999984741211,10.460000038146973,10.479999542236328,39987507.0,10.369420051574707
2015-02-05,10.600000381469727,10.149999618530273,10.5600004196167,10.180000305175781,25415844.0,10.072586059570312
2015-02-06,10.34000015258789,9.880000114440918,10.180000305175781,9.90999984741211,19396518.0,9.805435180664062
2015-02-09,10.149999618530273,9.90999984741211,9.90999984741211,9.960000038146973,16237111.0,9.854907035827637
2015-02-10,10.34000015258789,9.960000038146973,9.960000038146973,10.3100004196167,16818876.0,10.201214790344238
2015-02-11,10.380000114440918,10.1899995803833,10.350000381469727,10.329999923706055,15962282.0,10.221002578735352
2015-02-12,10.5,10.270000457763672,10.329999923706055,10.359999656677246,18658859.0,10.250685691833496
2015-02-13,10.649999618530273,10.3100004196167,10.4399995803833,10.489999771118164,31035087.0,10.379315376281738
2015-02-16,10.720000267028809,10.399999618530273,10.539999961853027,10.649999618530273,22700064.0,10.537626266479492
2015-02-17,10.699999809265137,10.5,10.670000076293945,10.569999694824219,21261679.0,10.458470344543457
2015-02-25,11.100000381469727,10.529999732971191,10.600000381469727,10.90999984741211,48301627.0,10.794882774353027
2015-02-26,11.100000381469727,10.760000228881836,10.989999771118164,10.949999809265137,36240679.0,10.834461212158203
2015-02-27,11.600000381469727,10.9399995803833,10.9399995803833,11.130000114440918,64078856.0,11.012561798095703
2015-03-02,11.550000190734863,11.199999809265137,11.25,11.399999618530273,51027117.0,11.279712677001953
2015-03-03,12.539999961853027,11.25,11.399999618530273,12.0600004196167,98335981.0,11.93274974822998
2015-03-04,12.350000381469727,11.819999694824219,12.180000305175781,12.15999984741211,62039563.0,12.031693458557129
2015-03-05,12.3100004196167,11.869999885559082,12.149999618530273,12.15999984741211,41047559.0,12.031693458557129
2015-03-06,12.3100004196167,11.609999656677246,12.239999771118164,11.649999618530273,36935462.0,11.527074813842773
2015-03-09,11.829999923706055,11.279999732971191,11.59000015258789,11.8100004196167,27749607.0,11.68538761138916
2015-03-10,12.289999961853027,11.6899995803833,11.75,12.020000457763672,35116666.0,11.893171310424805
2015-03-11,12.5,12.050000190734863,12.130000114440918,12.130000114440918,48435288.0,12.002010345458984
2015-03-12,12.170000076293945,11.670000076293945,12.140000343322754,11.779999732971191,34387421.0,11.6557035446167
2015-03-13,12.079999923706055,11.5,11.850000381469727,11.899999618530273,22966662.0,11.774436950683594
2015-03-16,12.449999809265137,11.899999618530273,12.0,12.34000015258789,47370399.0,12.209794998168945
2015-03-17,12.850000381469727,12.180000305175781,12.350000381469727,12.529999732971191,68092082.0,12.39778995513916
2015-03-18,12.729999542236328,12.350000381469727,12.529999732971191,12.59000015258789,48247008.0,12.457157135009766
2015-03-19,12.979999542236328,12.420000076293945,12.699999809265137,12.649999618530273,57536053.0,12.516522407531738
2015-03-20,12.890000343322754,12.5600004196167,12.649999618530273,12.710000038146973,40786890.0,12.57589054107666
2015-03-23,13.25,12.600000381469727,12.739999771118164,12.989999771118164,50727341.0,12.852935791015625
2015-03-24,13.300000190734863,12.449999809265137,13.010000228881836,12.789999961853027,67696050.0,12.655045509338379
2015-03-25,12.779999732971191,12.3100004196167,12.779999732971191,12.579999923706055,55431211.0,12.447261810302734
2015-03-26,12.850000381469727,12.350000381469727,12.579999923706055,12.6899995803833,46266871.0,12.556100845336914
2015-03-27,12.760000228881836,12.449999809265137,12.6899995803833,12.59000015258789,33982270.0,12.457157135009766
2015-03-30,12.789999961853027,12.520000457763672,12.65999984741211,12.739999771118164,47018339.0,12.605573654174805
2015-03-31,13.270000457763672,12.699999809265137,12.739999771118164,12.930000305175781,74374585.0,12.793569564819336
2015-04-01,13.460000038146973,12.789999961853027,12.9399995803833,13.449999809265137,70759257.0,13.30808162689209
2015-04-02,13.880000114440918,13.119999885559082,13.5,13.479999542236328,72832667.0,13.337764739990234
2015-04-03,13.880000114440918,13.279999732971191,13.359999656677246,13.819999694824219,70526626.0,13.674178123474121
2015-04-07,13.949999809265137,13.670000076293945,13.869999885559082,13.8100004196167,53606201.0,13.664283752441406
2015-04-08,13.899999618530273,13.220000267028809,13.899999618530273,13.369999885559082,60363854.0,13.228925704956055
2015-04-09,13.470000267028809,12.609999656677246,13.350000381469727,12.850000381469727,45948345.0,12.7144136428833
2015-04-10,13.550000190734863,12.800000190734863,12.850000381469727,13.34000015258789,44116748.0,13.19924259185791
2015-04-13,13.5,13.130000114440918,13.40999984741211,13.390000343322754,46758625.0,13.248716354370117
2015-04-14,14.3100004196167,13.210000038146973,13.380000114440918,13.880000114440918,74086289.0,13.733545303344727
2015-04-15,13.979999542236328,13.180000305175781,13.859999656677246,13.300000190734863,42060988.0,13.15966510772705
2015-04-16,13.949999809265137,12.760000228881836,13.199999809265137,13.739999771118164,48462102.0,13.595022201538086
2015-04-17,14.390000343322754,13.699999809265137,14.149999618530273,14.09000015258789,80506257.0,13.941329002380371
2015-04-20,14.779999732971191,13.729999542236328,13.899999618530273,14.369999885559082,92156847.0,14.218374252319336
2015-04-21,15.8100004196167,14.40999984741211,14.40999984741211,15.319999694824219,110021880.0,15.158350944519043
2015-04-22,15.75,15.029999732971191,15.399999618530273,15.5,74937904.0,15.336451530456543
2015-04-23,16.290000915527344,15.239999771118164,15.539999961853027,15.40999984741211,72259109.0,15.247401237487793
2015-04-24,15.920000076293945,14.899999618530273,15.1899995803833,15.600000381469727,57940726.0,15.435397148132324
2015-04-27,17.0,15.819999694824219,15.829999923706055,16.389999389648438,75224282.0,16.217060089111328
2015-04-28,16.84000015258789,15.279999732971191,16.40999984741211,15.569999694824219,71680346.0,15.405713081359863
2015-04-29,17.0,15.140000343322754,15.430000305175781,16.989999771118164,87645874.0,16.81072998046875
2015-04-30,17.280000686645508,16.309999465942383,17.010000228881836,16.579999923706055,62001869.0,16.40505599975586
2015-05-04,17.850000381469727,16.700000762939453,16.700000762939453,17.59000015258789,65053176.0,17.40439796447754
2015-05-05,17.75,16.5,17.700000762939453,16.920000076293945,66028173.0,16.74146842956543
2015-05-06,17.149999618530273,15.819999694824219,16.850000381469727,16.040000915527344,47102272.0,15.870755195617676
2015-05-07,16.229999542236328,15.25,16.020000457763672,15.369999885559082,43360105.0,15.207823753356934
2015-05-08,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-11,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-12,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-13,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-14,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-15,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-18,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-19,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-20,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-21,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-22,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-25,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-26,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-27,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-28,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-05-29,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-06-01,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-06-02,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-06-03,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-06-04,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-06-05,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-06-08,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-06-09,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-06-10,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-06-11,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,15.207823753356934
2015-06-12,16.90999984741211,16.90999984741211,16.90999984741211,16.90999984741211,1398022.0,16.73157501220703
2015-06-15,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,725358.0,18.403743743896484
2015-06-16,20.459999084472656,19.25,20.459999084472656,20.459999084472656,107821732.0,20.244115829467773
2015-06-17,20.030000686645508,18.610000610351562,20.0,19.6200008392334,119361429.0,19.412981033325195
2015-06-18,20.639999389648438,18.799999237060547,19.5,18.959999084472656,79181381.0,18.75994300842285
2015-06-19,18.899999618530273,17.059999465942383,18.299999237060547,17.1299991607666,62384837.0,16.94925308227539
2015-06-23,18.209999084472656,15.680000305175781,17.1200008392334,17.989999771118164,69545753.0,17.80017852783203
2015-06-24,19.5,18.020000457763672,18.200000762939453,18.760000228881836,97146855.0,18.562055587768555
2015-06-25,19.149999618530273,17.350000381469727,18.799999237060547,17.90999984741211,73220951.0,17.721023559570312
2015-06-26,17.68000030517578,16.1200008392334,17.149999618530273,16.1200008392334,61196440.0,15.949910163879395
2015-06-29,17.299999237060547,14.510000228881836,17.0,14.569999694824219,79496841.0,14.416264533996582
2015-06-30,16.030000686645508,13.130000114440918,14.579999923706055,16.030000686645508,73128863.0,15.860859870910645
2015-07-01,16.799999237060547,14.75,15.979999542236328,14.90999984741211,70969396.0,14.752676963806152
2015-07-02,15.430000305175781,13.420000076293945,14.949999809265137,13.550000190734863,71405202.0,13.407027244567871
2015-07-03,14.020000457763672,12.199999809265137,12.800000190734863,12.199999809265137,73760509.0,12.071271896362305
2015-07-06,13.420000076293945,10.979999542236328,13.420000076293945,11.619999885559082,93903915.0,11.497391700744629
2015-07-07,11.380000114440918,10.460000038146973,11.0,10.460000038146973,33243386.0,10.349631309509277
2015-07-08,10.039999961853027,9.40999984741211,9.40999984741211,9.40999984741211,146500900.0,9.310710906982422
2015-07-09,10.350000381469727,9.100000381469727,9.100000381469727,10.350000381469727,54907841.0,10.240792274475098
2015-07-10,11.390000343322754,11.0,11.010000228881836,11.390000343322754,31191860.0,11.269819259643555
2015-07-13,12.529999732971191,11.850000381469727,12.390000343322754,12.529999732971191,72371398.0,12.39778995513916
2015-07-14,13.699999809265137,12.449999809265137,12.800000190734863,13.260000228881836,106276953.0,13.120086669921875
2015-07-15,12.949999809265137,11.930000305175781,12.510000228881836,11.930000305175781,45316357.0,11.804120063781738
2015-07-16,12.789999961853027,10.739999771118164,11.850000381469727,12.359999656677246,53727530.0,12.229582786560059
2015-07-17,13.600000381469727,12.489999771118164,12.489999771118164,13.600000381469727,76929258.0,13.456500053405762
2015-07-20,14.800000190734863,13.5,13.880000114440918,14.399999618530273,102636744.0,14.248058319091797
2015-07-21,14.510000228881836,13.770000457763672,14.199999809265137,13.979999542236328,68539918.0,13.832489013671875
2015-07-22,14.979999542236328,13.989999771118164,13.989999771118164,14.369999885559082,72759735.0,14.218374252319336
2015-07-23,14.84000015258789,13.970000267028809,14.369999885559082,14.579999923706055,70058433.0,14.426159858703613
2015-07-24,15.640000343322754,14.369999885559082,14.520000457763672,14.789999961853027,93313233.0,14.633943557739258
2015-07-27,15.199999809265137,13.3100004196167,14.399999618530273,13.3100004196167,74499992.0,13.169560432434082
2015-07-28,13.800000190734863,11.979999542236328,12.899999618530273,13.069999694824219,67071165.0,12.93209171295166
2015-07-29,14.380000114440918,12.920000076293945,13.350000381469727,14.380000114440918,50994148.0,14.228269577026367
2015-07-30,15.59000015258789,14.149999618530273,14.65999984741211,14.619999885559082,95421247.0,14.465736389160156
2015-07-31,14.850000381469727,13.329999923706055,14.300000190734863,13.779999732971191,54204962.0,13.634600639343262
2015-08-03,13.59000015258789,12.380000114440918,13.399999618530273,12.390000343322754,47631746.0,12.259267807006836
2015-08-04,13.630000114440918,12.510000228881836,12.510000228881836,13.630000114440918,52165757.0,13.486183166503906
2015-08-05,14.40999984741211,13.390000343322754,13.899999618530273,13.720000267028809,64769218.0,13.575234413146973
2015-08-06,15.09000015258789,13.119999885559082,13.300000190734863,14.600000381469727,105696929.0,14.445948600769043
2015-08-07,15.989999771118164,14.170000076293945,14.770000457763672,15.630000114440918,119458190.0,15.465080261230469
2015-08-10,17.0,15.420000076293945,15.770000457763672,16.469999313354492,110733861.0,16.29621696472168
2015-08-11,17.31999969482422,15.75,16.270000457763672,16.360000610351562,104164955.0,16.1873779296875
2015-08-12,17.299999237060547,16.229999542236328,16.950000762939453,16.350000381469727,93507519.0,16.1774845123291
2015-08-13,16.579999923706055,15.550000190734863,16.030000686645508,16.549999237060547,74752409.0,16.3753719329834
2015-08-14,16.829999923706055,16.030000686645508,16.559999465942383,16.350000381469727,60350330.0,16.1774845123291
2015-08-17,16.969999313354492,16.079999923706055,16.18000030517578,16.600000381469727,63231841.0,16.424846649169922
2015-08-18,16.799999237060547,14.9399995803833,16.700000762939453,14.9399995803833,63712517.0,14.782361030578613
2015-08-19,15.479999542236328,13.5,14.010000228881836,15.210000038146973,53716930.0,15.049511909484863
2015-08-20,15.1899995803833,13.90999984741211,14.869999885559082,13.960000038146973,36830599.0,13.812701225280762
2015-08-21,14.449999809265137,13.119999885559082,13.699999809265137,13.279999732971191,41107653.0,13.139876365661621
2015-08-24,13.0,11.949999809265137,13.0,11.949999809265137,28930667.0,11.823909759521484
2015-08-25,11.15999984741211,10.760000228881836,10.760000228881836,10.760000228881836,25695958.0,10.646466255187988
2015-08-26,11.149999618530273,9.680000305175781,11.0,9.680000305175781,52910191.0,9.577861785888672
2015-08-27,10.300000190734863,9.149999618530273,9.949999809265137,10.279999732971191,43331991.0,10.171529769897461
2015-08-28,11.3100004196167,10.5,10.5,11.3100004196167,61044570.0,11.19066333770752
2015-08-31,11.760000228881836,11.0600004196167,11.550000190734863,11.119999885559082,61173403.0,11.002667427062988
2015-09-01,11.0,10.010000228881836,11.0,10.010000228881836,37385613.0,9.904379844665527
2015-09-02,10.350000381469727,9.010000228881836,9.039999961853027,9.020000457763672,39505795.0,8.924826622009277
2015-09-07,9.779999732971191,9.050000190734863,9.319999694824219,9.210000038146973,29089868.0,9.112820625305176
2015-09-08,9.75,8.899999618530273,9.220000267028809,9.670000076293945,25770186.0,9.56796646118164
2015-09-09,10.380000114440918,9.710000038146973,9.760000228881836,10.1899995803833,38872650.0,10.082479476928711
2015-09-10,10.75,9.850000381469727,10.050000190734863,10.319999694824219,43742406.0,10.211108207702637
2015-09-11,10.579999923706055,10.020000457763672,10.260000228881836,10.300000190734863,26271908.0,10.191319465637207
2015-09-14,10.600000381469727,9.270000457763672,10.5,9.270000457763672,32159111.0,9.172188758850098
2015-09-15,9.149999618530273,8.34000015258789,8.880000114440918,8.34000015258789,28367087.0,8.25200080871582
2015-09-16,9.170000076293945,8.260000228881836,8.5,9.170000076293945,30715631.0,9.0732421875
2015-09-17,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-09-18,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-09-21,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-09-22,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-09-23,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-09-24,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-09-25,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-09-28,9.170000076293945,8.260000228881836,8.5,9.170000076293945,30715631.0,9.0732421875
2015-09-29,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-09-30,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-08,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-09,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-12,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-13,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-14,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-15,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-16,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-19,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-20,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-21,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-22,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-23,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-26,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-27,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-28,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-29,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-10-30,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-11-02,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-11-03,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-11-04,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-11-05,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-11-06,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-11-09,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-11-10,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.0732421875
2015-11-11,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,298338.0,9.983535766601562
2015-11-12,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,523700.0,10.982878684997559
2015-11-13,12.210000038146973,12.210000038146973,12.210000038146973,12.210000038146973,2832583.0,12.08116626739502
2015-11-16,13.430000305175781,12.699999809265137,13.430000305175781,13.430000305175781,117844801.0,13.288293838500977
