Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.270000457763672,8.020000457763672,8.1899995803833,8.079999923706055,4218013.0,7.2370195388793945
2010-01-05,8.130000114440918,7.889999866485596,8.119999885559082,8.100000381469727,6004571.0,7.254931926727295
2010-01-06,8.170000076293945,7.960000038146973,8.100000381469727,8.100000381469727,4699670.0,7.254931926727295
2010-01-07,8.130000114440918,7.900000095367432,8.100000381469727,7.920000076293945,3809280.0,7.093711853027344
2010-01-08,7.989999771118164,7.75,7.900000095367432,7.940000057220459,4140524.0,7.1116251945495605
2010-01-11,8.119999885559082,7.800000190734863,8.0,8.020000457763672,3925499.0,7.183279991149902
2010-01-12,8.25,7.900000095367432,8.029999732971191,8.220000267028809,6788209.0,7.36241340637207
2010-01-13,8.229999542236328,8.0,8.0600004196167,8.079999923706055,5066668.0,7.2370195388793945
2010-01-14,8.220000267028809,8.010000228881836,8.020000457763672,8.220000267028809,5197713.0,7.36241340637207
2010-01-15,8.600000381469727,8.170000076293945,8.180000305175781,8.600000381469727,12424812.0,7.702768325805664
2010-01-18,8.65999984741211,8.420000076293945,8.520000457763672,8.609999656677246,7728142.0,7.711724758148193
2010-01-19,8.880000114440918,8.489999771118164,8.619999885559082,8.65999984741211,9446195.0,7.7565083503723145
2010-01-20,8.6899995803833,8.149999618530273,8.6899995803833,8.25,6584852.0,7.389283180236816
2010-01-21,8.34000015258789,8.100000381469727,8.25,8.210000038146973,3806582.0,7.353456974029541
2010-01-22,8.149999618530273,7.840000152587891,8.100000381469727,8.010000228881836,5236849.0,7.174322128295898
2010-01-25,8.119999885559082,7.800000190734863,8.0,7.809999942779541,3788263.0,6.995188236236572
2010-01-26,7.920000076293945,7.639999866485596,7.809999942779541,7.739999771118164,3338711.0,6.932491302490234
2010-01-27,7.880000114440918,7.650000095367432,7.800000190734863,7.75,1958642.0,6.941448211669922
2010-01-28,7.880000114440918,7.690000057220459,7.71999979019165,7.869999885559082,2012436.0,7.0489277839660645
2010-01-29,7.949999809265137,7.699999809265137,7.800000190734863,7.929999828338623,2743483.0,7.102668285369873
2010-02-01,7.900000095367432,7.599999904632568,7.849999904632568,7.769999980926514,2464176.0,6.9593610763549805
2010-02-02,7.960000038146973,7.760000228881836,7.809999942779541,7.78000020980835,1659197.0,6.968317985534668
2010-02-03,8.069999694824219,7.769999980926514,7.820000171661377,8.050000190734863,4568886.0,7.210149765014648
2010-02-04,8.180000305175781,7.860000133514404,7.989999771118164,8.069999694824219,4499065.0,7.228062152862549
2010-02-05,8.069999694824219,7.800000190734863,7.900000095367432,7.960000038146973,3266525.0,7.129538536071777
2010-02-08,8.109999656677246,7.869999885559082,7.949999809265137,8.109999656677246,2958576.0,7.263888359069824
2010-02-09,8.199999809265137,8.039999961853027,8.039999961853027,8.149999618530273,3447883.0,7.299715995788574
2010-02-10,8.390000343322754,8.100000381469727,8.1899995803833,8.319999694824219,5080173.0,7.451979160308838
2010-02-11,8.359999656677246,8.0600004196167,8.279999732971191,8.079999923706055,3577720.0,7.2370195388793945
2010-02-12,8.15999984741211,8.029999732971191,8.149999618530273,8.09000015258789,1896509.0,7.245976448059082
2010-02-22,8.210000038146973,8.039999961853027,8.140000343322754,8.100000381469727,2442384.0,7.254931926727295