2015-11-17,14.489999771118164,13.09000015258789,13.479999542236328,13.850000381469727,110308736.0,13.703862190246582
2015-11-18,13.9399995803833,13.100000381469727,13.850000381469727,13.1899995803833,58258081.0,13.050825119018555
2015-11-19,13.819999694824219,13.079999923706055,13.140000343322754,13.670000076293945,52641220.0,13.525761604309082
2015-11-20,13.859999656677246,13.489999771118164,13.729999542236328,13.640000343322754,55088055.0,13.496078491210938
2015-11-23,13.819999694824219,13.3100004196167,13.640000343322754,13.40999984741211,39328484.0,13.26850414276123
2015-11-24,13.680000305175781,13.460000038146973,13.5,13.65999984741211,30874172.0,13.51586627960205
2015-11-25,14.380000114440918,13.489999771118164,14.199999809265137,13.680000305175781,48690291.0,13.535655975341797
2015-11-26,13.850000381469727,13.239999771118164,13.5,13.5600004196167,40798883.0,13.416921615600586
2015-11-27,13.800000190734863,12.220000267028809,13.6899995803833,12.489999771118164,41127619.0,12.358211517333984
2015-11-30,12.649999618530273,11.329999923706055,12.199999809265137,12.3100004196167,33789092.0,12.1801118850708
2015-12-01,12.420000076293945,12.09000015258789,12.350000381469727,12.270000457763672,19199799.0,12.140533447265625
2015-12-02,12.329999923706055,11.699999809265137,12.260000228881836,12.25,15996919.0,12.120744705200195
2015-12-03,12.770000457763672,12.300000190734863,12.380000114440918,12.699999809265137,22762513.0,12.565996170043945
2015-12-04,12.850000381469727,12.479999542236328,12.569999694824219,12.529999732971191,21861827.0,12.39778995513916
2015-12-07,12.699999809265137,12.319999694824219,12.600000381469727,12.460000038146973,15433366.0,12.32852840423584
2015-12-08,12.420000076293945,11.920000076293945,12.420000076293945,11.949999809265137,17454386.0,11.823909759521484
2015-12-09,12.029999732971191,11.529999732971191,11.949999809265137,11.739999771118164,22733356.0,11.616125106811523
2015-12-10,11.960000038146973,11.609999656677246,11.779999732971191,11.640000343322754,15076344.0,11.517181396484375
2015-12-11,11.890000343322754,11.550000190734863,11.65999984741211,11.739999771118164,15539484.0,11.616125106811523
2015-12-14,11.920000076293945,11.359999656677246,11.600000381469727,11.90999984741211,16278705.0,11.784331321716309
2015-12-15,12.069999694824219,11.84000015258789,11.930000305175781,11.920000076293945,15263676.0,11.79422664642334
2015-12-16,12.029999732971191,11.800000190734863,11.979999542236328,11.8100004196167,16289198.0,11.68538761138916
2015-12-17,12.680000305175781,11.970000267028809,12.010000228881836,12.25,47958180.0,12.120744705200195
2015-12-18,12.40999984741211,12.100000381469727,12.199999809265137,12.170000076293945,29198209.0,12.04158878326416
2015-12-21,12.300000190734863,12.050000190734863,12.199999809265137,12.279999732971191,24060637.0,12.15042781829834
2015-12-22,13.510000228881836,12.300000190734863,12.300000190734863,13.510000228881836,88244802.0,13.367448806762695
2015-12-23,14.170000076293945,13.170000076293945,13.510000228881836,13.199999809265137,93976127.0,13.060720443725586
2015-12-24,13.5,12.800000190734863,13.329999923706055,13.390000343322754,41118584.0,13.248716354370117
2015-12-25,13.369999885559082,12.829999923706055,13.369999885559082,13.119999885559082,40336502.0,12.981563568115234
2015-12-28,13.15999984741211,12.470000267028809,13.100000381469727,12.529999732971191,34177692.0,12.39778995513916
2015-12-29,12.670000076293945,12.1899995803833,12.529999732971191,12.630000114440918,24686049.0,12.496734619140625
2015-12-30,12.800000190734863,12.300000190734863,12.649999618530273,12.779999732971191,36608282.0,12.64515209197998
2015-12-31,12.779999732971191,12.300000190734863,12.640000343322754,12.359999656677246,24438335.0,12.229582786560059
2016-01-04,12.859999656677246,11.3100004196167,12.75,11.34000015258789,31084057.0,11.220346450805664
2016-01-05,12.229999542236328,10.8100004196167,10.880000114440918,11.989999771118164,46850008.0,11.863487243652344
2016-01-06,12.75,11.850000381469727,12.029999732971191,12.489999771118164,38154259.0,12.358211517333984
2016-01-07,12.220000267028809,11.289999961853027,12.0600004196167,11.319999694824219,8776672.0,11.200556755065918
2016-01-08,12.119999885559082,10.680000305175781,11.880000114440918,11.880000114440918,31855954.0,11.754648208618164
2016-01-11,11.770000457763672,10.729999542236328,11.399999618530273,10.770000457763672,23830525.0,10.656360626220703
2016-01-12,11.199999809265137,10.569999694824219,10.619999885559082,10.930000305175781,18901274.0,10.814672470092773
2016-01-13,11.100000381469727,10.229999542236328,10.9399995803833,10.25,18039304.0,10.141846656799316
2016-01-14,10.75,9.8100004196167,10.0,10.729999542236328,18790099.0,10.616782188415527
2016-01-15,11.239999771118164,10.510000228881836,10.829999923706055,10.770000457763672,29731093.0,10.656360626220703
2016-01-18,11.079999923706055,10.300000190734863,10.329999923706055,10.899999618530273,18616760.0,10.784988403320312
2016-01-19,11.59000015258789,10.699999809265137,10.720000267028809,11.380000114440918,24038834.0,11.259923934936523
2016-01-20,11.430000305175781,10.899999618530273,11.260000228881836,11.140000343322754,25469720.0,11.022456169128418
2016-01-21,11.300000190734863,10.359999656677246,10.899999618530273,10.399999618530273,25122358.0,10.290264129638672
2016-01-22,10.800000190734863,10.180000305175781,10.600000381469727,10.649999618530273,18451141.0,10.537626266479492
2016-01-25,10.890000343322754,10.59000015258789,10.75,10.739999771118164,13073055.0,10.626676559448242
2016-01-26,10.699999809265137,9.75,10.5,9.779999732971191,14916791.0,9.67680549621582
2016-01-27,9.920000076293945,8.800000190734863,9.8100004196167,9.399999618530273,30385244.0,9.30081558227539
2016-01-28,9.239999771118164,8.460000038146973,9.15999984741211,8.460000038146973,21621609.0,8.370734214782715
2016-01-29,8.850000381469727,8.3100004196167,8.449999809265137,8.680000305175781,17944762.0,8.58841323852539
2016-02-01,8.880000114440918,8.279999732971191,8.779999732971191,8.4399995803833,15432043.0,8.350945472717285
2016-02-02,8.880000114440918,8.520000457763672,8.600000381469727,8.829999923706055,19741768.0,8.736830711364746
2016-02-03,8.949999809265137,8.550000190734863,8.680000305175781,8.850000381469727,15260623.0,8.756619453430176
2016-02-04,9.350000381469727,8.890000343322754,8.890000343322754,9.15999984741211,19414355.0,9.063348770141602
2016-02-05,9.489999771118164,9.100000381469727,9.239999771118164,9.130000114440918,14112542.0,9.033665657043457
2016-02-15,9.680000305175781,8.720000267028809,8.859999656677246,9.619999885559082,21208651.0,9.518494606018066
2016-02-16,10.109999656677246,9.609999656677246,9.609999656677246,10.0,25097413.0,9.894484519958496
2016-02-17,10.6899995803833,9.979999542236328,10.0,10.220000267028809,30280568.0,10.112163543701172
2016-02-18,10.390000343322754,10.010000228881836,10.289999961853027,10.119999885559082,18561622.0,10.013218879699707
2016-02-19,10.180000305175781,9.930000305175781,10.100000381469727,10.079999923706055,13006606.0,9.973640441894531
2016-02-22,10.34000015258789,10.079999923706055,10.199999809265137,10.199999809265137,18144232.0,10.092374801635742
2016-02-23,10.239999771118164,9.979999542236328,10.140000343322754,10.130000114440918,13185530.0,10.023114204406738
2016-02-24,10.399999618530273,10.050000190734863,10.130000114440918,10.399999618530273,21460839.0,10.290264129638672
2016-02-25,10.529999732971191,9.359999656677246,10.479999542236328,9.369999885559082,34544084.0,9.271132469177246
2016-02-26,9.710000038146973,9.199999809265137,9.5,9.479999542236328,18625709.0,9.379971504211426
2016-02-29,9.550000190734863,8.600000381469727,9.5,8.710000038146973,19977463.0,8.618096351623535
2016-03-01,9.300000190734863,8.75,8.800000190734863,9.270000457763672,23584108.0,9.172188758850098
2016-03-02,10.170000076293945,9.1899995803833,9.270000457763672,9.859999656677246,26368583.0,9.755961418151855
2016-03-03,10.25,9.770000457763672,9.84000015258789,9.989999771118164,26966178.0,9.884591102600098
2016-03-04,10.1899995803833,9.380000114440918,10.050000190734863,9.59000015258789,24995507.0,9.488811492919922
2016-03-07,10.350000381469727,9.670000076293945,9.670000076293945,10.300000190734863,34672981.0,10.191319465637207
2016-03-08,10.279999732971191,9.630000114440918,10.210000038146973,10.170000076293945,24833636.0,10.062691688537598
2016-03-09,10.5,9.880000114440918,10.0,10.029999732971191,22805527.0,9.92416763305664
2016-03-10,10.199999809265137,9.75,10.039999961853027,9.90999984741211,17202694.0,9.805435180664062
2016-03-11,10.380000114440918,9.949999809265137,9.989999771118164,10.1899995803833,23644042.0,10.082479476928711
2016-03-14,10.699999809265137,10.1899995803833,10.1899995803833,10.539999961853027,31519089.0,10.428787231445312
2016-03-15,10.510000228881836,10.199999809265137,10.5,10.279999732971191,16651324.0,10.171529769897461
2016-03-16,10.460000038146973,10.100000381469727,10.270000457763672,10.130000114440918,14909763.0,10.023114204406738
2016-03-17,10.649999618530273,10.199999809265137,10.210000038146973,10.5,24043042.0,10.389208793640137
2016-03-18,11.079999923706055,10.510000228881836,10.510000228881836,10.829999923706055,39506664.0,10.715726852416992
2016-03-21,11.199999809265137,10.779999732971191,10.920000076293945,11.050000190734863,35819977.0,10.933405876159668
2016-03-22,11.779999732971191,10.800000190734863,10.899999618530273,11.430000305175781,47698495.0,11.309396743774414
2016-03-23,11.460000038146973,11.100000381469727,11.380000114440918,11.399999618530273,21217375.0,11.279712677001953
2016-03-24,11.949999809265137,11.170000076293945,11.289999961853027,11.390000343322754,32741356.0,11.269819259643555
2016-03-25,11.489999771118164,11.039999961853027,11.300000190734863,11.279999732971191,18945721.0,11.160979270935059
2016-03-28,11.529999732971191,11.100000381469727,11.430000305175781,11.149999618530273,15267012.0,11.032350540161133
2016-03-29,11.25,10.600000381469727,11.180000305175781,10.8100004196167,16370493.0,10.695939064025879
2016-03-30,11.220000267028809,10.9399995803833,10.9399995803833,11.199999809265137,14410759.0,11.081823348999023
2016-03-31,11.399999618530273,11.069999694824219,11.229999542236328,11.180000305175781,15931083.0,11.062034606933594
2016-04-01,11.25,10.859999656677246,11.210000038146973,11.069999694824219,11814446.0,10.953194618225098
2016-04-05,11.329999923706055,11.020000457763672,11.140000343322754,11.289999961853027,17400835.0,11.170873641967773
2016-04-06,11.479999542236328,11.029999732971191,11.260000228881836,11.369999885559082,22686382.0,11.250029563903809
2016-04-07,11.369999885559082,11.010000228881836,11.369999885559082,11.039999961853027,19892511.0,10.923511505126953
2016-04-08,11.0,10.600000381469727,10.899999618530273,10.800000190734863,15006799.0,10.686043739318848
2016-04-11,11.149999618530273,10.880000114440918,10.880000114440918,11.050000190734863,14390616.0,10.933405876159668
2016-04-12,11.109999656677246,10.920000076293945,11.109999656677246,11.039999961853027,12274596.0,10.923511505126953
2016-04-13,11.359999656677246,11.039999961853027,11.050000190734863,11.270000457763672,35477897.0,11.151084899902344
2016-04-14,11.449999809265137,11.1899995803833,11.300000190734863,11.350000381469727,24959613.0,11.230240821838379
2016-04-15,11.550000190734863,11.300000190734863,11.329999923706055,11.380000114440918,22750140.0,11.259923934936523
2016-04-18,11.329999923706055,11.020000457763672,11.329999923706055,11.050000190734863,16180639.0,10.933405876159668
2016-04-19,11.199999809265137,11.010000228881836,11.039999961853027,11.100000381469727,10493945.0,10.982878684997559
2016-04-20,11.449999809265137,10.510000228881836,11.149999618530273,10.8100004196167,32815549.0,10.695939064025879
2016-04-21,10.989999771118164,10.600000381469727,10.84000015258789,10.729999542236328,13251030.0,10.616782188415527
2016-04-22,10.979999542236328,10.619999885559082,10.710000038146973,10.880000114440918,11647043.0,10.765199661254883
2016-04-25,10.890000343322754,10.550000190734863,10.880000114440918,10.729999542236328,9007923.0,10.616782188415527
2016-04-26,10.890000343322754,10.680000305175781,10.699999809265137,10.880000114440918,8475117.0,10.765199661254883
2016-04-27,10.989999771118164,10.729999542236328,10.880000114440918,10.770000457763672,8290443.0,10.656360626220703
2016-04-28,10.789999961853027,10.479999542236328,10.739999771118164,10.680000305175781,8970752.0,10.567310333251953
2016-04-29,10.75,10.529999732971191,10.609999656677246,10.65999984741211,8170027.0,10.547520637512207
2016-05-03,10.989999771118164,10.630000114440918,10.6899995803833,10.979999542236328,12334353.0,10.864144325256348
2016-05-04,10.989999771118164,10.859999656677246,10.90999984741211,10.899999618530273,9741440.0,10.784988403320312
2016-05-05,11.260000228881836,10.859999656677246,10.880000114440918,11.170000076293945,20848703.0,11.052140235900879
2016-05-06,11.1899995803833,10.600000381469727,11.15999984741211,10.619999885559082,17040484.0,10.507943153381348
2016-05-09,10.6899995803833,9.989999771118164,10.609999656677246,10.140000343322754,15585501.0,10.033007621765137
2016-05-10,10.1899995803833,9.800000190734863,10.09000015258789,9.819999694824219,14515924.0,9.716383934020996
2016-05-11,10.029999732971191,9.779999732971191,9.979999542236328,9.90999984741211,8511030.0,9.805435180664062
2016-05-12,10.029999732971191,9.550000190734863,9.779999732971191,10.010000228881836,10838213.0,9.904379844665527
2016-05-13,10.180000305175781,9.899999618530273,10.029999732971191,9.960000038146973,6174193.0,9.854907035827637
2016-05-16,10.119999885559082,9.84000015258789,9.84000015258789,10.09000015258789,7443360.0,9.983535766601562
2016-05-17,10.239999771118164,9.9399995803833,10.09000015258789,10.109999656677246,9536839.0,10.003323554992676
2016-05-18,10.100000381469727,9.829999923706055,10.09000015258789,9.90999984741211,9182755.0,9.805435180664062
2016-05-19,10.119999885559082,9.920000076293945,9.920000076293945,9.960000038146973,6599873.0,9.854907035827637
2016-05-20,10.479999542236328,9.819999694824219,9.90999984741211,10.25,14235353.0,10.141846656799316
2016-05-23,10.319999694824219,10.170000076293945,10.25,10.260000228881836,9812647.0,10.151741981506348
2016-05-24,10.350000381469727,10.039999961853027,10.229999542236328,10.149999618530273,9444999.0,10.042901992797852
2016-05-25,10.239999771118164,9.960000038146973,10.15999984741211,9.979999542236328,6225868.0,9.923580169677734
2016-05-26,10.079999923706055,9.760000228881836,10.029999732971191,10.0,6874269.0,9.943467140197754
2016-05-27,10.470000267028809,10.119999885559082,10.130000114440918,10.3100004196167,20373198.0,10.251715660095215
2016-05-30,10.329999923706055,10.119999885559082,10.199999809265137,10.229999542236328,8894332.0,10.17216682434082
2016-05-31,10.600000381469727,10.260000228881836,10.260000228881836,10.600000381469727,19055476.0,10.54007625579834
2016-06-01,10.739999771118164,10.510000228881836,10.600000381469727,10.550000190734863,19024093.0,10.490358352661133
2016-06-02,10.609999656677246,10.390000343322754,10.5,10.600000381469727,14388517.0,10.54007625579834
2016-06-03,10.649999618530273,10.399999618530273,10.600000381469727,10.529999732971191,13051292.0,10.470470428466797
2016-06-06,10.59000015258789,10.34000015258789,10.510000228881836,10.40999984741211,10395916.0,10.351149559020996
2016-06-07,11.270000457763672,10.399999618530273,10.40999984741211,11.140000343322754,44359336.0,11.077022552490234
2016-06-08,11.130000114440918,10.760000228881836,11.0,10.930000305175781,25146363.0,10.868209838867188
2016-06-13,11.050000190734863,10.359999656677246,10.779999732971191,10.380000114440918,21295563.0,10.321319580078125
2016-06-14,10.65999984741211,10.359999656677246,10.359999656677246,10.489999771118164,12336519.0,10.430697441101074
2016-06-15,10.869999885559082,10.329999923706055,10.390000343322754,10.760000228881836,22820402.0,10.69917106628418
2016-06-16,10.84000015258789,10.5,10.770000457763672,10.609999656677246,19304500.0,10.550018310546875
2016-06-17,10.729999542236328,10.5,10.5600004196167,10.59000015258789,14250567.0,10.530132293701172
2016-06-20,10.930000305175781,10.449999809265137,10.600000381469727,10.829999923706055,21981801.0,10.76877498626709
2016-06-21,11.0,10.550000190734863,10.920000076293945,10.630000114440918,16058430.0,10.569906234741211
2016-06-22,10.800000190734863,10.579999923706055,10.579999923706055,10.789999961853027,10525004.0,10.72900104522705
2016-06-23,11.079999923706055,10.760000228881836,10.789999961853027,10.9399995803833,24355314.0,10.878152847290039
2016-06-24,10.960000038146973,10.350000381469727,10.850000381469727,10.649999618530273,24847814.0,10.589792251586914
2016-06-27,11.079999923706055,10.600000381469727,10.649999618530273,11.020000457763672,30869773.0,10.957701683044434
2016-06-28,11.199999809265137,10.90999984741211,10.90999984741211,11.140000343322754,32798863.0,11.077022552490234
2016-06-29,11.449999809265137,11.0,11.1899995803833,11.0600004196167,28135189.0,10.997475624084473
2016-06-30,11.359999656677246,11.010000228881836,11.079999923706055,11.300000190734863,31809498.0,11.23611831665039
2016-07-01,11.539999961853027,11.1899995803833,11.3100004196167,11.460000038146973,34582891.0,11.395214080810547
2016-07-04,12.050000190734863,11.319999694824219,11.399999618530273,12.0,54143965.0,11.932161331176758
2016-07-05,12.449999809265137,11.680000305175781,12.039999961853027,11.819999694824219,70151245.0,11.753178596496582
2016-07-06,11.960000038146973,11.600000381469727,11.779999732971191,11.869999885559082,41542379.0,11.802895545959473
2016-07-07,11.859999656677246,11.510000228881836,11.829999923706055,11.699999809265137,24409357.0,11.633856773376465
2016-07-08,12.069999694824219,11.609999656677246,11.649999618530273,11.84000015258789,33629677.0,11.773065567016602
2016-07-11,12.5600004196167,12.0,12.279999732971191,12.279999732971191,53550958.0,12.210577964782715
2016-07-12,12.449999809265137,12.0,12.25,12.199999809265137,35608783.0,12.131030082702637
2016-07-13,12.380000114440918,12.0600004196167,12.260000228881836,12.149999618530273,23817696.0,12.08131217956543
2016-07-14,12.40999984741211,12.100000381469727,12.180000305175781,12.34000015258789,25139615.0,12.270238876342773
2016-07-15,12.420000076293945,12.029999732971191,12.300000190734863,12.100000381469727,19954982.0,12.031596183776855
2016-07-18,12.039999961853027,11.670000076293945,12.039999961853027,11.739999771118164,22708531.0,11.673630714416504
2016-07-19,11.890000343322754,11.6899995803833,11.739999771118164,11.880000114440918,14148177.0,11.81283950805664
2016-07-20,11.920000076293945,11.75,11.8100004196167,11.8100004196167,12429152.0,11.74323558807373
2016-07-21,11.949999809265137,11.789999961853027,11.829999923706055,11.800000190734863,13254837.0,11.733291625976562
2016-07-22,12.0,11.729999542236328,11.930000305175781,11.789999961853027,19650033.0,11.723347663879395
2016-07-25,12.100000381469727,11.84000015258789,11.869999885559082,12.029999732971191,20264828.0,11.961991310119629
2016-07-26,12.119999885559082,11.920000076293945,11.979999542236328,12.100000381469727,16364640.0,12.031596183776855
2016-07-27,12.279999732971191,11.1899995803833,12.140000343322754,11.4399995803833,31294985.0,11.375326156616211
2016-07-28,11.710000038146973,11.399999618530273,11.4399995803833,11.5600004196167,17237616.0,11.494648933410645
2016-07-29,11.680000305175781,11.210000038146973,11.5600004196167,11.25,12435613.0,11.186400413513184
2016-08-01,11.25,10.739999771118164,11.25,10.829999923706055,18140580.0,10.76877498626709
2016-08-02,11.029999732971191,10.850000381469727,10.850000381469727,10.960000038146973,8176497.0,10.898039817810059
2016-08-03,11.140000343322754,10.859999656677246,10.970000267028809,11.100000381469727,8500267.0,11.037249565124512
2016-08-04,11.170000076293945,11.0,11.100000381469727,11.149999618530273,7548363.0,11.086965560913086
2016-08-05,11.220000267028809,11.0,11.149999618530273,11.039999961853027,7510399.0,10.977587699890137
2016-08-08,11.4399995803833,10.979999542236328,11.0600004196167,11.350000381469727,13002152.0,11.285836219787598
2016-08-09,11.390000343322754,11.239999771118164,11.350000381469727,11.329999923706055,10206964.0,11.265948295593262
2016-08-10,11.390000343322754,11.210000038146973,11.380000114440918,11.25,7542209.0,11.186400413513184
2016-08-11,11.25,11.0,11.239999771118164,11.020000457763672,9259316.0,10.957701683044434
2016-08-12,11.149999618530273,11.0,11.020000457763672,11.140000343322754,6192214.0,11.077022552490234
2016-08-15,11.449999809265137,11.180000305175781,11.180000305175781,11.420000076293945,16567244.0,11.355440139770508
2016-08-16,11.479999542236328,11.300000190734863,11.460000038146973,11.399999618530273,13222854.0,11.335552215576172
2016-08-17,11.630000114440918,11.319999694824219,11.390000343322754,11.479999542236328,16239651.0,11.41510009765625
2016-08-18,11.479999542236328,11.350000381469727,11.4399995803833,11.390000343322754,10335079.0,11.325610160827637
2016-08-19,11.449999809265137,11.359999656677246,11.369999885559082,11.40999984741211,7341534.0,11.34549617767334
2016-08-22,11.470000267028809,11.25,11.4399995803833,11.279999732971191,8115468.0,11.216231346130371
2016-08-23,11.350000381469727,11.15999984741211,11.350000381469727,11.25,5817300.0,11.186400413513184
2016-08-24,11.359999656677246,11.199999809265137,11.25,11.270000457763672,6362133.0,11.20628833770752
2016-08-25,11.220000267028809,10.9399995803833,11.199999809265137,11.109999656677246,12217028.0,11.047191619873047
2016-08-26,11.25,11.0600004196167,11.15999984741211,11.15999984741211,7573541.0,11.096909523010254
2016-08-29,11.529999732971191,11.15999984741211,11.359999656677246,11.210000038146973,13804135.0,11.146627426147461
2016-08-30,11.34000015258789,11.109999656677246,11.210000038146973,11.180000305175781,12955044.0,11.116796493530273
2016-08-31,11.1899995803833,11.079999923706055,11.130000114440918,11.15999984741211,6804583.0,11.096909523010254
2016-09-01,11.25,11.0600004196167,11.130000114440918,11.079999923706055,8198967.0,11.017361640930176
2016-09-02,11.069999694824219,10.90999984741211,11.050000190734863,10.970000267028809,10677803.0,10.907983779907227
2016-09-05,11.069999694824219,10.970000267028809,11.010000228881836,10.979999542236328,6181575.0,10.917926788330078
2016-09-06,11.119999885559082,10.930000305175781,10.979999542236328,11.109999656677246,6891889.0,11.047191619873047
2016-09-07,11.1899995803833,11.069999694824219,11.119999885559082,11.09000015258789,8477178.0,11.027305603027344
2016-09-08,11.130000114440918,11.029999732971191,11.100000381469727,11.09000015258789,7139548.0,11.027305603027344
2016-09-09,11.170000076293945,11.079999923706055,11.119999885559082,11.119999885559082,9216761.0,11.057135581970215
2016-09-12,11.050000190734863,10.760000228881836,10.90999984741211,10.779999732971191,12843886.0,10.7190580368042
2016-09-13,10.970000267028809,10.710000038146973,10.829999923706055,10.84000015258789,7512681.0,10.778718948364258
2016-09-14,10.859999656677246,10.699999809265137,10.850000381469727,10.760000228881836,4511635.0,10.69917106628418
2016-09-19,10.989999771118164,10.850000381469727,10.960000038146973,10.890000343322754,7088017.0,10.828435897827148
2016-09-20,10.970000267028809,10.84000015258789,10.949999809265137,10.930000305175781,6391185.0,10.868209838867188
2016-09-21,10.960000038146973,10.859999656677246,10.90999984741211,10.9399995803833,4656529.0,10.878152847290039
2016-09-22,11.029999732971191,10.930000305175781,11.020000457763672,10.960000038146973,5735296.0,10.898039817810059
2016-09-23,10.949999809265137,10.779999732971191,10.880000114440918,10.8100004196167,5039531.0,10.748888969421387
2016-09-26,10.800000190734863,10.399999618530273,10.779999732971191,10.4399995803833,8372237.0,10.380979537963867
2016-09-27,10.529999732971191,10.329999923706055,10.460000038146973,10.460000038146973,5437257.0,10.400866508483887
2016-09-28,10.550000190734863,10.470000267028809,10.539999961853027,10.479999542236328,3999188.0,10.420753479003906
2016-09-29,10.649999618530273,10.449999809265137,10.479999542236328,10.520000457763672,5970876.0,10.460528373718262
2016-09-30,10.600000381469727,10.420000076293945,10.520000457763672,10.460000038146973,5928942.0,10.400866508483887
2016-10-10,10.8100004196167,10.489999771118164,10.5,10.779999732971191,9616238.0,10.7190580368042
2016-10-11,10.890000343322754,10.75,10.800000190734863,10.880000114440918,8608350.0,10.818492889404297
2016-10-12,10.970000267028809,10.779999732971191,10.800000190734863,10.890000343322754,6546559.0,10.828435897827148
2016-10-13,10.970000267028809,10.880000114440918,10.920000076293945,10.9399995803833,5859299.0,10.878152847290039
2016-10-14,10.979999542236328,10.779999732971191,10.979999542236328,10.880000114440918,5776934.0,10.818492889404297
2016-10-17,11.0600004196167,10.739999771118164,10.989999771118164,10.779999732971191,9627286.0,10.7190580368042
2016-10-18,10.90999984741211,10.699999809265137,10.739999771118164,10.899999618530273,10528395.0,10.83837890625
2016-10-19,11.029999732971191,10.859999656677246,10.9399995803833,10.930000305175781,14302777.0,10.868209838867188
2016-10-20,11.0600004196167,10.899999618530273,10.899999618530273,11.010000228881836,13931290.0,10.947757720947266
2016-10-21,11.5,11.0,11.050000190734863,11.210000038146973,29762189.0,11.146627426147461
2016-10-24,11.329999923706055,11.119999885559082,11.170000076293945,11.270000457763672,16648594.0,11.20628833770752
2016-10-25,11.4399995803833,11.210000038146973,11.25,11.300000190734863,12691396.0,11.23611831665039
2016-10-26,11.359999656677246,11.100000381469727,11.350000381469727,11.1899995803833,11388159.0,11.126739501953125
2016-10-27,11.319999694824219,11.109999656677246,11.130000114440918,11.289999961853027,12254529.0,11.226174354553223
2016-10-28,11.329999923706055,11.109999656677246,11.25,11.149999618530273,9280799.0,11.086965560913086
2016-10-31,11.210000038146973,11.039999961853027,11.180000305175781,11.100000381469727,5562902.0,11.037249565124512
2016-11-01,11.260000228881836,11.119999885559082,11.15999984741211,11.210000038146973,6984078.0,11.146627426147461
2016-11-02,11.34000015258789,11.069999694824219,11.220000267028809,11.109999656677246,8217824.0,11.047191619873047
2016-11-03,11.25,11.0600004196167,11.119999885559082,11.220000267028809,9917404.0,11.156570434570312
2016-11-04,11.239999771118164,11.069999694824219,11.220000267028809,11.119999885559082,8565449.0,11.057135581970215
2016-11-07,11.140000343322754,10.960000038146973,11.119999885559082,10.979999542236328,7901899.0,10.917926788330078
2016-11-08,11.079999923706055,10.9399995803833,11.020000457763672,11.050000190734863,6518786.0,10.987531661987305
2016-11-09,11.079999923706055,10.699999809265137,11.069999694824219,10.859999656677246,7292614.0,10.798604965209961
2016-11-10,11.029999732971191,10.84000015258789,10.899999618530273,10.970000267028809,8178658.0,10.907983779907227
2016-11-11,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-11-14,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-11-15,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-11-16,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-11-17,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-11-18,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-11-21,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-11-22,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-11-23,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-11-24,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-11-25,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-11-28,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-11-29,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-11-30,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-01,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-02,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-05,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-06,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-07,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-08,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-09,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-12,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-13,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-14,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-15,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-16,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-19,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-20,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-21,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-22,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-23,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-26,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-27,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-28,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-29,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2016-12-30,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-03,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-04,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-05,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-06,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-09,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-10,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-11,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-12,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-13,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-16,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-17,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-18,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-19,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-20,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-23,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-24,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-25,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-01-26,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-03,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-06,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-07,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-08,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-09,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-10,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-13,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-14,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-15,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-16,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-17,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-20,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-21,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-22,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-23,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-24,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-27,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-02-28,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-01,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-02,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-03,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-06,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-07,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-08,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-09,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-10,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-13,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-14,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-15,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-16,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-17,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-20,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-21,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-22,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-23,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-24,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-27,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-28,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-29,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-30,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-03-31,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-05,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-06,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-07,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-10,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-11,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-12,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-13,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-14,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-17,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-18,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-19,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-20,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-21,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-24,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-25,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-26,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-27,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-04-28,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-05-02,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-05-03,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-05-04,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-05-05,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-05-08,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,10.907983779907227
2017-05-09,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,2325400.0,9.814202308654785
2017-05-10,9.289999961853027,8.880000114440918,8.880000114440918,8.880000114440918,47645003.0,8.829798698425293
2017-05-11,8.449999809265137,8.0,8.34000015258789,8.1899995803833,47781152.0,8.143699645996094
2017-05-12,8.25,7.900000095367432,8.149999618530273,8.029999732971191,22588100.0,7.9846038818359375
2017-05-15,8.1899995803833,8.029999732971191,8.0600004196167,8.050000190734863,12423645.0,8.004491806030273
2017-05-16,8.039999961853027,7.619999885559082,8.0,8.010000228881836,25631378.0,7.964717388153076
2017-05-17,8.15999984741211,7.920000076293945,7.980000019073486,8.050000190734863,19747114.0,8.004491806030273
2017-05-18,8.010000228881836,7.860000133514404,7.96999979019165,7.880000114440918,13348624.0,7.835452556610107
2017-05-19,7.929999828338623,7.820000171661377,7.900000095367432,7.880000114440918,8971560.0,7.835452556610107
2017-05-22,7.940000057220459,7.78000020980835,7.880000114440918,7.809999942779541,11886008.0,7.765848159790039
2017-05-23,7.789999961853027,7.300000190734863,7.789999961853027,7.309999942779541,16423736.0,7.268674373626709
2017-05-24,7.329999923706055,7.059999942779541,7.25,7.260000228881836,13082977.0,7.218957424163818
2017-05-25,7.360000133514404,7.139999866485596,7.21999979019165,7.340000152587891,9286632.0,7.2985053062438965
2017-05-26,7.380000114440918,7.28000020980835,7.349999904632568,7.340000152587891,9108610.0,7.2985053062438965
2017-05-31,7.489999771118164,7.400000095367432,7.400000095367432,7.420000076293945,8268983.0,7.378052711486816
2017-06-01,7.449999809265137,7.179999828338623,7.420000076293945,7.190000057220459,7862090.0,7.14935302734375
2017-06-02,7.269999980926514,7.03000020980835,7.170000076293945,7.239999771118164,8126187.0,7.199069976806641
2017-06-05,7.429999828338623,7.210000038146973,7.210000038146973,7.329999923706055,8728325.0,7.2885613441467285