2010-02-23,8.460000038146973,8.0600004196167,8.119999885559082,8.420000076293945,6140638.0,7.541547775268555
2010-02-24,8.779999732971191,8.300000190734863,8.40999984741211,8.760000228881836,11758712.0,7.84607458114624
2010-02-25,8.960000038146973,8.569999694824219,8.75,8.779999732971191,8866374.0,7.863988399505615
2010-02-26,9.430000305175781,8.680000305175781,8.699999809265137,9.350000381469727,16025579.0,8.374519348144531
2010-03-01,9.460000038146973,9.15999984741211,9.289999961853027,9.359999656677246,14873556.0,8.383477210998535
2010-03-02,9.390000343322754,9.039999961853027,9.380000114440918,9.079999923706055,10695274.0,8.132689476013184
2010-03-03,9.180000305175781,8.920000076293945,9.079999923706055,9.149999618530273,9353889.0,8.195387840270996
2010-03-04,9.25,8.899999618530273,9.100000381469727,9.0600004196167,8779180.0,8.114778518676758
2010-03-05,9.380000114440918,8.960000038146973,9.079999923706055,9.010000228881836,8140825.0,8.069993019104004
2010-03-08,9.390000343322754,8.9399995803833,9.020000457763672,9.149999618530273,6105518.0,8.195387840270996
2010-03-09,9.109999656677246,8.75,9.0600004196167,8.8100004196167,8597409.0,7.890859603881836
2010-03-10,9.010000228881836,8.699999809265137,8.789999961853027,8.84000015258789,4312182.0,7.917729377746582
2010-03-11,9.680000305175781,8.949999809265137,9.300000190734863,8.979999542236328,13003362.0,8.043122291564941
2010-03-12,8.850000381469727,8.5,8.75,8.529999732971191,8031864.0,7.640070915222168
2010-03-15,8.699999809265137,8.3100004196167,8.449999809265137,8.430000305175781,4525577.0,7.550504684448242
2010-03-16,8.460000038146973,8.289999961853027,8.460000038146973,8.449999809265137,3166892.0,7.568418502807617
2010-03-17,9.300000190734863,8.539999961853027,8.550000190734863,9.180000305175781,22210840.0,8.222257614135742
2010-03-18,9.300000190734863,9.050000190734863,9.180000305175781,9.289999961853027,15501294.0,8.320780754089355
2010-03-19,9.359999656677246,9.109999656677246,9.350000381469727,9.239999771118164,9099034.0,8.275996208190918
2010-03-22,9.270000457763672,9.029999732971191,9.15999984741211,9.199999809265137,8221674.0,8.240169525146484
2010-03-23,9.6899995803833,9.039999961853027,9.1899995803833,9.550000190734863,26067206.0,8.553653717041016
2010-03-24,10.510000228881836,9.4399995803833,9.449999809265137,10.510000228881836,52549401.0,9.413497924804688
2010-03-25,11.5600004196167,11.010000228881836,11.020000457763672,11.5600004196167,32866816.0,10.35395336151123
2010-03-26,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0,10.35395336151123
2010-03-29,11.40999984741211,10.670000076293945,11.399999618530273,11.039999961853027,54028852.0,9.888204574584961
2010-03-30,11.239999771118164,10.869999885559082,11.039999961853027,11.079999923706055,29892595.0,9.924030303955078
2010-03-31,11.460000038146973,10.800000190734863,10.960000038146973,11.050000190734863,29405083.0,9.897161483764648
2010-04-01,11.649999618530273,10.8100004196167,10.899999618530273,11.4399995803833,36071010.0,10.246472358703613
2010-04-02,11.350000381469727,10.970000267028809,11.260000228881836,11.119999885559082,20563655.0,9.959856986999512
2010-04-06,11.15999984741211,10.859999656677246,11.079999923706055,10.970000267028809,14106895.0,9.825508117675781
2010-04-07,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0.0,9.825508117675781
2010-04-08,11.100000381469727,10.680000305175781,10.75,10.949999809265137,16268860.0,9.807594299316406