2017-06-06,7.489999771118164,7.300000190734863,7.300000190734863,7.409999847412109,8786565.0,7.368109226226807
2017-06-07,7.519999980926514,7.389999866485596,7.409999847412109,7.510000228881836,11950134.0,7.467544078826904
2017-06-08,7.639999866485596,7.449999809265137,7.46999979019165,7.510000228881836,11455059.0,7.467544078826904
2017-06-09,7.599999904632568,7.329999923706055,7.5,7.510000228881836,11585967.0,7.467544078826904
2017-06-12,7.5,7.25,7.440000057220459,7.25,10278001.0,7.209013938903809
2017-06-13,7.460000038146973,7.210000038146973,7.239999771118164,7.449999809265137,9190394.0,7.407883167266846
2017-06-14,7.610000133514404,7.389999866485596,7.440000057220459,7.53000020980835,11047706.0,7.487431049346924
2017-06-15,7.840000152587891,7.46999979019165,7.5,7.690000057220459,18659161.0,7.646526336669922
2017-06-16,7.940000057220459,7.630000114440918,7.639999866485596,7.849999904632568,19828512.0,7.80562162399292
2017-06-19,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,0.0,7.80562162399292
2017-06-20,8.539999961853027,8.229999542236328,8.470000267028809,8.40999984741211,22564873.0,8.362456321716309
2017-06-21,8.670000076293945,8.210000038146973,8.380000114440918,8.369999885559082,26081458.0,8.32268238067627
2017-06-22,8.4399995803833,8.15999984741211,8.359999656677246,8.170000076293945,13628466.0,8.123812675476074
2017-06-23,8.239999771118164,8.09000015258789,8.199999809265137,8.1899995803833,13325225.0,8.143699645996094
2017-06-26,8.319999694824219,8.170000076293945,8.1899995803833,8.229999542236328,9157842.0,8.183473587036133
2017-06-27,8.479999542236328,8.170000076293945,8.229999542236328,8.34000015258789,12707699.0,8.292852401733398
2017-06-28,8.34000015258789,8.119999885559082,8.260000228881836,8.140000343322754,8695782.0,8.093982696533203
2017-06-29,8.199999809265137,8.079999923706055,8.149999618530273,8.130000114440918,6604161.0,8.084038734436035
2017-06-30,8.239999771118164,8.079999923706055,8.100000381469727,8.229999542236328,7214208.0,8.183473587036133
2017-07-03,8.260000228881836,8.170000076293945,8.239999771118164,8.229999542236328,5167289.0,8.183473587036133
2017-07-04,8.319999694824219,8.199999809265137,8.199999809265137,8.25,6224374.0,8.203360557556152
2017-07-05,8.279999732971191,8.15999984741211,8.260000228881836,8.229999542236328,6049355.0,8.183473587036133
2017-07-06,8.260000228881836,8.130000114440918,8.229999542236328,8.180000305175781,7169943.0,8.133756637573242
2017-07-07,8.25,8.109999656677246,8.149999618530273,8.220000267028809,7343610.0,8.173530578613281
2017-07-10,8.569999694824219,8.319999694824219,8.319999694824219,8.470000267028809,21568032.0,8.422117233276367
2017-07-11,8.550000190734863,8.289999961853027,8.399999618530273,8.3100004196167,10559634.0,8.263021469116211
2017-07-12,8.369999885559082,8.0600004196167,8.319999694824219,8.199999809265137,10930735.0,8.153642654418945
2017-07-13,8.239999771118164,8.119999885559082,8.180000305175781,8.170000076293945,5521917.0,8.123812675476074
2017-07-14,8.1899995803833,8.029999732971191,8.170000076293945,8.069999694824219,7008567.0,8.024377822875977
2017-07-17,8.039999961853027,7.400000095367432,8.039999961853027,7.409999847412109,13276051.0,7.368109226226807
2017-07-18,7.570000171661377,7.309999942779541,7.440000057220459,7.429999828338623,7847402.0,7.387996196746826
2017-07-19,7.550000190734863,7.239999771118164,7.429999828338623,7.539999961853027,11617049.0,7.497374534606934
2017-07-20,7.619999885559082,7.460000038146973,7.519999980926514,7.570000171661377,8314715.0,7.527204990386963
2017-07-21,7.699999809265137,7.53000020980835,7.570000171661377,7.610000133514404,6246175.0,7.566978931427002
2017-07-24,7.849999904632568,7.53000020980835,7.610000133514404,7.789999961853027,9046578.0,7.7459611892700195
2017-07-25,7.880000114440918,7.690000057220459,7.78000020980835,7.769999980926514,8161931.0,7.72607421875
2017-07-26,7.849999904632568,7.71999979019165,7.78000020980835,7.840000152587891,8179783.0,7.795678615570068
2017-07-27,7.880000114440918,7.71999979019165,7.880000114440918,7.849999904632568,10396523.0,7.80562162399292
2017-07-28,7.71999979019165,7.590000152587891,7.590000152587891,7.670000076293945,12435354.0,7.626639366149902
2017-07-31,7.739999771118164,7.559999942779541,7.730000019073486,7.590000152587891,9502409.0,7.547091960906982
2017-08-01,7.650000095367432,7.550000190734863,7.590000152587891,7.599999904632568,6566722.0,7.557034969329834
2017-08-02,7.630000114440918,7.400000095367432,7.630000114440918,7.429999828338623,10040002.0,7.387996196746826
2017-08-03,7.519999980926514,7.389999866485596,7.449999809265137,7.449999809265137,5812659.0,7.407883167266846
2017-08-04,8.0600004196167,7.400000095367432,7.420000076293945,7.869999885559082,31768388.0,7.8255085945129395
2017-08-07,7.820000171661377,7.679999828338623,7.820000171661377,7.789999961853027,14086018.0,7.7459611892700195
2017-08-08,7.869999885559082,7.670000076293945,7.789999961853027,7.789999961853027,11724531.0,7.7459611892700195
2017-08-09,7.769999980926514,7.670000076293945,7.769999980926514,7.679999828338623,8659275.0,7.636582851409912
2017-08-10,7.800000190734863,7.679999828338623,7.690000057220459,7.75,10750598.0,7.7061872482299805
2017-08-11,8.069999694824219,7.699999809265137,7.75,7.789999961853027,22003073.0,7.7459611892700195
2017-08-14,7.949999809265137,7.710000038146973,7.769999980926514,7.900000095367432,13889910.0,7.855339527130127
2017-08-15,8.029999732971191,7.849999904632568,7.880000114440918,7.960000038146973,14815946.0,7.914999961853027
2017-08-16,7.980000019073486,7.820000171661377,7.880000114440918,7.960000038146973,10677267.0,7.960000038146973
2017-08-17,8.170000076293945,7.900000095367432,7.920000076293945,8.079999923706055,17993455.0,8.079999923706055
2017-08-18,8.050000190734863,7.909999847412109,8.010000228881836,7.960000038146973,11659518.0,7.960000038146973
2017-08-21,8.039999961853027,7.869999885559082,7.929999828338623,7.960000038146973,9381390.0,7.960000038146973
2017-08-22,7.960000038146973,7.78000020980835,7.929999828338623,7.809999942779541,8812922.0,7.809999942779541
2017-08-23,7.889999866485596,7.739999771118164,7.809999942779541,7.789999961853027,6024085.0,7.789999961853027
2017-08-24,7.800000190734863,7.650000095367432,7.789999961853027,7.679999828338623,7497929.0,7.679999828338623
2017-08-25,7.769999980926514,7.650000095367432,7.679999828338623,7.760000228881836,5854180.0,7.760000228881836
2017-08-28,7.900000095367432,7.739999771118164,7.769999980926514,7.869999885559082,8662121.0,7.869999885559082
2017-08-29,7.880000114440918,7.710000038146973,7.829999923706055,7.75,8942652.0,7.75
2017-08-30,7.78000020980835,7.730000019073486,7.739999771118164,7.760000228881836,6083291.0,7.760000228881836
2017-08-31,7.809999942779541,7.730000019073486,7.789999961853027,7.769999980926514,5342926.0,7.769999980926514
2017-09-01,7.849999904632568,7.739999771118164,7.78000020980835,7.809999942779541,8419678.0,7.809999942779541
2017-09-04,7.849999904632568,7.769999980926514,7.809999942779541,7.820000171661377,8374760.0,7.820000171661377
2017-09-05,7.960000038146973,7.849999904632568,7.849999904632568,7.889999866485596,13787204.0,7.889999866485596
2017-09-06,8.039999961853027,7.849999904632568,7.889999866485596,8.029999732971191,17291262.0,8.029999732971191
2017-09-07,8.039999961853027,7.880000114440918,8.039999961853027,7.889999866485596,11668901.0,7.889999866485596
2017-09-08,7.920000076293945,7.739999771118164,7.880000114440918,7.789999961853027,9149062.0,7.789999961853027
2017-09-11,7.820000171661377,7.710000038146973,7.78000020980835,7.809999942779541,9550181.0,7.809999942779541
2017-09-12,7.840000152587891,7.730000019073486,7.820000171661377,7.769999980926514,9842202.0,7.769999980926514
2017-09-13,7.800000190734863,7.679999828338623,7.789999961853027,7.730000019073486,11327840.0,7.730000019073486
2017-09-14,7.760000228881836,7.699999809265137,7.730000019073486,7.75,7698804.0,7.75
2017-09-15,7.849999904632568,7.730000019073486,7.78000020980835,7.78000020980835,9580952.0,7.78000020980835
2017-09-18,7.800000190734863,7.710000038146973,7.769999980926514,7.789999961853027,8032834.0,7.789999961853027
2017-09-19,7.789999961853027,7.730000019073486,7.78000020980835,7.760000228881836,6088586.0,7.760000228881836
2017-09-20,7.940000057220459,7.760000228881836,7.769999980926514,7.920000076293945,17463890.0,7.920000076293945
2017-09-21,7.980000019073486,7.760000228881836,7.96999979019165,7.760000228881836,11586191.0,7.760000228881836
2017-09-22,7.769999980926514,7.650000095367432,7.769999980926514,7.670000076293945,10443974.0,7.670000076293945
2017-09-25,7.739999771118164,7.630000114440918,7.650000095367432,7.670000076293945,6220501.0,7.670000076293945
2017-09-26,7.659999847412109,7.570000171661377,7.650000095367432,7.659999847412109,7688923.0,7.659999847412109
2017-09-27,7.699999809265137,7.619999885559082,7.630000114440918,7.650000095367432,5873007.0,7.650000095367432
2017-09-28,7.670000076293945,7.559999942779541,7.639999866485596,7.599999904632568,8629511.0,7.599999904632568
2017-09-29,7.639999866485596,7.579999923706055,7.610000133514404,7.630000114440918,6454493.0,7.630000114440918
2017-10-09,7.739999771118164,7.690000057220459,7.690000057220459,7.710000038146973,8357809.0,7.710000038146973
2017-10-10,7.820000171661377,7.679999828338623,7.71999979019165,7.809999942779541,9457267.0,7.809999942779541
2017-10-11,7.900000095367432,7.760000228881836,7.800000190734863,7.849999904632568,10117819.0,7.849999904632568
2017-10-12,7.929999828338623,7.800000190734863,7.849999904632568,7.889999866485596,12148212.0,7.889999866485596
2017-10-13,7.889999866485596,7.800000190734863,7.889999866485596,7.849999904632568,7801972.0,7.849999904632568
2017-10-16,7.880000114440918,7.71999979019165,7.829999923706055,7.71999979019165,7987402.0,7.71999979019165
2017-10-17,7.820000171661377,7.670000076293945,7.699999809265137,7.769999980926514,5760248.0,7.769999980926514
2017-10-18,7.869999885559082,7.730000019073486,7.75,7.760000228881836,7537459.0,7.760000228881836
2017-10-19,7.75,7.579999923706055,7.730000019073486,7.590000152587891,8127000.0,7.590000152587891
2017-10-20,7.679999828338623,7.53000020980835,7.559999942779541,7.659999847412109,3726994.0,7.659999847412109
2017-10-23,7.71999979019165,7.599999904632568,7.679999828338623,7.630000114440918,4943800.0,7.630000114440918
2017-10-24,7.670000076293945,7.570000171661377,7.630000114440918,7.599999904632568,3616136.0,7.599999904632568
2017-10-25,7.710000038146973,7.579999923706055,7.579999923706055,7.659999847412109,5803643.0,7.659999847412109
2017-10-26,7.71999979019165,7.619999885559082,7.659999847412109,7.679999828338623,7438089.0,7.679999828338623
2017-10-27,7.75,7.650000095367432,7.679999828338623,7.690000057220459,5850725.0,7.690000057220459
2017-10-30,7.659999847412109,7.349999904632568,7.659999847412109,7.460000038146973,9750922.0,7.460000038146973
2017-10-31,7.519999980926514,7.420000076293945,7.440000057220459,7.460000038146973,5756471.0,7.460000038146973
2017-11-01,7.5,7.429999828338623,7.460000038146973,7.460000038146973,4112949.0,7.460000038146973
2017-11-02,7.599999904632568,7.440000057220459,7.440000057220459,7.480000019073486,4765346.0,7.480000019073486
2017-11-03,7.53000020980835,7.28000020980835,7.460000038146973,7.389999866485596,6724318.0,7.389999866485596
2017-11-06,7.519999980926514,7.199999809265137,7.409999847412109,7.510000228881836,8561499.0,7.510000228881836
2017-11-07,7.630000114440918,7.440000057220459,7.440000057220459,7.53000020980835,8236945.0,7.53000020980835
2017-11-08,7.590000152587891,7.400000095367432,7.53000020980835,7.429999828338623,7402801.0,7.429999828338623
2017-11-09,7.5,7.380000114440918,7.380000114440918,7.5,5225646.0,7.5
2017-11-10,7.820000171661377,7.449999809265137,7.480000019073486,7.75,18388546.0,7.75
2017-11-13,7.96999979019165,7.679999828338623,7.71999979019165,7.900000095367432,17692080.0,7.900000095367432
2017-11-14,7.960000038146973,7.71999979019165,7.900000095367432,7.889999866485596,15908898.0,7.889999866485596
2017-11-15,8.09000015258789,7.820000171661377,7.849999904632568,7.989999771118164,20608952.0,7.989999771118164
2017-11-16,8.09000015258789,7.949999809265137,7.989999771118164,8.039999961853027,19315346.0,8.039999961853027
2017-11-17,8.069999694824219,7.800000190734863,8.050000190734863,7.880000114440918,20470007.0,7.880000114440918
2017-11-20,7.880000114440918,7.460000038146973,7.829999923706055,7.769999980926514,11468848.0,7.769999980926514
2017-11-21,7.840000152587891,7.510000228881836,7.75,7.630000114440918,11325862.0,7.630000114440918
2017-11-22,7.789999961853027,7.510000228881836,7.570000171661377,7.639999866485596,18110257.0,7.639999866485596
2017-11-23,7.630000114440918,7.349999904632568,7.550000190734863,7.420000076293945,10282293.0,7.420000076293945
2017-11-24,7.519999980926514,7.320000171661377,7.400000095367432,7.400000095367432,6347007.0,7.400000095367432
2017-11-27,7.53000020980835,7.369999885559082,7.400000095367432,7.400000095367432,5543953.0,7.400000095367432
2017-11-28,7.5,7.369999885559082,7.400000095367432,7.46999979019165,3799230.0,7.46999979019165
2017-11-29,7.539999961853027,7.420000076293945,7.460000038146973,7.53000020980835,5436011.0,7.53000020980835
2017-11-30,7.579999923706055,7.460000038146973,7.489999771118164,7.53000020980835,4277631.0,7.53000020980835
2017-12-01,7.570000171661377,7.449999809265137,7.53000020980835,7.550000190734863,5698874.0,7.550000190734863
2017-12-04,7.570000171661377,7.460000038146973,7.53000020980835,7.46999979019165,4070419.0,7.46999979019165
2017-12-05,7.630000114440918,7.349999904632568,7.46999979019165,7.460000038146973,7422893.0,7.460000038146973
2017-12-06,7.480000019073486,7.329999923706055,7.429999828338623,7.46999979019165,7021670.0,7.46999979019165
2017-12-07,7.829999923706055,7.409999847412109,7.460000038146973,7.789999961853027,21977675.0,7.789999961853027
2017-12-08,7.940000057220459,7.679999828338623,7.699999809265137,7.800000190734863,15717043.0,7.800000190734863
2017-12-11,7.900000095367432,7.710000038146973,7.769999980926514,7.829999923706055,8337505.0,7.829999923706055
2017-12-12,7.920000076293945,7.75,7.820000171661377,7.840000152587891,11868319.0,7.840000152587891
2017-12-13,7.849999904632568,7.679999828338623,7.840000152587891,7.800000190734863,10547453.0,7.800000190734863
2017-12-14,8.029999732971191,7.710000038146973,7.789999961853027,8.029999732971191,21968635.0,8.029999732971191
2017-12-15,8.039999961853027,7.869999885559082,8.039999961853027,7.960000038146973,11388771.0,7.960000038146973
2017-12-18,8.020000457763672,7.820000171661377,7.940000057220459,7.869999885559082,7567201.0,7.869999885559082
2017-12-19,7.940000057220459,7.789999961853027,7.880000114440918,7.900000095367432,7221271.0,7.900000095367432
2017-12-20,7.900000095367432,7.739999771118164,7.880000114440918,7.75,6355712.0,7.75
2017-12-21,7.849999904632568,7.710000038146973,7.78000020980835,7.789999961853027,6250106.0,7.789999961853027
2017-12-22,7.929999828338623,7.800000190734863,7.800000190734863,7.869999885559082,7769350.0,7.869999885559082
2017-12-25,7.949999809265137,7.670000076293945,7.940000057220459,7.690000057220459,8120631.0,7.690000057220459
2017-12-26,7.760000228881836,7.53000020980835,7.619999885559082,7.75,5307171.0,7.75
2017-12-27,7.820000171661377,7.639999866485596,7.71999979019165,7.659999847412109,5121480.0,7.659999847412109
2017-12-28,7.679999828338623,7.53000020980835,7.650000095367432,7.559999942779541,5072502.0,7.559999942779541
2017-12-29,7.619999885559082,7.550000190734863,7.559999942779541,7.590000152587891,3653260.0,7.590000152587891
2018-01-02,7.659999847412109,7.550000190734863,7.630000114440918,7.619999885559082,5512642.0,7.619999885559082
2018-01-03,7.75,7.579999923706055,7.619999885559082,7.739999771118164,9144813.0,7.739999771118164
2018-01-04,7.829999923706055,7.710000038146973,7.75,7.800000190734863,9839794.0,7.800000190734863
2018-01-05,7.820000171661377,7.699999809265137,7.769999980926514,7.800000190734863,7902257.0,7.800000190734863
2018-01-08,7.920000076293945,7.760000228881836,7.809999942779541,7.820000171661377,8369987.0,7.820000171661377
2018-01-09,7.869999885559082,7.730000019073486,7.829999923706055,7.860000133514404,6144579.0,7.860000133514404
2018-01-10,7.900000095367432,7.730000019073486,7.809999942779541,7.789999961853027,6069804.0,7.789999961853027
2018-01-11,7.809999942779541,7.650000095367432,7.769999980926514,7.78000020980835,5300068.0,7.78000020980835
2018-01-12,7.820000171661377,7.630000114440918,7.739999771118164,7.659999847412109,4153481.0,7.659999847412109
2018-01-15,7.670000076293945,7.369999885559082,7.659999847412109,7.420000076293945,9603294.0,7.420000076293945
2018-01-16,7.489999771118164,7.360000133514404,7.440000057220459,7.429999828338623,6088883.0,7.429999828338623
2018-01-17,7.46999979019165,7.309999942779541,7.400000095367432,7.46999979019165,5314208.0,7.46999979019165
2018-01-18,7.5,7.409999847412109,7.449999809265137,7.480000019073486,3632630.0,7.480000019073486
2018-01-19,7.590000152587891,7.460000038146973,7.480000019073486,7.510000228881836,5892952.0,7.510000228881836
2018-01-22,7.579999923706055,7.360000133514404,7.519999980926514,7.53000020980835,7873847.0,7.53000020980835
2018-01-23,7.539999961853027,7.409999847412109,7.510000228881836,7.53000020980835,5342471.0,7.53000020980835
2018-01-24,7.570000171661377,7.460000038146973,7.489999771118164,7.53000020980835,4470797.0,7.53000020980835
2018-01-25,7.699999809265137,7.5,7.5,7.550000190734863,9928119.0,7.550000190734863
2018-01-26,7.650000095367432,7.5,7.53000020980835,7.559999942779541,4976677.0,7.559999942779541
2018-01-29,7.480000019073486,7.25,7.480000019073486,7.309999942779541,11840368.0,7.309999942779541
2018-01-30,7.389999866485596,7.289999961853027,7.309999942779541,7.309999942779541,4769417.0,7.309999942779541