2010-04-09,10.9399995803833,10.6899995803833,10.800000190734863,10.890000343322754,11763170.0,9.75385570526123
2010-04-12,10.960000038146973,10.470000267028809,10.920000076293945,10.550000190734863,18131539.0,9.449326515197754
2010-04-13,10.649999618530273,9.979999542236328,10.460000038146973,10.149999618530273,14931867.0,9.091055870056152
2010-04-14,10.5,10.100000381469727,10.1899995803833,10.470000267028809,13855761.0,9.377671241760254
2010-04-15,10.470000267028809,10.100000381469727,10.470000267028809,10.180000305175781,9688107.0,9.117929458618164
2010-04-16,10.460000038146973,10.100000381469727,10.25,10.239999771118164,8603685.0,9.171669006347656
2010-04-19,10.34000015258789,9.850000381469727,10.170000076293945,9.9399995803833,8566879.0,8.90296745300293
2010-04-20,10.140000343322754,9.5,9.899999618530273,10.109999656677246,9945608.0,9.055231094360352
2010-04-21,10.390000343322754,9.9399995803833,10.0,10.319999694824219,11248624.0,9.24332046508789
2010-04-22,10.34000015258789,10.079999923706055,10.210000038146973,10.109999656677246,8517630.0,9.055231094360352
2010-04-23,10.319999694824219,10.050000190734863,10.109999656677246,10.279999732971191,9342046.0,9.207494735717773
2010-04-26,10.609999656677246,10.25,10.350000381469727,10.270000457763672,11433728.0,9.198538780212402
2010-04-27,10.180000305175781,9.350000381469727,10.180000305175781,9.5,11197385.0,8.508872032165527
2010-04-28,9.569999694824219,9.260000228881836,9.390000343322754,9.369999885559082,4661503.0,8.392434120178223
2010-04-29,9.579999923706055,9.029999732971191,9.380000114440918,9.0600004196167,4973136.0,8.114778518676758
2010-04-30,9.390000343322754,8.8100004196167,9.220000267028809,9.380000114440918,5605552.0,8.40139102935791
2010-05-04,9.329999923706055,9.010000228881836,9.100000381469727,9.210000038146973,3040940.0,8.249127388000488
2010-05-05,9.579999923706055,9.050000190734863,9.149999618530273,9.5600004196167,6352495.0,8.562613487243652
2010-05-06,9.75,9.100000381469727,9.5600004196167,9.220000267028809,6501108.0,8.258084297180176
2010-05-07,9.1899995803833,8.520000457763672,8.970000267028809,8.59000015258789,6394700.0,7.693811416625977
2010-05-10,8.699999809265137,8.109999656677246,8.449999809265137,8.4399995803833,5334622.0,7.559459686279297
2010-05-11,8.699999809265137,8.229999542236328,8.680000305175781,8.279999732971191,4834674.0,7.416153430938721
2010-05-12,8.350000381469727,8.0,8.109999656677246,8.270000457763672,5456743.0,7.407196998596191
2010-05-13,8.479999542236328,8.119999885559082,8.430000305175781,8.449999809265137,4309607.0,7.568418502807617
2010-05-14,8.59000015258789,8.220000267028809,8.369999885559082,8.510000228881836,4847335.0,7.622158050537109
2010-05-17,8.399999618530273,7.849999904632568,8.399999618530273,7.900000095367432,7115644.0,7.075798988342285
2010-05-18,8.149999618530273,7.699999809265137,7.980000019073486,8.079999923706055,4268054.0,7.2370195388793945
2010-05-19,8.119999885559082,7.710000038146973,8.0,7.920000076293945,4240684.0,7.093711853027344
2010-05-20,8.0,7.429999828338623,7.78000020980835,7.449999809265137,7323221.0,6.672746181488037
2010-05-21,7.489999771118164,7.03000020980835,7.239999771118164,7.46999979019165,6913066.0,6.690659523010254
2010-05-24,7.960000038146973,7.420000076293945,7.449999809265137,7.889999866485596,7347371.0,7.0668416023254395
2010-05-25,7.860000133514404,7.53000020980835,7.78000020980835,7.650000095367432,8177652.0,6.851881504058838
2010-05-26,8.130000114440918,7.630000114440918,7.75,8.039999961853027,12286941.0,7.201192378997803
2010-05-27,8.359999656677246,8.0,8.0600004196167,8.199999809265137,13643214.0,7.344498634338379
2010-05-28,8.300000190734863,8.109999656677246,8.300000190734863,8.180000305175781,7119061.0,7.3265862464904785
2010-05-31,8.170000076293945,7.679999828338623,8.050000190734863,7.739999771118164,4861777.0,6.977701187133789
2010-06-01,7.789999961853027,7.230000019073486,7.699999809265137,7.440000057220459,5405531.0,6.707247257232666
2010-06-02,7.570000171661377,7.289999961853027,7.440000057220459,7.559999942779541,3920200.0,6.815429210662842
2010-06-03,7.840000152587891,7.510000228881836,7.630000114440918,7.570000171661377,5533641.0,6.82444429397583
2010-06-04,7.650000095367432,7.440000057220459,7.489999771118164,7.579999923706055,3341295.0,6.83345890045166
2010-06-07,7.519999980926514,7.309999942779541,7.340000152587891,7.440000057220459,2984743.0,6.707247257232666
2010-06-08,7.739999771118164,7.420000076293945,7.420000076293945,7.670000076293945,5927110.0,6.914595127105713
2010-06-09,8.029999732971191,7.71999979019165,7.820000171661377,7.96999979019165,8964424.0,7.1850481033325195
2010-06-10,8.050000190734863,7.860000133514404,7.920000076293945,7.940000057220459,5450212.0,7.158003330230713
2010-06-11,8.050000190734863,7.869999885559082,7.940000057220459,7.900000095367432,3450298.0,7.121943473815918
2010-06-15,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0,7.121943473815918
2010-06-17,8.029999732971191,7.880000114440918,7.980000019073486,7.929999828338623,2739696.0,7.148988246917725
2010-06-18,7.900000095367432,7.409999847412109,7.900000095367432,7.449999809265137,3821467.0,6.716262340545654
2010-06-21,7.739999771118164,7.389999866485596,7.449999809265137,7.71999979019165,3137796.0,6.9596710205078125
2010-06-22,8.149999618530273,7.630000114440918,7.71999979019165,8.050000190734863,7482226.0,7.2571702003479
2010-06-23,8.09000015258789,7.829999923706055,7.929999828338623,7.980000019073486,4928585.0,7.194063186645508
2010-06-24,8.350000381469727,7.96999979019165,8.020000457763672,8.199999809265137,8947905.0,7.392395973205566
2010-06-25,8.149999618530273,7.900000095367432,8.109999656677246,8.140000343322754,5295055.0,7.338306427001953
2010-06-28,8.140000343322754,7.820000171661377,8.100000381469727,7.929999828338623,2819957.0,7.148988246917725
2010-06-29,7.989999771118164,7.349999904632568,7.909999847412109,7.360000133514404,4548415.0,6.635127544403076
2010-06-30,7.349999904632568,6.869999885559082,7.300000190734863,6.949999809265137,4269969.0,6.265506267547607
2010-07-01,7.079999923706055,6.710000038146973,6.940000057220459,6.800000190734863,3300881.0,6.130280017852783
2010-07-02,6.96999979019165,6.5,6.789999961853027,6.960000038146973,3246493.0,6.274521350860596
2010-07-05,6.920000076293945,6.71999979019165,6.900000095367432,6.800000190734863,1852873.0,6.130280017852783
2010-07-06,7.059999942779541,6.75,6.75,6.980000019073486,3399901.0,6.2925519943237305
2010-07-07,7.099999904632568,6.880000114440918,6.980000019073486,7.090000152587891,4112307.0,6.391717910766602
2010-07-08,7.150000095367432,6.929999828338623,7.090000152587891,6.989999771118164,3003267.0,6.301567077636719
2010-07-09,7.300000190734863,6.929999828338623,7.03000020980835,7.28000020980835,5130131.0,6.5630059242248535