2018-01-31,7.300000190734863,6.980000019073486,7.300000190734863,7.050000190734863,9526804.0,7.050000190734863
2018-02-01,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,0.0,7.050000190734863
2018-02-02,5.980000019073486,5.71999979019165,5.75,5.71999979019165,31835693.0,5.71999979019165
2018-02-05,5.670000076293945,5.300000190734863,5.510000228881836,5.409999847412109,23913857.0,5.409999847412109
2018-02-06,5.489999771118164,5.150000095367432,5.409999847412109,5.179999828338623,14890075.0,5.179999828338623
2018-02-07,5.369999885559082,5.130000114440918,5.25,5.28000020980835,9858425.0,5.28000020980835
2018-02-08,5.409999847412109,5.269999980926514,5.320000171661377,5.389999866485596,6713309.0,5.389999866485596
2018-02-09,5.340000152587891,5.150000095367432,5.309999942779541,5.210000038146973,9163887.0,5.210000038146973
2018-02-12,5.360000133514404,5.21999979019165,5.21999979019165,5.300000190734863,4795647.0,5.300000190734863
2018-02-13,5.489999771118164,5.28000020980835,5.329999923706055,5.400000095367432,8748417.0,5.400000095367432
2018-02-14,5.409999847412109,5.300000190734863,5.389999866485596,5.389999866485596,5068470.0,5.389999866485596
2018-02-22,5.460000038146973,5.389999866485596,5.429999828338623,5.449999809265137,6629516.0,5.449999809265137
2018-02-23,5.53000020980835,5.389999866485596,5.460000038146973,5.440000057220459,6766701.0,5.440000057220459
2018-02-26,5.78000020980835,5.420000076293945,5.420000076293945,5.699999809265137,14998307.0,5.699999809265137
2018-02-27,5.789999961853027,5.610000133514404,5.699999809265137,5.760000228881836,14915993.0,5.760000228881836
2018-02-28,5.789999961853027,5.610000133514404,5.659999847412109,5.679999828338623,11414957.0,5.679999828338623
2018-03-01,5.71999979019165,5.630000114440918,5.639999866485596,5.679999828338623,7104312.0,5.679999828338623
2018-03-02,5.78000020980835,5.639999866485596,5.679999828338623,5.739999771118164,7348283.0,5.739999771118164
2018-03-05,5.800000190734863,5.710000038146973,5.769999980926514,5.730000019073486,5573335.0,5.730000019073486
2018-03-06,5.820000171661377,5.71999979019165,5.71999979019165,5.809999942779541,7974377.0,5.809999942779541
2018-03-07,5.829999923706055,5.760000228881836,5.809999942779541,5.760000228881836,6007853.0,5.760000228881836
2018-03-08,5.789999961853027,5.639999866485596,5.639999866485596,5.769999980926514,6235901.0,5.769999980926514
2018-03-09,5.960000038146973,5.789999961853027,5.789999961853027,5.929999828338623,12065069.0,5.929999828338623
2018-03-12,6.059999942779541,5.920000076293945,5.949999809265137,6.03000020980835,10344854.0,6.03000020980835
2018-03-13,6.099999904632568,5.949999809265137,6.070000171661377,6.050000190734863,7872748.0,6.050000190734863
2018-03-14,6.03000020980835,5.949999809265137,6.019999980926514,5.989999771118164,5519919.0,5.989999771118164
2018-03-15,6.039999961853027,5.840000152587891,5.920000076293945,5.96999979019165,9037695.0,5.96999979019165
2018-03-16,5.960000038146973,5.849999904632568,5.949999809265137,5.860000133514404,4396356.0,5.860000133514404
2018-03-19,5.949999809265137,5.849999904632568,5.860000133514404,5.889999866485596,5040320.0,5.889999866485596
2018-03-20,5.929999828338623,5.789999961853027,5.849999904632568,5.909999847412109,3914900.0,5.909999847412109
2018-03-21,6.019999980926514,5.889999866485596,5.929999828338623,5.920000076293945,8212492.0,5.920000076293945
2018-03-22,5.989999771118164,5.869999885559082,5.889999866485596,5.960000038146973,6767986.0,5.960000038146973
2018-03-23,5.949999809265137,5.550000190734863,5.800000190734863,5.630000114440918,11468998.0,5.630000114440918
2018-03-26,5.78000020980835,5.380000114440918,5.420000076293945,5.760000228881836,9057231.0,5.760000228881836
2018-03-27,5.920000076293945,5.699999809265137,5.789999961853027,5.889999866485596,8603131.0,5.889999866485596
2018-03-28,5.96999979019165,5.800000190734863,5.840000152587891,5.840000152587891,7878161.0,5.840000152587891
2018-03-29,5.929999828338623,5.769999980926514,5.860000133514404,5.849999904632568,7097911.0,5.849999904632568
2018-03-30,5.96999979019165,5.840000152587891,5.869999885559082,5.929999828338623,10190103.0,5.929999828338623
2018-04-02,6.239999771118164,5.889999866485596,5.949999809265137,6.090000152587891,18688688.0,6.090000152587891
2018-04-03,6.139999866485596,5.949999809265137,6.0,6.090000152587891,11521132.0,6.090000152587891
2018-04-04,6.489999771118164,6.139999866485596,6.139999866485596,6.329999923706055,28993410.0,6.329999923706055
2018-04-09,6.400000095367432,6.119999885559082,6.340000152587891,6.309999942779541,12684832.0,6.309999942779541
2018-04-10,6.369999885559082,6.170000076293945,6.289999961853027,6.25,9193263.0,6.25
2018-04-11,6.329999923706055,6.139999866485596,6.309999942779541,6.320000171661377,10327828.0,6.320000171661377
2018-04-12,6.309999942779541,6.199999809265137,6.269999980926514,6.210000038146973,7723339.0,6.210000038146973
2018-04-13,6.28000020980835,6.179999828338623,6.25,6.230000019073486,4516258.0,6.230000019073486
2018-04-16,6.349999904632568,6.199999809265137,6.21999979019165,6.300000190734863,6948979.0,6.300000190734863
2018-04-17,6.420000076293945,6.070000171661377,6.289999961853027,6.179999828338623,9084373.0,6.179999828338623
2018-04-18,6.21999979019165,5.889999866485596,6.070000171661377,6.090000152587891,10080240.0,6.090000152587891
2018-04-19,6.320000171661377,6.039999961853027,6.059999942779541,6.139999866485596,10706544.0,6.139999866485596
2018-04-20,6.260000228881836,6.050000190734863,6.139999866485596,6.059999942779541,8491434.0,6.059999942779541
2018-04-23,6.150000095367432,5.769999980926514,6.050000190734863,5.820000171661377,11008003.0,5.820000171661377
2018-04-24,6.050000190734863,5.849999904632568,5.849999904632568,5.980000019073486,11193777.0,5.980000019073486
2018-04-25,6.070000171661377,5.960000038146973,6.010000228881836,6.019999980926514,8745366.0,6.019999980926514
2018-04-26,6.03000020980835,5.420000076293945,6.010000228881836,5.429999828338623,27853033.0,5.429999828338623
2018-04-27,5.570000171661377,5.389999866485596,5.409999847412109,5.510000228881836,14086128.0,5.510000228881836
2018-05-02,5.78000020980835,5.440000057220459,5.5,5.679999828338623,13031080.0,5.679999828338623
2018-05-03,5.71999979019165,5.579999923706055,5.579999923706055,5.670000076293945,7422702.0,5.670000076293945
2018-05-04,5.730000019073486,5.590000152587891,5.679999828338623,5.650000095367432,7346940.0,5.650000095367432
2018-05-07,5.730000019073486,5.619999885559082,5.679999828338623,5.710000038146973,6118952.0,5.710000038146973
2018-05-08,5.849999904632568,5.659999847412109,5.739999771118164,5.75,10106066.0,5.75
2018-05-09,5.829999923706055,5.670000076293945,5.829999923706055,5.739999771118164,7144496.0,5.739999771118164
2018-05-10,5.800000190734863,5.619999885559082,5.699999809265137,5.690000057220459,6800000.0,5.690000057220459
2018-05-11,5.690000057220459,5.619999885559082,5.619999885559082,5.650000095367432,4997343.0,5.650000095367432
2018-05-14,5.679999828338623,5.460000038146973,5.650000095367432,5.5,9281375.0,5.5
2018-05-15,5.590000152587891,5.5,5.5,5.53000020980835,6589879.0,5.53000020980835
2018-05-16,5.570000171661377,5.489999771118164,5.510000228881836,5.510000228881836,6439835.0,5.510000228881836
2018-05-17,5.53000020980835,5.420000076293945,5.510000228881836,5.480000019073486,4497695.0,5.480000019073486
2018-05-18,5.5,5.420000076293945,5.429999828338623,5.480000019073486,7419450.0,5.480000019073486
2018-05-21,5.570000171661377,5.460000038146973,5.460000038146973,5.539999961853027,7054638.0,5.539999961853027
2018-05-22,5.550000190734863,5.420000076293945,5.519999980926514,5.480000019073486,9155352.0,5.480000019073486
2018-05-23,5.510000228881836,5.420000076293945,5.460000038146973,5.460000038146973,5385514.0,5.460000038146973
2018-05-24,5.460000038146973,5.369999885559082,5.420000076293945,5.400000095367432,6167199.0,5.400000095367432
2018-05-25,5.389999866485596,5.190000057220459,5.389999866485596,5.28000020980835,7784222.0,5.28000020980835
2018-05-28,5.269999980926514,5.099999904632568,5.25,5.119999885559082,7932482.0,5.119999885559082
2018-05-29,5.150000095367432,5.070000171661377,5.110000133514404,5.099999904632568,4151733.0,5.099999904632568
2018-05-30,5.019999980926514,4.760000228881836,5.019999980926514,4.769999980926514,10124879.0,4.769999980926514
2018-05-31,4.880000114440918,4.800000190734863,4.809999942779541,4.849999904632568,4927576.0,4.849999904632568
2018-06-01,4.940000057220459,4.820000171661377,4.849999904632568,4.889999866485596,5037431.0,4.889999866485596
2018-06-04,4.929999828338623,4.840000152587891,4.849999904632568,4.889999866485596,3812329.0,4.889999866485596
2018-06-05,4.980000019073486,4.880000114440918,4.889999866485596,4.960000038146973,4727246.0,4.960000038146973
2018-06-06,5.010000228881836,4.929999828338623,4.96999979019165,4.980000019073486,3576400.0,4.980000019073486
2018-06-07,5.03000020980835,4.889999866485596,5.010000228881836,4.900000095367432,4243838.0,4.900000095367432
2018-06-08,4.980000019073486,4.849999904632568,4.900000095367432,4.889999866485596,5667273.0,4.889999866485596
2018-06-11,5.079999923706055,4.869999885559082,4.889999866485596,4.909999847412109,6171234.0,4.909999847412109
2018-06-12,5.150000095367432,4.909999847412109,4.920000076293945,5.119999885559082,9830716.0,5.119999885559082
2018-06-13,5.110000133514404,5.0,5.110000133514404,5.039999961853027,5429501.0,5.039999961853027
2018-06-14,5.039999961853027,4.920000076293945,5.03000020980835,4.940000057220459,5268234.0,4.940000057220459
2018-06-15,4.980000019073486,4.760000228881836,4.940000057220459,4.849999904632568,5956846.0,4.849999904632568
2018-06-19,4.75,4.369999885559082,4.75,4.369999885559082,12044394.0,4.369999885559082
2018-06-20,4.449999809265137,4.300000190734863,4.349999904632568,4.369999885559082,10063795.0,4.369999885559082
2018-06-21,4.429999828338623,4.260000228881836,4.360000133514404,4.269999980926514,6916101.0,4.269999980926514
2018-06-22,4.380000114440918,4.059999942779541,4.25,4.300000190734863,7185217.0,4.300000190734863
2018-06-25,4.409999847412109,4.139999866485596,4.320000171661377,4.199999809265137,15010545.0,4.199999809265137
2018-06-26,4.190000057220459,4.110000133514404,4.150000095367432,4.139999866485596,12796819.0,4.139999866485596
2018-06-27,4.179999828338623,4.050000190734863,4.170000076293945,4.079999923706055,8268886.0,4.079999923706055
2018-06-28,4.099999904632568,3.9600000381469727,4.090000152587891,3.9800000190734863,11064196.0,3.9800000190734863
2018-06-29,4.070000171661377,3.9200000762939453,3.9800000190734863,4.059999942779541,14228006.0,4.059999942779541
2018-07-02,4.090000152587891,3.859999895095825,4.039999961853027,3.9000000953674316,12741286.0,3.9000000953674316
2018-07-03,4.070000171661377,3.890000104904175,3.9100000858306885,4.070000171661377,13855917.0,4.070000171661377
2018-07-04,4.059999942779541,3.990000009536743,4.03000020980835,4.010000228881836,7725464.0,4.010000228881836
2018-07-05,4.03000020980835,3.8299999237060547,4.0,3.8499999046325684,8780407.0,3.8499999046325684
2018-07-06,3.990000009536743,3.799999952316284,3.8499999046325684,3.950000047683716,9298140.0,3.950000047683716
2018-07-09,3.990000009536743,3.930000066757202,3.9800000190734863,3.9800000190734863,10512612.0,3.9800000190734863
2018-07-10,4.03000020980835,3.950000047683716,3.990000009536743,4.0,7375802.0,4.0
2018-07-11,3.9700000286102295,3.799999952316284,3.9700000286102295,3.8499999046325684,9405067.0,3.8499999046325684
2018-07-12,3.9600000381469727,3.8399999141693115,3.8499999046325684,3.930000066757202,7250668.0,3.930000066757202
2018-07-13,3.9800000190734863,3.930000066757202,3.9800000190734863,3.9600000381469727,5701994.0,3.9600000381469727
2018-07-16,4.0,3.9200000762939453,3.9600000381469727,3.9700000286102295,5612361.0,3.9700000286102295
2018-07-17,4.0,3.9200000762939453,3.9700000286102295,3.990000009536743,5737503.0,3.990000009536743
2018-07-18,4.070000171661377,3.9600000381469727,3.9800000190734863,4.010000228881836,9257960.0,4.010000228881836
2018-07-19,4.010000228881836,3.930000066757202,4.0,3.9600000381469727,6263399.0,3.9600000381469727
2018-07-20,4.0,3.890000104904175,3.9200000762939453,3.990000009536743,10622674.0,3.990000009536743
2018-07-23,4.119999885559082,3.950000047683716,3.990000009536743,4.010000228881836,17427798.0,4.010000228881836
2018-07-24,4.139999866485596,3.990000009536743,4.03000020980835,4.130000114440918,25623259.0,4.130000114440918
2018-07-25,4.210000038146973,4.079999923706055,4.110000133514404,4.179999828338623,17317174.0,4.179999828338623
2018-07-26,4.380000114440918,4.139999866485596,4.190000057220459,4.349999904632568,20779594.0,4.349999904632568
2018-07-27,4.329999923706055,4.210000038146973,4.320000171661377,4.25,16338843.0,4.25
2018-07-30,4.260000228881836,4.110000133514404,4.25,4.170000076293945,13239101.0,4.170000076293945
2018-07-31,4.210000038146973,4.099999904632568,4.150000095367432,4.170000076293945,8354650.0,4.170000076293945
2018-08-01,4.25,4.039999961853027,4.159999847412109,4.050000190734863,11220912.0,4.050000190734863
2018-08-02,4.059999942779541,3.809999942779541,4.050000190734863,3.9000000953674316,15225385.0,3.9000000953674316
2018-08-03,3.9700000286102295,3.8499999046325684,3.9000000953674316,3.880000114440918,7672734.0,3.880000114440918
2018-08-06,3.950000047683716,3.859999895095825,3.890000104904175,3.9100000858306885,6879908.0,3.9100000858306885
2018-08-07,3.990000009536743,3.880000114440918,3.9600000381469727,3.990000009536743,7492026.0,3.990000009536743
2018-08-08,4.010000228881836,3.9100000858306885,3.990000009536743,3.9200000762939453,8007276.0,3.9200000762939453
2018-08-09,4.019999980926514,3.9000000953674316,3.950000047683716,4.010000228881836,9249938.0,4.010000228881836
2018-08-10,4.050000190734863,3.9200000762939453,4.019999980926514,3.9800000190734863,9528450.0,3.9800000190734863
2018-08-13,4.0,3.869999885559082,3.940000057220459,3.9700000286102295,8548516.0,3.9700000286102295
2018-08-14,4.0,3.950000047683716,3.9800000190734863,3.9800000190734863,6411685.0,3.9800000190734863
2018-08-15,4.0,3.890000104904175,3.9700000286102295,3.9000000953674316,6897900.0,3.9000000953674316
2018-08-16,3.940000057220459,3.799999952316284,3.859999895095825,3.9000000953674316,7513726.0,3.9000000953674316
2018-08-17,3.940000057220459,3.8299999237060547,3.9200000762939453,3.8499999046325684,6412425.0,3.8499999046325684
2018-08-20,3.9000000953674316,3.819999933242798,3.8399999141693115,3.880000114440918,5966810.0,3.880000114440918
2018-08-21,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0.0,3.880000114440918
2018-08-22,4.699999809265137,4.269999980926514,4.389999866485596,4.429999828338623,75148100.0,4.429999828338623
2018-08-23,4.369999885559082,4.21999979019165,4.269999980926514,4.28000020980835,38408164.0,4.28000020980835
2018-08-24,4.329999923706055,4.119999885559082,4.230000019073486,4.139999866485596,26764927.0,4.139999866485596
2018-08-27,4.289999961853027,4.110000133514404,4.150000095367432,4.239999771118164,22841113.0,4.239999771118164
2018-08-28,4.340000152587891,4.179999828338623,4.21999979019165,4.309999942779541,22416499.0,4.309999942779541
2018-08-29,4.340000152587891,4.230000019073486,4.289999961853027,4.329999923706055,21637708.0,4.329999923706055
2018-08-30,4.369999885559082,4.150000095367432,4.349999904632568,4.159999847412109,15302600.0,4.159999847412109
2018-08-31,4.239999771118164,4.139999866485596,4.190000057220459,4.159999847412109,8898738.0,4.159999847412109
2018-09-03,4.210000038146973,4.079999923706055,4.159999847412109,4.199999809265137,9782128.0,4.199999809265137
2018-09-04,4.300000190734863,4.150000095367432,4.170000076293945,4.25,15511133.0,4.25
2018-09-05,4.269999980926514,4.179999828338623,4.230000019073486,4.199999809265137,9864646.0,4.199999809265137
2018-09-06,4.400000095367432,4.150000095367432,4.190000057220459,4.289999961853027,19136125.0,4.289999961853027
2018-09-07,4.309999942779541,4.179999828338623,4.25,4.28000020980835,13829011.0,4.28000020980835
2018-09-10,4.28000020980835,4.179999828338623,4.269999980926514,4.210000038146973,6338501.0,4.210000038146973
2018-09-11,4.269999980926514,4.130000114440918,4.210000038146973,4.239999771118164,7871828.0,4.239999771118164
2018-09-12,4.309999942779541,4.199999809265137,4.230000019073486,4.300000190734863,11306508.0,4.300000190734863
2018-09-13,4.340000152587891,4.239999771118164,4.289999961853027,4.329999923706055,12319013.0,4.329999923706055
2018-09-14,4.329999923706055,4.210000038146973,4.329999923706055,4.230000019073486,9575300.0,4.230000019073486
2018-09-17,4.21999979019165,4.119999885559082,4.210000038146973,4.119999885559082,8516171.0,4.119999885559082
2018-09-18,4.190000057220459,4.110000133514404,4.119999885559082,4.190000057220459,6512194.0,4.190000057220459
2018-09-19,4.28000020980835,4.170000076293945,4.190000057220459,4.230000019073486,8801146.0,4.230000019073486
2018-09-20,4.25,4.170000076293945,4.21999979019165,4.190000057220459,6286400.0,4.190000057220459
2018-09-21,4.239999771118164,4.159999847412109,4.199999809265137,4.239999771118164,7372746.0,4.239999771118164
2018-09-25,4.28000020980835,4.190000057220459,4.210000038146973,4.21999979019165,6105356.0,4.21999979019165
2018-09-26,4.349999904632568,4.190000057220459,4.21999979019165,4.289999961853027,15985661.0,4.289999961853027
2018-09-27,4.320000171661377,4.170000076293945,4.289999961853027,4.210000038146973,12371029.0,4.210000038146973
2018-09-28,4.239999771118164,4.150000095367432,4.230000019073486,4.210000038146973,7574250.0,4.210000038146973
2018-10-08,4.210000038146973,4.099999904632568,4.119999885559082,4.139999866485596,7481991.0,4.139999866485596
2018-10-09,4.190000057220459,4.059999942779541,4.130000114440918,4.099999904632568,7352054.0,4.099999904632568
2018-10-10,4.230000019073486,4.099999904632568,4.099999904632568,4.210000038146973,13165878.0,4.210000038146973