2010-07-12,7.400000095367432,7.159999847412109,7.239999771118164,7.329999923706055,4351137.0,6.608080863952637
2010-07-13,7.300000190734863,7.03000020980835,7.25,7.079999923706055,3880517.0,6.382702827453613
2010-07-14,7.489999771118164,7.090000152587891,7.179999828338623,7.300000190734863,6013775.0,6.581035137176514
2010-07-15,7.559999942779541,7.159999847412109,7.269999980926514,7.409999847412109,8112230.0,6.680202007293701
2010-07-16,7.75,7.139999866485596,7.380000114440918,7.710000038146973,11702154.0,6.950656890869141
2010-07-19,8.279999732971191,7.460000038146973,7.539999961853027,8.020000457763672,14496582.0,7.230125427246094
2010-07-20,8.300000190734863,7.869999885559082,8.0,8.09000015258789,15848449.0,7.2932305335998535
2010-07-21,8.09000015258789,7.880000114440918,8.0,7.920000076293945,7280828.0,7.139973163604736
2010-07-22,8.029999732971191,7.849999904632568,7.849999904632568,8.010000228881836,4322783.0,7.221108913421631
2010-07-23,8.119999885559082,7.920000076293945,8.029999732971191,8.100000381469727,6049422.0,7.302245140075684
2010-07-26,8.170000076293945,8.0,8.069999694824219,8.109999656677246,5603860.0,7.311259746551514
2010-07-27,8.239999771118164,8.050000190734863,8.100000381469727,8.170000076293945,6087647.0,7.36535120010376
2010-07-28,8.380000114440918,8.050000190734863,8.140000343322754,8.319999694824219,8419846.0,7.500576972961426
2010-07-29,8.5600004196167,8.289999961853027,8.3100004196167,8.550000190734863,10206935.0,7.707925796508789
2010-07-30,9.40999984741211,8.449999809265137,8.529999732971191,8.960000038146973,17910199.0,8.077544212341309
2010-08-02,9.140000343322754,8.699999809265137,8.75,9.079999923706055,11878847.0,8.1857271194458
2010-08-03,9.079999923706055,8.800000190734863,9.0,8.8100004196167,8433099.0,7.942319393157959
2010-08-04,9.170000076293945,8.75,8.75,9.109999656677246,8094316.0,8.212769508361816
2010-08-05,9.390000343322754,8.789999961853027,9.079999923706055,8.880000114440918,8979575.0,8.005425453186035
2010-08-06,8.920000076293945,8.5,8.859999656677246,8.890000343322754,9145818.0,8.014439582824707
2010-08-09,9.239999771118164,8.8100004196167,8.880000114440918,9.0600004196167,8318217.0,8.16769790649414
2010-08-10,9.119999885559082,8.65999984741211,9.050000190734863,8.680000305175781,5484396.0,7.825121879577637
2010-08-11,8.789999961853027,8.579999923706055,8.59000015258789,8.720000267028809,4471628.0,7.86118221282959
2010-08-12,8.890000343322754,8.569999694824219,8.600000381469727,8.630000114440918,5441367.0,7.780046463012695
2010-08-13,8.770000457763672,8.529999732971191,8.630000114440918,8.760000228881836,2997554.0,7.897242546081543
2010-08-16,8.9399995803833,8.680000305175781,8.720000267028809,8.90999984741211,6161106.0,8.032469749450684
2010-08-17,9.199999809265137,8.880000114440918,8.90999984741211,9.199999809265137,9926399.0,8.29390811920166
2010-08-18,9.239999771118164,8.949999809265137,9.199999809265137,9.010000228881836,6519239.0,8.122621536254883
2010-08-19,9.100000381469727,8.8100004196167,9.010000228881836,8.930000305175781,5527075.0,8.05049991607666
2010-08-20,8.989999771118164,8.699999809265137,8.920000076293945,8.720000267028809,4299842.0,7.86118221282959
2010-08-23,8.979999542236328,8.770000457763672,8.770000457763672,8.880000114440918,3545513.0,8.005425453186035
2010-08-24,9.430000305175781,8.0,8.9399995803833,9.350000381469727,19696896.0,8.429133415222168
2010-08-25,9.460000038146973,9.0,9.199999809265137,9.09000015258789,10448142.0,8.194741249084473
2010-08-26,9.270000457763672,8.869999885559082,9.199999809265137,9.210000038146973,7974966.0,8.302923202514648
2010-08-27,9.25,9.050000190734863,9.170000076293945,9.170000076293945,4581284.0,8.266862869262695
2010-08-30,9.390000343322754,9.100000381469727,9.270000457763672,9.350000381469727,9250558.0,8.429133415222168
2010-08-31,9.319999694824219,9.149999618530273,9.319999694824219,9.289999961853027,7165314.0,8.375043869018555
2010-09-01,9.34000015258789,8.979999542236328,9.289999961853027,9.039999961853027,6763664.0,8.149664878845215
2010-09-02,9.220000267028809,9.010000228881836,9.100000381469727,9.09000015258789,5978769.0,8.194741249084473
2010-09-03,9.1899995803833,9.050000190734863,9.130000114440918,9.149999618530273,4554748.0,8.248832702636719
2010-09-06,9.229999542236328,8.989999771118164,9.199999809265137,9.210000038146973,7978083.0,8.302923202514648
2010-09-07,9.359999656677246,9.15999984741211,9.199999809265137,9.260000228881836,7993189.0,8.34799861907959
2010-09-08,9.579999923706055,9.109999656677246,9.239999771118164,9.489999771118164,15496498.0,8.555347442626953
2010-09-09,10.119999885559082,9.420000076293945,9.489999771118164,9.8100004196167,23865018.0,8.843832015991211
2010-09-10,10.140000343322754,9.510000228881836,10.010000228881836,10.0,14646337.0,9.015117645263672
2010-09-13,10.279999732971191,9.880000114440918,9.979999542236328,10.149999618530273,13149757.0,9.15034294128418
2010-09-14,10.199999809265137,9.90999984741211,10.149999618530273,9.989999771118164,8629674.0,9.006101608276367
2010-09-15,9.989999771118164,9.649999618530273,9.989999771118164,9.779999732971191,9596653.0,8.81678581237793
2010-09-16,9.779999732971191,9.079999923706055,9.779999732971191,9.210000038146973,7304420.0,8.302923202514648
2010-09-17,9.470000267028809,9.15999984741211,9.25,9.220000267028809,4997404.0,8.311938285827637
2010-09-20,9.369999885559082,9.1899995803833,9.279999732971191,9.220000267028809,3349115.0,8.311938285827637
2010-09-21,9.329999923706055,8.720000267028809,9.329999923706055,8.880000114440918,5364640.0,8.005425453186035
2010-09-27,9.079999923706055,8.880000114440918,8.890000343322754,9.0600004196167,3508030.0,8.16769790649414
2010-09-28,9.079999923706055,8.819999694824219,9.079999923706055,8.859999656677246,3212496.0,7.987395286560059
2010-09-29,9.220000267028809,8.8100004196167,8.989999771118164,9.109999656677246,5002653.0,8.212769508361816
2010-09-30,9.149999618530273,8.899999618530273,9.130000114440918,9.130000114440918,4285897.0,8.230801582336426
2010-10-08,9.399999618530273,9.109999656677246,9.109999656677246,9.270000457763672,5153401.0,8.357014656066895
2010-10-11,9.649999618530273,9.220000267028809,9.279999732971191,9.579999923706055,7941469.0,8.636482238769531
2010-10-12,9.800000190734863,9.420000076293945,9.5600004196167,9.640000343322754,6336840.0,8.690574645996094
2010-10-13,9.850000381469727,9.510000228881836,9.510000228881836,9.720000267028809,8179050.0,8.762694358825684
2010-10-14,9.550000190734863,9.0600004196167,9.520000457763672,9.25,7395072.0,8.338982582092285
2010-10-15,9.329999923706055,8.970000267028809,9.270000457763672,9.039999961853027,7017585.0,8.149664878845215
2010-10-18,9.170000076293945,8.680000305175781,9.039999961853027,8.899999618530273,5188242.0,8.023453712463379
2010-10-19,9.09000015258789,8.789999961853027,8.789999961853027,9.09000015258789,4494475.0,8.194741249084473