2018-10-11,4.150000095367432,3.799999952316284,4.110000133514404,3.880000114440918,14152394.0,3.880000114440918
2018-10-12,3.880000114440918,3.559999942779541,3.880000114440918,3.809999942779541,11899143.0,3.809999942779541
2018-10-15,3.869999885559082,3.700000047683716,3.809999942779541,3.7100000381469727,5141207.0,3.7100000381469727
2018-10-16,3.7699999809265137,3.559999942779541,3.7200000286102295,3.6600000858306885,5789500.0,3.6600000858306885
2018-10-17,3.7799999713897705,3.569999933242798,3.690000057220459,3.7100000381469727,5622266.0,3.7100000381469727
2018-10-18,3.690000057220459,3.559999942779541,3.680000066757202,3.5999999046325684,4792360.0,3.5999999046325684
2018-10-19,3.680000066757202,3.509999990463257,3.5299999713897705,3.6600000858306885,5722602.0,3.6600000858306885
2018-10-22,3.880000114440918,3.680000066757202,3.680000066757202,3.8499999046325684,9715475.0,3.8499999046325684
2018-10-23,3.890000104904175,3.7300000190734863,3.859999895095825,3.759999990463257,6916182.0,3.759999990463257
2018-10-24,3.8499999046325684,3.7300000190734863,3.7300000190734863,3.799999952316284,4154143.0,3.799999952316284
2018-10-25,3.890000104904175,3.6600000858306885,3.700000047683716,3.8499999046325684,6360810.0,3.8499999046325684
2018-10-26,4.03000020980835,3.8399999141693115,3.869999885559082,3.9000000953674316,9269184.0,3.9000000953674316
2018-10-29,3.9000000953674316,3.759999990463257,3.869999885559082,3.809999942779541,7039229.0,3.809999942779541
2018-10-30,3.9000000953674316,3.759999990463257,3.7899999618530273,3.8399999141693115,5039592.0,3.8399999141693115
2018-10-31,3.940000057220459,3.8399999141693115,3.8399999141693115,3.890000104904175,5750154.0,3.890000104904175
2018-11-01,4.010000228881836,3.890000104904175,3.890000104904175,3.950000047683716,11776704.0,3.950000047683716
2018-11-02,4.050000190734863,3.930000066757202,3.9800000190734863,4.0,9743930.0,4.0
2018-11-05,4.03000020980835,3.950000047683716,4.0,4.0,8525211.0,4.0
2018-11-06,4.010000228881836,3.940000057220459,4.010000228881836,4.0,5758605.0,4.0
2018-11-07,4.03000020980835,3.940000057220459,4.010000228881836,3.950000047683716,6098151.0,3.950000047683716
2018-11-08,4.0,3.940000057220459,3.9800000190734863,3.9700000286102295,6284907.0,3.9700000286102295
2018-11-09,3.990000009536743,3.9200000762939453,3.9700000286102295,3.930000066757202,5498480.0,3.930000066757202
2018-11-12,4.130000114440918,3.990000009536743,3.990000009536743,4.110000133514404,18341106.0,4.110000133514404
2018-11-13,4.260000228881836,4.059999942779541,4.059999942779541,4.21999979019165,16164099.0,4.21999979019165
2018-11-14,4.320000171661377,4.190000057220459,4.199999809265137,4.25,10794323.0,4.25
2018-11-15,4.329999923706055,4.170000076293945,4.269999980926514,4.300000190734863,12685603.0,4.300000190734863
2018-11-16,4.369999885559082,4.28000020980835,4.320000171661377,4.329999923706055,13648309.0,4.329999923706055
2018-11-19,4.369999885559082,4.289999961853027,4.289999961853027,4.349999904632568,11428363.0,4.349999904632568
2018-11-20,4.409999847412109,4.210000038146973,4.329999923706055,4.21999979019165,19367755.0,4.21999979019165
2018-11-21,4.639999866485596,4.199999809265137,4.199999809265137,4.53000020980835,39375648.0,4.53000020980835
2018-11-22,4.78000020980835,4.449999809265137,4.510000228881836,4.590000152587891,31553218.0,4.590000152587891
2018-11-23,4.690000057220459,4.369999885559082,4.539999961853027,4.369999885559082,25702722.0,4.369999885559082
2018-11-26,4.46999979019165,4.25,4.440000057220459,4.289999961853027,16450254.0,4.289999961853027
2018-11-27,4.409999847412109,4.230000019073486,4.320000171661377,4.239999771118164,13460477.0,4.239999771118164
2018-11-28,4.349999904632568,4.210000038146973,4.260000228881836,4.320000171661377,11452084.0,4.320000171661377
2018-11-29,4.429999828338623,4.260000228881836,4.340000152587891,4.260000228881836,10983865.0,4.260000228881836
2018-11-30,4.25,4.130000114440918,4.239999771118164,4.230000019073486,9687724.0,4.230000019073486
2018-12-03,4.409999847412109,4.269999980926514,4.320000171661377,4.360000133514404,12526091.0,4.360000133514404
2018-12-04,4.570000171661377,4.329999923706055,4.369999885559082,4.519999980926514,22027598.0,4.519999980926514
2018-12-05,4.489999771118164,4.380000114440918,4.400000095367432,4.420000076293945,11972175.0,4.420000076293945
2018-12-06,4.510000228881836,4.289999961853027,4.380000114440918,4.320000171661377,12505490.0,4.320000171661377
2018-12-07,4.449999809265137,4.320000171661377,4.329999923706055,4.420000076293945,9255831.0,4.420000076293945
2018-12-10,4.480000019073486,4.190000057220459,4.360000133514404,4.21999979019165,15089227.0,4.21999979019165
2018-12-11,4.269999980926514,4.130000114440918,4.260000228881836,4.230000019073486,8262700.0,4.230000019073486
2018-12-12,4.28000020980835,4.170000076293945,4.239999771118164,4.239999771118164,7939781.0,4.239999771118164
2018-12-13,4.289999961853027,4.170000076293945,4.239999771118164,4.25,7831001.0,4.25
2018-12-14,4.289999961853027,4.0,4.230000019073486,4.070000171661377,15506568.0,4.070000171661377
2018-12-17,4.150000095367432,4.010000228881836,4.010000228881836,4.110000133514404,8149694.0,4.110000133514404
2018-12-18,4.119999885559082,3.9600000381469727,4.079999923706055,4.039999961853027,6965452.0,4.039999961853027
2018-12-19,4.070000171661377,3.950000047683716,4.070000171661377,3.9600000381469727,5591768.0,3.9600000381469727
2018-12-20,4.010000228881836,3.9100000858306885,3.9800000190734863,3.9600000381469727,8186167.0,3.9600000381469727
2018-12-21,3.950000047683716,3.880000114440918,3.9200000762939453,3.950000047683716,5504201.0,3.950000047683716
2018-12-24,4.010000228881836,3.9200000762939453,3.940000057220459,3.9700000286102295,5464346.0,3.9700000286102295
2018-12-25,3.950000047683716,3.740000009536743,3.9200000762939453,3.9200000762939453,11691984.0,3.9200000762939453
2018-12-26,3.9600000381469727,3.869999885559082,3.869999885559082,3.940000057220459,5826281.0,3.940000057220459
2018-12-27,4.010000228881836,3.869999885559082,3.9800000190734863,3.869999885559082,5076500.0,3.869999885559082
2018-12-28,4.25,3.890000104904175,4.079999923706055,3.9600000381469727,11237512.0,3.9600000381469727
2019-01-02,4.03000020980835,3.9600000381469727,3.9600000381469727,3.990000009536743,7263774.0,3.990000009536743
2019-01-03,4.340000152587891,3.9600000381469727,3.9600000381469727,4.179999828338623,23507290.0,4.179999828338623
2019-01-04,4.329999923706055,4.110000133514404,4.139999866485596,4.28000020980835,23427176.0,4.28000020980835
2019-01-07,4.699999809265137,4.110000133514404,4.139999866485596,4.630000114440918,42900692.0,4.630000114440918
2019-01-08,4.570000171661377,4.369999885559082,4.570000171661377,4.409999847412109,31845018.0,4.409999847412109
2019-01-09,4.53000020980835,4.340000152587891,4.429999828338623,4.380000114440918,23038894.0,4.380000114440918
2019-01-10,4.409999847412109,4.300000190734863,4.380000114440918,4.340000152587891,13067793.0,4.340000152587891
2019-01-11,4.400000095367432,4.309999942779541,4.309999942779541,4.349999904632568,13525508.0,4.349999904632568
2019-01-14,4.400000095367432,4.28000020980835,4.389999866485596,4.329999923706055,13769270.0,4.329999923706055
2019-01-15,4.340000152587891,4.190000057220459,4.329999923706055,4.340000152587891,14350824.0,4.340000152587891
2019-01-16,4.320000171661377,4.21999979019165,4.320000171661377,4.230000019073486,9880560.0,4.230000019073486
2019-01-17,4.269999980926514,4.190000057220459,4.210000038146973,4.230000019073486,10121186.0,4.230000019073486
2019-01-18,4.300000190734863,4.210000038146973,4.25,4.269999980926514,9496554.0,4.269999980926514
2019-01-21,4.289999961853027,4.170000076293945,4.269999980926514,4.199999809265137,15536264.0,4.199999809265137
2019-01-22,4.199999809265137,3.990000009536743,4.199999809265137,4.0,23790025.0,4.0
2019-01-23,4.039999961853027,3.9000000953674316,4.010000228881836,3.9600000381469727,22570843.0,3.9600000381469727
2019-01-24,4.03000020980835,3.9100000858306885,3.9700000286102295,4.0,12609381.0,4.0
2019-01-25,4.0,3.930000066757202,3.990000009536743,3.940000057220459,13117155.0,3.940000057220459
2019-01-28,4.090000152587891,3.940000057220459,3.9700000286102295,3.9700000286102295,13383667.0,3.9700000286102295
2019-01-29,3.9700000286102295,3.759999990463257,3.9700000286102295,3.9000000953674316,14689808.0,3.9000000953674316
2019-01-30,3.9200000762939453,3.819999933242798,3.869999885559082,3.819999933242798,10949437.0,3.819999933242798
2019-01-31,3.9600000381469727,3.869999885559082,3.869999885559082,3.9200000762939453,14899893.0,3.9200000762939453
2019-02-01,4.059999942779541,3.9100000858306885,3.9100000858306885,4.059999942779541,14622196.0,4.059999942779541
2019-02-11,4.130000114440918,4.03000020980835,4.090000152587891,4.130000114440918,13333778.0,4.130000114440918
2019-02-12,4.199999809265137,4.099999904632568,4.130000114440918,4.159999847412109,16847555.0,4.159999847412109
2019-02-13,4.260000228881836,4.130000114440918,4.170000076293945,4.239999771118164,26348959.0,4.239999771118164
2019-02-14,4.260000228881836,4.159999847412109,4.21999979019165,4.210000038146973,23329850.0,4.210000038146973
2019-02-15,4.369999885559082,4.179999828338623,4.190000057220459,4.21999979019165,24112881.0,4.21999979019165
2019-02-18,4.380000114440918,4.239999771118164,4.25,4.380000114440918,27432301.0,4.380000114440918
2019-02-19,4.480000019073486,4.289999961853027,4.380000114440918,4.480000019073486,31018672.0,4.480000019073486
2019-02-20,4.489999771118164,4.360000133514404,4.449999809265137,4.409999847412109,26645688.0,4.409999847412109
2019-02-21,4.539999961853027,4.300000190734863,4.420000076293945,4.360000133514404,43507589.0,4.360000133514404
2019-02-22,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0,4.360000133514404
2019-02-25,5.28000020980835,5.03000020980835,5.21999979019165,5.28000020980835,140475825.0,5.28000020980835
2019-02-26,5.369999885559082,5.079999923706055,5.300000190734863,5.21999979019165,97450216.0,5.21999979019165
2019-02-27,5.659999847412109,5.119999885559082,5.179999828338623,5.340000152587891,88963515.0,5.340000152587891
2019-02-28,5.539999961853027,5.190000057220459,5.369999885559082,5.369999885559082,55201161.0,5.369999885559082
2019-03-01,5.380000114440918,5.199999809265137,5.369999885559082,5.320000171661377,40175956.0,5.320000171661377
2019-03-04,5.610000133514404,5.320000171661377,5.53000020980835,5.429999828338623,54678338.0,5.429999828338623
2019-03-05,5.650000095367432,5.309999942779541,5.400000095367432,5.619999885559082,56696851.0,5.619999885559082
2019-03-06,5.650000095367432,5.460000038146973,5.579999923706055,5.610000133514404,52022574.0,5.610000133514404
2019-03-07,5.960000038146973,5.480000019073486,5.579999923706055,5.690000057220459,55496441.0,5.690000057220459
2019-03-08,5.659999847412109,5.28000020980835,5.550000190734863,5.28000020980835,54455171.0,5.28000020980835
2019-03-11,5.550000190734863,5.260000228881836,5.269999980926514,5.539999961853027,39515355.0,5.539999961853027
2019-03-12,5.909999847412109,5.480000019073486,5.559999942779541,5.75,70486002.0,5.75
2019-03-13,6.03000020980835,5.639999866485596,5.760000228881836,5.679999828338623,69665244.0,5.679999828338623
2019-03-14,5.659999847412109,5.289999961853027,5.550000190734863,5.53000020980835,40476098.0,5.53000020980835
2019-03-15,5.679999828338623,5.5,5.650000095367432,5.579999923706055,30627341.0,5.579999923706055
2019-03-18,5.670000076293945,5.46999979019165,5.619999885559082,5.619999885559082,24739058.0,5.619999885559082
2019-03-19,5.829999923706055,5.590000152587891,5.619999885559082,5.71999979019165,33420316.0,5.71999979019165
2019-03-20,6.289999961853027,5.650000095367432,5.75,6.170000076293945,73567972.0,6.170000076293945
2019-03-21,6.269999980926514,5.960000038146973,6.059999942779541,6.070000171661377,55947403.0,6.070000171661377
2019-03-22,6.570000171661377,6.010000228881836,6.070000171661377,6.320000171661377,58165960.0,6.320000171661377
2019-03-25,6.949999809265137,6.25,6.300000190734863,6.679999828338623,97682783.0,6.679999828338623
2019-03-26,6.789999961853027,6.130000114440918,6.71999979019165,6.170000076293945,71702580.0,6.170000076293945
2019-03-27,6.300000190734863,5.860000133514404,6.25,6.150000095367432,32680423.0,6.150000095367432
2019-03-28,6.599999904632568,6.0,6.269999980926514,6.03000020980835,46975381.0,6.03000020980835
2019-03-29,6.590000152587891,6.090000152587891,6.090000152587891,6.510000228881836,63070235.0,6.510000228881836
2019-04-01,6.949999809265137,6.610000133514404,6.679999828338623,6.829999923706055,57020648.0,6.829999923706055
2019-04-02,7.079999923706055,6.710000038146973,6.920000076293945,6.800000190734863,54401365.0,6.800000190734863
2019-04-03,6.860000133514404,6.619999885559082,6.619999885559082,6.78000020980835,34693052.0,6.78000020980835
2019-04-04,6.860000133514404,6.610000133514404,6.820000171661377,6.659999847412109,35987010.0,6.659999847412109
2019-04-08,6.820000171661377,6.53000020980835,6.739999771118164,6.71999979019165,36710969.0,6.71999979019165
2019-04-09,6.940000057220459,6.630000114440918,6.659999847412109,6.849999904632568,41137177.0,6.849999904632568
2019-04-10,6.949999809265137,6.710000038146973,6.769999980926514,6.909999847412109,32607011.0,6.909999847412109
2019-04-11,6.960000038146973,6.570000171661377,6.949999809265137,6.599999904632568,31304553.0,6.599999904632568
2019-04-12,6.769999980926514,6.539999961853027,6.570000171661377,6.679999828338623,23001871.0,6.679999828338623
2019-04-15,6.829999923706055,6.590000152587891,6.760000228881836,6.599999904632568,24141863.0,6.599999904632568
2019-04-16,6.630000114440918,6.340000152587891,6.590000152587891,6.590000152587891,28246151.0,6.590000152587891
2019-04-17,6.730000019073486,6.550000190734863,6.559999942779541,6.630000114440918,22777431.0,6.630000114440918
2019-04-18,6.800000190734863,6.550000190734863,6.670000076293945,6.699999809265137,23558075.0,6.699999809265137
2019-04-19,6.699999809265137,6.5,6.690000057220459,6.639999866485596,18117542.0,6.639999866485596
2019-04-22,6.760000228881836,6.599999904632568,6.679999828338623,6.639999866485596,22953372.0,6.639999866485596
2019-04-23,6.659999847412109,6.320000171661377,6.639999866485596,6.340000152587891,23470071.0,6.340000152587891
2019-04-24,6.53000020980835,6.110000133514404,6.329999923706055,6.489999771118164,26201359.0,6.489999771118164
2019-04-25,6.619999885559082,6.260000228881836,6.449999809265137,6.329999923706055,25269611.0,6.329999923706055
2019-04-26,6.230000019073486,5.960000038146973,6.139999866485596,6.019999980926514,25172741.0,6.019999980926514
2019-05-06,5.630000114440918,5.190000057220459,5.590000152587891,5.190000057220459,24607081.0,5.190000057220459
2019-05-07,5.289999961853027,4.949999809265137,5.25,5.150000095367432,22599395.0,5.150000095367432
2019-05-08,5.349999904632568,5.010000228881836,5.03000020980835,5.269999980926514,20876482.0,5.269999980926514
2019-05-09,5.360000133514404,5.179999828338623,5.21999979019165,5.199999809265137,12770462.0,5.199999809265137
2019-05-10,5.510000228881836,5.130000114440918,5.28000020980835,5.480000019073486,24501812.0,5.480000019073486
2019-05-13,5.599999904632568,5.389999866485596,5.489999771118164,5.460000038146973,17623581.0,5.460000038146973
2019-05-14,5.630000114440918,5.369999885559082,5.420000076293945,5.519999980926514,18809119.0,5.519999980926514
2019-05-15,5.579999923706055,5.489999771118164,5.550000190734863,5.570000171661377,14221604.0,5.570000171661377
2019-05-16,5.650000095367432,5.46999979019165,5.550000190734863,5.570000171661377,16837073.0,5.570000171661377
2019-05-17,5.619999885559082,5.289999961853027,5.610000133514404,5.349999904632568,15807142.0,5.349999904632568
2019-05-20,5.510000228881836,5.289999961853027,5.349999904632568,5.429999828338623,12785324.0,5.429999828338623
2019-05-21,5.659999847412109,5.420000076293945,5.489999771118164,5.579999923706055,26402882.0,5.579999923706055
2019-05-22,5.619999885559082,5.480000019073486,5.559999942779541,5.519999980926514,17000444.0,5.519999980926514
2019-05-23,5.570000171661377,5.360000133514404,5.519999980926514,5.409999847412109,16804070.0,5.409999847412109
2019-05-24,5.420000076293945,5.28000020980835,5.329999923706055,5.300000190734863,10259524.0,5.300000190734863
2019-05-27,5.480000019073486,5.230000019073486,5.329999923706055,5.420000076293945,14972352.0,5.420000076293945
2019-05-28,5.480000019073486,5.360000133514404,5.420000076293945,5.380000114440918,13221260.0,5.380000114440918
2019-05-29,5.670000076293945,5.360000133514404,5.380000114440918,5.539999961853027,21725294.0,5.539999961853027
2019-05-30,5.690000057220459,5.5,5.679999828338623,5.579999923706055,18640542.0,5.579999923706055
2019-05-31,5.659999847412109,5.46999979019165,5.650000095367432,5.610000133514404,17653590.0,5.610000133514404
2019-06-03,5.610000133514404,5.429999828338623,5.590000152587891,5.440000057220459,13642139.0,5.440000057220459
2019-06-04,5.440000057220459,5.230000019073486,5.440000057220459,5.260000228881836,11789600.0,5.260000228881836
2019-06-05,5.340000152587891,5.210000038146973,5.329999923706055,5.25,8431550.0,5.25
2019-06-06,5.25,4.96999979019165,5.230000019073486,5.079999923706055,15368698.0,5.079999923706055
2019-06-10,5.130000114440918,5.019999980926514,5.070000171661377,5.070000171661377,8383171.0,5.070000171661377
2019-06-11,5.260000228881836,5.019999980926514,5.070000171661377,5.239999771118164,14307589.0,5.239999771118164
2019-06-12,5.269999980926514,5.139999866485596,5.210000038146973,5.170000076293945,11310143.0,5.170000076293945
2019-06-13,5.190000057220459,5.050000190734863,5.159999847412109,5.159999847412109,10837122.0,5.159999847412109
2019-06-14,5.309999942779541,5.090000152587891,5.159999847412109,5.099999904632568,15218209.0,5.099999904632568
2019-06-17,5.119999885559082,5.050000190734863,5.110000133514404,5.099999904632568,6592053.0,5.099999904632568
2019-06-18,5.119999885559082,5.0,5.090000152587891,5.03000020980835,7789232.0,5.03000020980835
2019-06-19,5.170000076293945,5.079999923706055,5.139999866485596,5.090000152587891,11346364.0,5.090000152587891
2019-06-20,5.239999771118164,5.050000190734863,5.090000152587891,5.210000038146973,23501890.0,5.210000038146973
2019-06-21,5.380000114440918,5.190000057220459,5.190000057220459,5.349999904632568,21199557.0,5.349999904632568
2019-06-24,5.429999828338623,5.289999961853027,5.340000152587891,5.360000133514404,17488992.0,5.360000133514404
2019-06-25,5.400000095367432,5.210000038146973,5.349999904632568,5.349999904632568,18104935.0,5.349999904632568
2019-06-26,5.329999923706055,5.25,5.300000190734863,5.289999961853027,7455677.0,5.289999961853027
2019-06-27,5.369999885559082,5.199999809265137,5.349999904632568,5.25,16107745.0,5.25
2019-06-28,5.260000228881836,5.110000133514404,5.25,5.150000095367432,12146078.0,5.150000095367432
2019-07-01,5.320000171661377,5.210000038146973,5.239999771118164,5.300000190734863,16451083.0,5.300000190734863
2019-07-02,5.389999866485596,5.269999980926514,5.380000114440918,5.28000020980835,14130051.0,5.28000020980835
2019-07-03,5.329999923706055,5.199999809265137,5.28000020980835,5.239999771118164,11492471.0,5.239999771118164
2019-07-04,5.449999809265137,5.230000019073486,5.269999980926514,5.300000190734863,29638549.0,5.300000190734863
2019-07-05,5.340000152587891,5.230000019073486,5.300000190734863,5.25,12188602.0,5.25
2019-07-08,5.25,4.980000019073486,5.25,4.980000019073486,20492939.0,4.980000019073486
2019-07-09,5.050000190734863,4.949999809265137,4.989999771118164,5.010000228881836,8869360.0,5.010000228881836
2019-07-10,5.110000133514404,4.989999771118164,5.010000228881836,5.039999961853027,11812649.0,5.039999961853027
2019-07-11,5.079999923706055,4.980000019073486,5.050000190734863,5.0,6839838.0,5.0
2019-07-12,5.03000020980835,4.960000038146973,4.989999771118164,4.989999771118164,7055791.0,4.989999771118164
2019-07-15,5.050000190734863,4.889999866485596,5.0,5.03000020980835,13202268.0,5.03000020980835
2019-07-16,5.059999942779541,5.0,5.0,5.050000190734863,7652180.0,5.050000190734863
2019-07-17,5.039999961853027,4.960000038146973,5.019999980926514,5.0,16308081.0,5.0
2019-07-18,4.980000019073486,4.860000133514404,4.980000019073486,4.900000095367432,12679589.0,4.900000095367432
2019-07-19,4.960000038146973,4.840000152587891,4.900000095367432,4.869999885559082,15903100.0,4.869999885559082
2019-07-22,4.889999866485596,4.579999923706055,4.889999866485596,4.619999885559082,16229879.0,4.619999885559082
2019-07-23,4.730000019073486,4.599999904632568,4.639999866485596,4.710000038146973,7486730.0,4.710000038146973
2019-07-24,4.889999866485596,4.71999979019165,4.75,4.860000133514404,21872037.0,4.860000133514404
2019-07-25,4.980000019073486,4.820000171661377,4.869999885559082,4.980000019073486,20604946.0,4.980000019073486
2019-07-26,5.079999923706055,4.929999828338623,4.940000057220459,4.989999771118164,21451693.0,4.989999771118164
2019-07-29,5.130000114440918,5.0,5.0,5.090000152587891,19254538.0,5.090000152587891
2019-07-30,5.210000038146973,5.090000152587891,5.090000152587891,5.119999885559082,14648857.0,5.119999885559082
2019-07-31,5.179999828338623,5.050000190734863,5.110000133514404,5.099999904632568,15941649.0,5.099999904632568
2019-08-01,5.179999828338623,5.03000020980835,5.119999885559082,5.079999923706055,13757007.0,5.079999923706055
2019-08-02,5.03000020980835,4.849999904632568,4.980000019073486,4.880000114440918,16810101.0,4.880000114440918
2019-08-05,5.099999904632568,4.920000076293945,4.940000057220459,4.949999809265137,19441215.0,4.949999809265137
2019-08-06,4.949999809265137,4.670000076293945,4.840000152587891,4.78000020980835,17986342.0,4.78000020980835
2019-08-07,4.889999866485596,4.650000095367432,4.820000171661377,4.659999847412109,14866578.0,4.659999847412109
2019-08-08,4.760000228881836,4.630000114440918,4.699999809265137,4.659999847412109,9624121.0,4.659999847412109
2019-08-09,4.71999979019165,4.5,4.699999809265137,4.53000020980835,12710953.0,4.53000020980835
2019-08-12,4.570000171661377,4.46999979019165,4.519999980926514,4.559999942779541,9419893.0,4.559999942779541
2019-08-13,4.559999942779541,4.46999979019165,4.510000228881836,4.539999961853027,8637258.0,4.539999961853027
2019-08-14,4.639999866485596,4.510000228881836,4.579999923706055,4.539999961853027,12156000.0,4.539999961853027
2019-08-15,4.5,4.400000095367432,4.409999847412109,4.489999771118164,11234907.0,4.489999771118164
2019-08-16,4.539999961853027,4.449999809265137,4.46999979019165,4.46999979019165,10848200.0,4.46999979019165
2019-08-19,4.619999885559082,4.480000019073486,4.5,4.590000152587891,12926710.0,4.590000152587891
2019-08-20,4.699999809265137,4.570000171661377,4.639999866485596,4.599999904632568,14399487.0,4.599999904632568
2019-08-21,4.679999828338623,4.550000190734863,4.550000190734863,4.630000114440918,13431105.0,4.630000114440918
2019-08-22,4.75,4.630000114440918,4.670000076293945,4.710000038146973,16632101.0,4.710000038146973
2019-08-23,4.730000019073486,4.619999885559082,4.710000038146973,4.650000095367432,9930402.0,4.650000095367432
2019-08-26,4.829999923706055,4.539999961853027,4.559999942779541,4.829999923706055,20872373.0,4.829999923706055
2019-08-27,4.920000076293945,4.739999771118164,4.789999961853027,4.849999904632568,31018727.0,4.849999904632568
2019-08-28,4.900000095367432,4.769999980926514,4.829999923706055,4.789999961853027,20116548.0,4.789999961853027
2019-08-29,4.840000152587891,4.760000228881836,4.800000190734863,4.760000228881836,11827022.0,4.760000228881836
2019-08-30,4.889999866485596,4.760000228881836,4.769999980926514,4.880000114440918,21828900.0,4.880000114440918
2019-09-02,5.130000114440918,4.880000114440918,4.880000114440918,5.079999923706055,33191428.0,5.079999923706055
2019-09-03,5.099999904632568,5.03000020980835,5.099999904632568,5.079999923706055,19351155.0,5.079999923706055
2019-09-04,5.130000114440918,5.010000228881836,5.070000171661377,5.059999942779541,13412649.0,5.059999942779541
2019-09-05,5.210000038146973,5.079999923706055,5.090000152587891,5.090000152587891,23947719.0,5.090000152587891
2019-09-06,5.190000057220459,5.070000171661377,5.099999904632568,5.139999866485596,14128641.0,5.139999866485596
2019-09-09,5.179999828338623,5.090000152587891,5.170000076293945,5.170000076293945,16583996.0,5.170000076293945
2019-09-10,5.230000019073486,5.099999904632568,5.159999847412109,5.139999866485596,18180745.0,5.139999866485596
2019-09-11,5.170000076293945,5.079999923706055,5.159999847412109,5.090000152587891,12295096.0,5.090000152587891
2019-09-12,5.130000114440918,5.070000171661377,5.099999904632568,5.110000133514404,8364891.0,5.110000133514404
2019-09-16,5.409999847412109,5.139999866485596,5.150000095367432,5.309999942779541,36377932.0,5.309999942779541
2019-09-17,5.840000152587891,5.260000228881836,5.309999942779541,5.53000020980835,94960950.0,5.53000020980835
2019-09-18,5.440000057220459,5.130000114440918,5.420000076293945,5.199999809265137,59673926.0,5.199999809265137
2019-09-19,5.71999979019165,5.230000019073486,5.239999771118164,5.71999979019165,75431708.0,5.71999979019165
2019-09-20,5.849999904632568,5.559999942779541,5.820000171661377,5.610000133514404,79525899.0,5.610000133514404
2019-09-23,5.849999904632568,5.53000020980835,5.53000020980835,5.639999866485596,48441153.0,5.639999866485596
2019-09-24,5.730000019073486,5.460000038146973,5.71999979019165,5.550000190734863,38190226.0,5.550000190734863
2019-09-25,5.519999980926514,5.269999980926514,5.5,5.28000020980835,26240152.0,5.28000020980835
2019-09-26,5.360000133514404,5.079999923706055,5.300000190734863,5.239999771118164,28364940.0,5.239999771118164
2019-09-27,5.449999809265137,5.170000076293945,5.199999809265137,5.320000171661377,23351749.0,5.320000171661377
2019-09-30,5.480000019073486,5.110000133514404,5.289999961853027,5.119999885559082,19373740.0,5.119999885559082
2019-10-08,5.199999809265137,4.949999809265137,5.130000114440918,4.989999771118164,17615408.0,4.989999771118164
2019-10-09,5.079999923706055,4.820000171661377,4.949999809265137,4.989999771118164,18771537.0,4.989999771118164
2019-10-10,5.050000190734863,4.929999828338623,5.0,5.010000228881836,13048940.0,5.010000228881836
2019-10-11,5.010000228881836,4.909999847412109,5.0,4.980000019073486,11710342.0,4.980000019073486
2019-10-14,5.090000152587891,4.980000019073486,5.039999961853027,5.070000171661377,17091865.0,5.070000171661377
2019-10-15,5.059999942779541,4.960000038146973,5.059999942779541,4.96999979019165,10069443.0,4.96999979019165
2019-10-16,5.010000228881836,4.869999885559082,4.980000019073486,4.880000114440918,9957450.0,4.880000114440918
2019-10-17,4.920000076293945,4.820000171661377,4.869999885559082,4.829999923706055,6414650.0,4.829999923706055
2019-10-18,4.860000133514404,4.71999979019165,4.840000152587891,4.739999771118164,10244870.0,4.739999771118164
2019-10-21,4.920000076293945,4.610000133514404,4.699999809265137,4.860000133514404,14058442.0,4.860000133514404
2019-10-22,5.010000228881836,4.820000171661377,4.849999904632568,4.929999828338623,13201334.0,4.929999828338623
2019-10-23,5.079999923706055,4.860000133514404,4.940000057220459,4.940000057220459,12757776.0,4.940000057220459
2019-10-24,5.010000228881836,4.889999866485596,4.920000076293945,4.929999828338623,7865304.0,4.929999828338623
2019-10-25,4.949999809265137,4.860000133514404,4.929999828338623,4.929999828338623,5201000.0,4.929999828338623
2019-10-28,5.0,4.880000114440918,4.929999828338623,4.96999979019165,9967020.0,4.96999979019165
2019-10-29,4.980000019073486,4.900000095367432,4.980000019073486,4.920000076293945,6375121.0,4.920000076293945
2019-10-30,4.960000038146973,4.829999923706055,4.909999847412109,4.840000152587891,8685103.0,4.840000152587891
2019-10-31,4.889999866485596,4.71999979019165,4.869999885559082,4.75,7406656.0,4.75
2019-11-01,4.809999942779541,4.71999979019165,4.760000228881836,4.800000190734863,7194303.0,4.800000190734863
2019-11-04,4.880000114440918,4.789999961853027,4.849999904632568,4.800000190734863,5500160.0,4.800000190734863
2019-11-05,4.889999866485596,4.789999961853027,4.820000171661377,4.849999904632568,6957534.0,4.849999904632568
2019-11-06,4.949999809265137,4.829999923706055,4.849999904632568,4.880000114440918,9363900.0,4.880000114440918
2019-11-07,4.909999847412109,4.800000190734863,4.880000114440918,4.860000133514404,6823629.0,4.860000133514404
2019-11-08,4.909999847412109,4.820000171661377,4.889999866485596,4.869999885559082,5824816.0,4.869999885559082
2019-11-11,4.860000133514404,4.699999809265137,4.860000133514404,4.75,7879636.0,4.75
2019-11-12,4.809999942779541,4.699999809265137,4.739999771118164,4.75,5253296.0,4.75
2019-11-13,4.739999771118164,4.670000076293945,4.739999771118164,4.690000057220459,4237307.0,4.690000057220459
2019-11-14,4.699999809265137,4.619999885559082,4.670000076293945,4.670000076293945,6455739.0,4.670000076293945
2019-11-15,4.670000076293945,4.53000020980835,4.659999847412109,4.550000190734863,8360464.0,4.550000190734863
2019-11-18,4.570000171661377,4.53000020980835,4.539999961853027,4.550000190734863,4364779.0,4.550000190734863
2019-11-19,4.630000114440918,4.550000190734863,4.559999942779541,4.619999885559082,5531752.0,4.619999885559082
2019-11-20,4.659999847412109,4.590000152587891,4.619999885559082,4.599999904632568,6030095.0,4.599999904632568
2019-11-21,4.650000095367432,4.559999942779541,4.599999904632568,4.599999904632568,4450700.0,4.599999904632568
2019-11-22,4.690000057220459,4.539999961853027,4.619999885559082,4.579999923706055,7640311.0,4.579999923706055
2019-11-25,4.590000152587891,4.5,4.579999923706055,4.539999961853027,6501800.0,4.539999961853027
2019-11-26,4.570000171661377,4.5,4.550000190734863,4.519999980926514,5193200.0,4.519999980926514
2019-11-27,4.599999904632568,4.5,4.53000020980835,4.579999923706055,8095048.0,4.579999923706055
2019-11-28,4.599999904632568,4.539999961853027,4.590000152587891,4.570000171661377,3846246.0,4.570000171661377
2019-11-29,4.630000114440918,4.550000190734863,4.559999942779541,4.630000114440918,5082594.0,4.630000114440918
2019-12-02,4.650000095367432,4.599999904632568,4.630000114440918,4.630000114440918,5033868.0,4.630000114440918
2019-12-03,4.670000076293945,4.579999923706055,4.610000133514404,4.650000095367432,5281910.0,4.650000095367432
2019-12-04,4.679999828338623,4.619999885559082,4.639999866485596,4.679999828338623,5688781.0,4.679999828338623
2019-12-05,4.760000228881836,4.650000095367432,4.670000076293945,4.730000019073486,7834710.0,4.730000019073486
2019-12-06,4.760000228881836,4.690000057220459,4.730000019073486,4.730000019073486,7434714.0,4.730000019073486
2019-12-09,4.760000228881836,4.699999809265137,4.730000019073486,4.739999771118164,5889928.0,4.739999771118164
2019-12-10,4.730000019073486,4.659999847412109,4.730000019073486,4.699999809265137,7264120.0,4.699999809265137
2019-12-11,4.71999979019165,4.670000076293945,4.699999809265137,4.679999828338623,6092830.0,4.679999828338623
2019-12-12,4.71999979019165,4.630000114440918,4.670000076293945,4.650000095367432,7677495.0,4.650000095367432
2019-12-13,4.699999809265137,4.610000133514404,4.670000076293945,4.650000095367432,12702089.0,4.650000095367432
2019-12-16,4.75,4.639999866485596,4.670000076293945,4.739999771118164,11829573.0,4.739999771118164
2019-12-17,4.869999885559082,4.730000019073486,4.730000019073486,4.840000152587891,17549695.0,4.840000152587891
2019-12-18,4.960000038146973,4.809999942779541,4.829999923706055,4.849999904632568,15702386.0,4.849999904632568
2019-12-19,4.880000114440918,4.809999942779541,4.849999904632568,4.829999923706055,10694555.0,4.829999923706055
2019-12-20,4.889999866485596,4.789999961853027,4.840000152587891,4.800000190734863,9822322.0,4.800000190734863
2019-12-23,4.820000171661377,4.670000076293945,4.820000171661377,4.710000038146973,8813370.0,4.710000038146973
2019-12-24,4.809999942779541,4.690000057220459,4.699999809265137,4.78000020980835,7779961.0,4.78000020980835
2019-12-25,4.840000152587891,4.699999809265137,4.78000020980835,4.75,7863900.0,4.75
2019-12-26,4.789999961853027,4.71999979019165,4.730000019073486,4.78000020980835,6120918.0,4.78000020980835
2019-12-27,4.849999904632568,4.760000228881836,4.769999980926514,4.760000228881836,11309536.0,4.760000228881836
2019-12-30,4.789999961853027,4.699999809265137,4.769999980926514,4.760000228881836,14353428.0,4.760000228881836
2019-12-31,4.820000171661377,4.71999979019165,4.739999771118164,4.739999771118164,7928252.0,4.739999771118164
2020-01-02,4.840000152587891,4.75,4.760000228881836,4.809999942779541,13457137.0,4.809999942779541
2020-01-03,4.940000057220459,4.789999961853027,4.829999923706055,4.920000076293945,17858537.0,4.920000076293945
2020-01-06,4.96999979019165,4.869999885559082,4.96999979019165,4.920000076293945,19599975.0,4.920000076293945
2020-01-07,5.199999809265137,4.900000095367432,4.949999809265137,5.119999885559082,36495067.0,5.119999885559082
2020-01-08,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,30251050.0,5.139999866485596
2020-01-09,5.099999904632568,5.0,5.099999904632568,5.039999961853027,20274026.0,5.039999961853027
2020-01-10,5.039999961853027,4.940000057220459,5.03000020980835,4.96999979019165,10315177.0,4.96999979019165
2020-01-13,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,8679213.0,4.980000019073486
2020-01-14,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,10680519.0,4.940000057220459
2020-01-15,4.929999828338623,4.849999904632568,4.920000076293945,4.880000114440918,8485400.0,4.880000114440918
2020-01-16,4.940000057220459,4.849999904632568,4.880000114440918,4.869999885559082,9712541.0,4.869999885559082
2020-01-17,4.900000095367432,4.840000152587891,4.869999885559082,4.869999885559082,6192677.0,4.869999885559082
2020-01-20,5.050000190734863,4.829999923706055,4.880000114440918,5.050000190734863,21562032.0,5.050000190734863
2020-01-21,5.050000190734863,4.929999828338623,5.050000190734863,4.960000038146973,11260934.0,4.960000038146973
2020-01-22,4.869999885559082,4.480000019073486,4.710000038146973,4.739999771118164,22704676.0,4.739999771118164
2020-01-23,4.809999942779541,4.510000228881836,4.679999828338623,4.619999885559082,13011437.0,4.619999885559082
2020-02-03,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,4106200.0,4.159999847412109
2020-02-04,4.039999961853027,3.75,3.75,3.9700000286102295,20326106.0,3.9700000286102295
2020-02-05,4.099999904632568,3.940000057220459,3.940000057220459,4.03000020980835,12811050.0,4.03000020980835
2020-02-06,4.239999771118164,3.9700000286102295,4.059999942779541,4.210000038146973,17680365.0,4.210000038146973
2020-02-07,4.329999923706055,4.159999847412109,4.190000057220459,4.25,13521141.0,4.25
2020-02-10,4.260000228881836,4.199999809265137,4.210000038146973,4.239999771118164,10492236.0,4.239999771118164
2020-02-11,4.239999771118164,4.150000095367432,4.21999979019165,4.159999847412109,12500780.0,4.159999847412109
2020-02-12,4.28000020980835,4.159999847412109,4.179999828338623,4.239999771118164,15021162.0,4.239999771118164
2020-02-13,4.320000171661377,4.190000057220459,4.289999961853027,4.199999809265137,12094594.0,4.199999809265137
2020-02-14,4.190000057220459,4.099999904632568,4.159999847412109,4.150000095367432,11190388.0,4.150000095367432
2020-02-17,4.389999866485596,4.159999847412109,4.170000076293945,4.380000114440918,22157563.0,4.380000114440918
2020-02-18,4.559999942779541,4.369999885559082,4.380000114440918,4.53000020980835,23175120.0,4.53000020980835
2020-02-19,4.559999942779541,4.409999847412109,4.489999771118164,4.480000019073486,16906774.0,4.480000019073486
2020-02-20,4.570000171661377,4.440000057220459,4.489999771118164,4.53000020980835,14519063.0,4.53000020980835
2020-02-21,4.96999979019165,4.489999771118164,4.519999980926514,4.71999979019165,42076106.0,4.71999979019165
2020-02-24,4.920000076293945,4.679999828338623,4.739999771118164,4.760000228881836,29771556.0,4.760000228881836
2020-02-25,4.760000228881836,4.5,4.510000228881836,4.710000038146973,24722367.0,4.710000038146973
2020-02-26,4.809999942779541,4.610000133514404,4.619999885559082,4.710000038146973,23373373.0,4.710000038146973
2020-02-27,4.929999828338623,4.659999847412109,4.75,4.840000152587891,27579630.0,4.840000152587891
2020-02-28,4.789999961853027,4.53000020980835,4.710000038146973,4.559999942779541,19779146.0,4.559999942779541
2020-03-02,4.820000171661377,4.570000171661377,4.610000133514404,4.769999980926514,15647231.0,4.769999980926514
2020-03-03,5.0,4.78000020980835,4.849999904632568,4.889999866485596,32136808.0,4.889999866485596
2020-03-04,4.980000019073486,4.789999961853027,4.840000152587891,4.880000114440918,20411764.0,4.880000114440918
2020-03-05,5.090000152587891,4.869999885559082,4.920000076293945,5.050000190734863,33718485.0,5.050000190734863
2020-03-06,5.159999847412109,4.980000019073486,5.059999942779541,4.989999771118164,18958995.0,4.989999771118164
2020-03-09,4.96999979019165,4.730000019073486,4.929999828338623,4.730000019073486,21801232.0,4.730000019073486
2020-03-10,4.909999847412109,4.619999885559082,4.639999866485596,4.860000133514404,17502823.0,4.860000133514404
2020-03-11,5.110000133514404,4.860000133514404,4.880000114440918,4.889999866485596,23504362.0,4.889999866485596
2020-03-12,4.889999866485596,4.730000019073486,4.889999866485596,4.78000020980835,12682717.0,4.78000020980835
2020-03-13,4.869999885559082,4.409999847412109,4.5,4.78000020980835,18798444.0,4.78000020980835
2020-03-16,4.820000171661377,4.420000076293945,4.800000190734863,4.53000020980835,19434587.0,4.53000020980835
2020-03-17,4.590000152587891,4.260000228881836,4.53000020980835,4.440000057220459,13172603.0,4.440000057220459
2020-03-18,4.519999980926514,4.25,4.489999771118164,4.260000228881836,16074765.0,4.260000228881836
2020-03-19,4.360000133514404,4.050000190734863,4.269999980926514,4.360000133514404,17895087.0,4.360000133514404
2020-03-20,4.400000095367432,4.289999961853027,4.349999904632568,4.400000095367432,9096334.0,4.400000095367432
2020-03-23,4.360000133514404,4.21999979019165,4.289999961853027,4.21999979019165,9593841.0,4.21999979019165
2020-03-24,4.349999904632568,4.199999809265137,4.300000190734863,4.329999923706055,8398281.0,4.329999923706055
2020-03-25,4.440000057220459,4.360000133514404,4.420000076293945,4.400000095367432,6202115.0,4.400000095367432
2020-03-26,4.489999771118164,4.360000133514404,4.389999866485596,4.449999809265137,9413620.0,4.449999809265137
2020-03-27,4.519999980926514,4.380000114440918,4.480000019073486,4.400000095367432,7721516.0,4.400000095367432
2020-03-30,4.340000152587891,4.21999979019165,4.300000190734863,4.260000228881836,6019823.0,4.260000228881836
2020-03-31,4.320000171661377,4.199999809265137,4.289999961853027,4.230000019073486,5632740.0,4.230000019073486
2020-04-01,4.300000190734863,4.190000057220459,4.25,4.239999771118164,4420320.0,4.239999771118164
2020-04-02,4.380000114440918,4.210000038146973,4.210000038146973,4.369999885559082,6105960.0,4.369999885559082
2020-04-03,4.409999847412109,4.309999942779541,4.400000095367432,4.349999904632568,4950800.0,4.349999904632568
2020-04-07,4.510000228881836,4.380000114440918,4.440000057220459,4.440000057220459,7736761.0,4.440000057220459
2020-04-08,4.619999885559082,4.409999847412109,4.449999809265137,4.550000190734863,10937917.0,4.550000190734863
2020-04-09,4.590000152587891,4.489999771118164,4.559999942779541,4.519999980926514,8797671.0,4.519999980926514
2020-04-10,4.510000228881836,4.340000152587891,4.510000228881836,4.369999885559082,9095159.0,4.369999885559082
2020-04-13,4.389999866485596,4.300000190734863,4.349999904632568,4.369999885559082,5252269.0,4.369999885559082
2020-04-14,4.460000038146973,4.369999885559082,4.369999885559082,4.440000057220459,4146540.0,4.440000057220459
2020-04-15,4.460000038146973,4.400000095367432,4.460000038146973,4.420000076293945,3481235.0,4.420000076293945
2020-04-16,4.449999809265137,4.349999904632568,4.420000076293945,4.380000114440918,4206514.0,4.380000114440918
2020-04-17,4.409999847412109,4.28000020980835,4.400000095367432,4.289999961853027,9314173.0,4.289999961853027
2020-04-20,4.340000152587891,4.260000228881836,4.320000171661377,4.340000152587891,4919992.0,4.340000152587891
2020-04-21,4.320000171661377,4.210000038146973,4.320000171661377,4.269999980926514,5206661.0,4.269999980926514
2020-04-22,4.340000152587891,4.210000038146973,4.269999980926514,4.289999961853027,4718820.0,4.289999961853027
2020-04-23,4.360000133514404,4.260000228881836,4.320000171661377,4.320000171661377,8273502.0,4.320000171661377
2020-04-24,4.340000152587891,4.199999809265137,4.289999961853027,4.21999979019165,7317304.0,4.21999979019165
2020-04-27,4.260000228881836,4.139999866485596,4.21999979019165,4.150000095367432,7320155.0,4.150000095367432
2020-04-28,4.179999828338623,3.940000057220459,4.139999866485596,4.150000095367432,9615549.0,4.150000095367432
2020-04-29,4.460000038146973,4.079999923706055,4.079999923706055,4.300000190734863,15593486.0,4.300000190734863
2020-04-30,4.429999828338623,4.289999961853027,4.289999961853027,4.400000095367432,9638598.0,4.400000095367432
2020-05-06,4.489999771118164,4.349999904632568,4.400000095367432,4.389999866485596,11086802.0,4.389999866485596
2020-05-07,4.420000076293945,4.329999923706055,4.389999866485596,4.380000114440918,6410414.0,4.380000114440918
2020-05-08,4.480000019073486,4.380000114440918,4.389999866485596,4.400000095367432,8581035.0,4.400000095367432
2020-05-11,4.440000057220459,4.360000133514404,4.409999847412109,4.400000095367432,7831474.0,4.400000095367432
2020-05-12,4.639999866485596,4.340000152587891,4.380000114440918,4.619999885559082,22527494.0,4.619999885559082
2020-05-13,4.78000020980835,4.559999942779541,4.599999904632568,4.699999809265137,21057693.0,4.699999809265137
2020-05-14,4.730000019073486,4.53000020980835,4.699999809265137,4.550000190734863,12754442.0,4.550000190734863
2020-05-15,4.590000152587891,4.449999809265137,4.570000171661377,4.480000019073486,9491858.0,4.480000019073486
2020-05-18,4.650000095367432,4.440000057220459,4.550000190734863,4.599999904632568,13626479.0,4.599999904632568
2020-05-19,4.619999885559082,4.5,4.619999885559082,4.53000020980835,7583800.0,4.53000020980835
2020-05-20,4.539999961853027,4.420000076293945,4.519999980926514,4.5,11058613.0,4.5
2020-05-21,4.579999923706055,4.449999809265137,4.489999771118164,4.519999980926514,7446938.0,4.519999980926514
2020-05-22,4.610000133514404,4.409999847412109,4.519999980926514,4.579999923706055,12445097.0,4.579999923706055
2020-05-25,4.690000057220459,4.510000228881836,4.550000190734863,4.53000020980835,9573508.0,4.53000020980835
2020-05-26,4.619999885559082,4.510000228881836,4.539999961853027,4.610000133514404,9430946.0,4.610000133514404
2020-05-27,4.869999885559082,4.570000171661377,4.610000133514404,4.739999771118164,21347942.0,4.739999771118164
2020-05-28,4.849999904632568,4.650000095367432,4.730000019073486,4.829999923706055,17195304.0,4.829999923706055
2020-05-29,4.960000038146973,4.760000228881836,4.829999923706055,4.900000095367432,17663369.0,4.900000095367432
2020-06-01,4.949999809265137,4.849999904632568,4.920000076293945,4.869999885559082,17043871.0,4.869999885559082
2020-06-02,5.039999961853027,4.860000133514404,4.880000114440918,4.900000095367432,18699827.0,4.900000095367432
2020-06-03,4.96999979019165,4.800000190734863,4.920000076293945,4.949999809265137,14034099.0,4.949999809265137
2020-06-04,5.010000228881836,4.909999847412109,4.909999847412109,4.960000038146973,10966953.0,4.960000038146973
2020-06-05,5.019999980926514,4.849999904632568,4.96999979019165,5.010000228881836,18443120.0,5.010000228881836
2020-06-08,5.079999923706055,4.980000019073486,5.0,5.070000171661377,14990061.0,5.070000171661377
2020-06-09,5.059999942779541,4.96999979019165,5.059999942779541,5.019999980926514,11491824.0,5.019999980926514
2020-06-10,5.0,4.829999923706055,5.0,4.900000095367432,11882277.0,4.900000095367432
2020-06-11,5.059999942779541,4.860000133514404,4.900000095367432,4.949999809265137,19772823.0,4.949999809265137
2020-06-12,5.440000057220459,4.789999961853027,4.860000133514404,5.25,49510485.0,5.25
2020-06-15,5.320000171661377,5.099999904632568,5.25,5.099999904632568,25339601.0,5.099999904632568
2020-06-16,5.170000076293945,5.070000171661377,5.139999866485596,5.099999904632568,11732146.0,5.099999904632568
2020-06-17,5.170000076293945,5.059999942779541,5.079999923706055,5.119999885559082,11224393.0,5.119999885559082
2020-06-18,5.150000095367432,5.059999942779541,5.119999885559082,5.090000152587891,7849956.0,5.090000152587891
2020-06-19,5.090000152587891,4.960000038146973,5.090000152587891,5.0,13899532.0,5.0
2020-06-22,5.03000020980835,4.920000076293945,4.980000019073486,4.980000019073486,11693267.0,4.980000019073486
2020-06-23,5.0,4.860000133514404,5.0,4.920000076293945,12736221.0,4.920000076293945
2020-06-24,4.960000038146973,4.860000133514404,4.920000076293945,4.929999828338623,6885093.0,4.929999828338623
2020-06-29,4.949999809265137,4.800000190734863,4.929999828338623,4.809999942779541,9157600.0,4.809999942779541
2020-06-30,4.909999847412109,4.820000171661377,4.820000171661377,4.829999923706055,7369570.0,4.829999923706055
2020-07-01,4.869999885559082,4.789999961853027,4.829999923706055,4.809999942779541,7294401.0,4.809999942779541
2020-07-02,5.039999961853027,4.760000228881836,4.809999942779541,5.0,16429952.0,5.0
2020-07-03,5.039999961853027,4.940000057220459,5.0,4.960000038146973,13098348.0,4.960000038146973
2020-07-06,5.170000076293945,4.960000038146973,4.96999979019165,5.159999847412109,22950046.0,5.159999847412109
2020-07-07,5.239999771118164,5.090000152587891,5.210000038146973,5.099999904632568,24247034.0,5.099999904632568
2020-07-08,5.389999866485596,5.070000171661377,5.110000133514404,5.300000190734863,43123840.0,5.300000190734863
2020-07-09,5.449999809265137,5.289999961853027,5.389999866485596,5.349999904632568,35094185.0,5.349999904632568
2020-07-10,5.550000190734863,5.239999771118164,5.360000133514404,5.260000228881836,37441971.0,5.260000228881836
2020-07-13,5.380000114440918,5.21999979019165,5.260000228881836,5.349999904632568,28434710.0,5.349999904632568
2020-07-14,5.460000038146973,5.179999828338623,5.369999885559082,5.329999923706055,29035127.0,5.329999923706055
2020-07-15,5.389999866485596,5.150000095367432,5.320000171661377,5.179999828338623,22057442.0,5.179999828338623
2020-07-16,5.239999771118164,4.980000019073486,5.159999847412109,4.989999771118164,20271967.0,4.989999771118164
2020-07-17,5.079999923706055,4.880000114440918,4.96999979019165,5.0,15810953.0,5.0
2020-07-20,5.480000019073486,5.019999980926514,5.050000190734863,5.480000019073486,41310209.0,5.480000019073486
2020-07-21,5.550000190734863,5.409999847412109,5.539999961853027,5.449999809265137,41090412.0,5.449999809265137
2020-07-22,5.71999979019165,5.400000095367432,5.449999809265137,5.429999828338623,39252641.0,5.429999828338623
2020-07-23,5.579999923706055,5.269999980926514,5.480000019073486,5.510000228881836,42850681.0,5.510000228881836
2020-07-24,5.730000019073486,5.389999866485596,5.53000020980835,5.389999866485596,61084483.0,5.389999866485596
2020-07-27,5.389999866485596,5.079999923706055,5.340000152587891,5.159999847412109,32283983.0,5.159999847412109
2020-07-28,5.21999979019165,5.090000152587891,5.139999866485596,5.170000076293945,18891885.0,5.170000076293945
2020-07-29,5.269999980926514,5.050000190734863,5.139999866485596,5.25,18684245.0,5.25
2020-07-30,5.340000152587891,5.130000114440918,5.21999979019165,5.150000095367432,17342721.0,5.150000095367432
2020-07-31,5.230000019073486,5.070000171661377,5.150000095367432,5.179999828338623,13831762.0,5.179999828338623
2020-08-03,5.639999866485596,5.210000038146973,5.210000038146973,5.599999904632568,51430013.0,5.599999904632568
2020-08-04,5.619999885559082,5.360000133514404,5.599999904632568,5.389999866485596,30578252.0,5.389999866485596
2020-08-05,5.769999980926514,5.340000152587891,5.409999847412109,5.670000076293945,50303443.0,5.670000076293945
2020-08-06,5.769999980926514,5.53000020980835,5.679999828338623,5.679999828338623,41551336.0,5.679999828338623
2020-08-07,6.25,5.690000057220459,5.71999979019165,6.25,55994226.0,6.25
2020-08-10,6.880000114440918,6.610000133514404,6.880000114440918,6.880000114440918,67333243.0,6.880000114440918
2020-08-11,7.570000171661377,7.0,7.289999961853027,7.570000171661377,220145041.0,7.570000171661377
2020-08-12,7.409999847412109,6.809999942779541,7.409999847412109,6.809999942779541,173079957.0,6.809999942779541
2020-08-13,7.489999771118164,6.869999885559082,6.869999885559082,7.489999771118164,146111265.0,7.489999771118164
2020-08-14,8.079999923706055,7.079999923706055,7.71999979019165,7.360000133514404,160141271.0,7.360000133514404
2020-08-17,8.079999923706055,7.360000133514404,7.519999980926514,7.679999828338623,135072371.0,7.679999828338623
2020-08-18,8.449999809265137,7.179999828338623,7.300000190734863,8.449999809265137,148858293.0,8.449999809265137
2020-08-19,9.239999771118164,8.119999885559082,8.529999732971191,8.5,167351670.0,8.5
2020-08-20,8.630000114440918,7.820000171661377,8.239999771118164,8.300000190734863,89144789.0,8.300000190734863
2020-08-21,8.539999961853027,7.849999904632568,8.279999732971191,7.980000019073486,76567059.0,7.980000019073486
2020-08-24,7.989999771118164,7.349999904632568,7.860000133514404,7.900000095367432,71120022.0,7.900000095367432
2020-08-25,8.1899995803833,7.559999942779541,7.820000171661377,7.599999904632568,56936459.0,7.599999904632568
2020-08-26,7.699999809265137,7.139999866485596,7.53000020980835,7.230000019073486,58983813.0,7.230000019073486
2020-08-27,7.860000133514404,7.099999904632568,7.230000019073486,7.670000076293945,61603180.0,7.670000076293945
2020-08-28,8.050000190734863,7.5,7.53000020980835,7.78000020980835,52542679.0,7.78000020980835
2020-08-31,8.5600004196167,7.940000057220459,8.180000305175781,8.5600004196167,77803286.0,8.5600004196167
2020-09-01,9.119999885559082,8.40999984741211,8.8100004196167,8.539999961853027,115225672.0,8.539999961853027
2020-09-02,8.779999732971191,8.199999809265137,8.520000457763672,8.289999961853027,72649169.0,8.289999961853027
2020-09-03,8.5600004196167,8.039999961853027,8.170000076293945,8.319999694824219,51065530.0,8.319999694824219
2020-09-04,8.34000015258789,8.010000228881836,8.100000381469727,8.199999809265137,34746029.0,8.199999809265137
2020-09-07,8.1899995803833,7.650000095367432,8.149999618530273,7.699999809265137,55087706.0,7.699999809265137
2020-09-08,7.880000114440918,7.489999771118164,7.760000228881836,7.849999904632568,35488080.0,7.849999904632568
2020-09-09,7.820000171661377,7.25,7.75,7.519999980926514,40509416.0,7.519999980926514
2020-09-10,7.739999771118164,7.349999904632568,7.599999904632568,7.380000114440918,30427825.0,7.380000114440918
2020-09-11,7.949999809265137,7.179999828338623,7.460000038146973,7.920000076293945,56128513.0,7.920000076293945
2020-09-14,8.180000305175781,7.679999828338623,8.180000305175781,7.809999942779541,44973100.0,7.809999942779541
2020-09-15,8.59000015258789,7.730000019073486,7.880000114440918,8.59000015258789,51096416.0,8.59000015258789
2020-09-16,8.880000114440918,8.260000228881836,8.880000114440918,8.529999732971191,82309804.0,8.529999732971191
2020-09-17,8.829999923706055,8.359999656677246,8.600000381469727,8.609999656677246,46252629.0,8.609999656677246
2020-09-18,8.970000267028809,8.350000381469727,8.550000190734863,8.520000457763672,59449738.0,8.520000457763672
2020-09-21,9.369999885559082,8.479999542236328,8.489999771118164,9.369999885559082,39808848.0,9.369999885559082
2020-09-22,9.300000190734863,8.430000305175781,9.300000190734863,8.430000305175781,79325199.0,8.430000305175781
2020-09-23,7.940000057220459,7.590000152587891,7.590000152587891,7.590000152587891,159375253.0,7.590000152587891
2020-09-24,7.929999828338623,7.320000171661377,7.409999847412109,7.630000114440918,73126915.0,7.630000114440918
2020-09-25,7.679999828338623,7.210000038146973,7.510000228881836,7.420000076293945,48566972.0,7.420000076293945
2020-09-28,7.409999847412109,6.699999809265137,7.409999847412109,6.900000095367432,70520581.0,6.900000095367432
2020-09-29,7.039999961853027,6.710000038146973,6.960000038146973,6.900000095367432,35914621.0,6.900000095367432
2020-09-30,7.239999771118164,6.849999904632568,6.900000095367432,7.010000228881836,44878318.0,7.010000228881836
2020-10-09,7.309999942779541,7.079999923706055,7.199999809265137,7.199999809265137,35353609.0,7.199999809265137
2020-10-12,7.619999885559082,7.110000133514404,7.25,7.610000133514404,54644207.0,7.610000133514404
2020-10-13,8.199999809265137,7.46999979019165,7.519999980926514,7.900000095367432,60262518.0,7.900000095367432
2020-10-14,7.960000038146973,7.630000114440918,7.769999980926514,7.670000076293945,36429184.0,7.670000076293945
2020-10-15,7.860000133514404,7.559999942779541,7.730000019073486,7.650000095367432,24975267.0,7.650000095367432
2020-10-16,8.0600004196167,7.420000076293945,7.639999866485596,7.820000171661377,48782299.0,7.820000171661377
2020-10-19,7.940000057220459,7.650000095367432,7.940000057220459,7.730000019073486,27593457.0,7.730000019073486
2020-10-20,7.730000019073486,7.53000020980835,7.579999923706055,7.679999828338623,19440723.0,7.679999828338623
2020-10-21,7.730000019073486,7.429999828338623,7.679999828338623,7.489999771118164,22025132.0,7.489999771118164
2020-10-22,7.489999771118164,7.28000020980835,7.449999809265137,7.389999866485596,15830833.0,7.389999866485596
2020-10-23,7.639999866485596,7.429999828338623,7.440000057220459,7.480000019073486,19884959.0,7.480000019073486
2020-10-26,7.650000095367432,7.21999979019165,7.429999828338623,7.579999923706055,17860554.0,7.579999923706055
2020-10-27,7.670000076293945,7.5,7.559999942779541,7.510000228881836,6828345.0,7.510000228881836