2010-10-20,9.100000381469727,8.800000190734863,8.859999656677246,8.979999542236328,7163104.0,8.095574378967285
2010-10-21,9.039999961853027,8.850000381469727,8.989999771118164,8.960000038146973,4041336.0,8.077544212341309
2010-10-22,9.039999961853027,8.930000305175781,9.039999961853027,9.029999732971191,4577244.0,8.140650749206543
2010-10-25,9.229999542236328,9.0,9.0,9.210000038146973,6913856.0,8.302923202514648
2010-10-26,9.350000381469727,9.09000015258789,9.239999771118164,9.350000381469727,8912614.0,8.429133415222168
2010-10-27,9.550000190734863,9.270000457763672,9.359999656677246,9.430000305175781,10406610.0,8.501255989074707
2010-10-28,9.510000228881836,9.270000457763672,9.399999618530273,9.350000381469727,7006925.0,8.429133415222168
2010-10-29,9.510000228881836,9.270000457763672,9.399999618530273,9.279999732971191,6874063.0,8.36602783203125
2010-11-01,9.600000381469727,9.210000038146973,9.279999732971191,9.5,11318452.0,8.564363479614258
2010-11-02,9.75,9.350000381469727,9.510000228881836,9.600000381469727,11830110.0,8.654513359069824
2010-11-03,9.710000038146973,9.399999618530273,9.520000457763672,9.430000305175781,8699232.0,8.501255989074707
2010-11-04,9.680000305175781,9.350000381469727,9.489999771118164,9.600000381469727,8180513.0,8.654513359069824
2010-11-05,9.970000267028809,9.609999656677246,9.699999809265137,9.8100004196167,16607241.0,8.843832015991211
2010-11-08,10.079999923706055,9.6899995803833,9.800000190734863,10.0,12270486.0,9.015117645263672
2010-11-09,10.0600004196167,9.729999542236328,9.989999771118164,9.869999885559082,9335621.0,8.897921562194824
2010-11-10,9.829999923706055,9.600000381469727,9.829999923706055,9.649999618530273,8624923.0,8.69958782196045
2010-11-11,10.0,9.579999923706055,9.579999923706055,9.649999618530273,10022348.0,8.69958782196045
2010-11-12,9.760000228881836,8.800000190734863,9.65999984741211,9.25,10185535.0,8.338982582092285
2010-11-15,10.180000305175781,9.109999656677246,9.109999656677246,10.149999618530273,14009030.0,9.15034294128418
2010-11-16,10.600000381469727,9.4399995803833,10.0,9.800000190734863,18324864.0,8.83481502532959
2010-11-17,9.869999885559082,9.119999885559082,9.539999961853027,9.210000038146973,6868392.0,8.302923202514648
2010-11-18,9.40999984741211,9.010000228881836,9.380000114440918,9.100000381469727,5059705.0,8.203755378723145
2010-11-19,9.25,8.720000267028809,9.180000305175781,9.069999694824219,10114863.0,8.176709175109863
2010-11-22,9.1899995803833,8.890000343322754,8.989999771118164,9.100000381469727,9683357.0,8.203755378723145
2010-11-23,9.289999961853027,9.0,9.079999923706055,9.15999984741211,7838043.0,8.257847785949707
2010-11-24,9.229999542236328,8.949999809265137,9.0,9.210000038146973,5896744.0,8.302923202514648
2010-11-25,9.470000267028809,9.199999809265137,9.260000228881836,9.399999618530273,6549967.0,8.47420883178711
2010-11-26,9.569999694824219,9.25,9.399999618530273,9.350000381469727,5795822.0,8.429133415222168
2010-11-29,9.399999618530273,9.0600004196167,9.289999961853027,9.199999809265137,4546232.0,8.29390811920166
2010-11-30,9.270000457763672,8.779999732971191,9.149999618530273,9.029999732971191,5599912.0,8.140650749206543
2010-12-01,9.1899995803833,8.829999923706055,9.020000457763672,9.119999885559082,3763278.0,8.221786499023438
2010-12-02,9.470000267028809,9.130000114440918,9.300000190734863,9.25,7261631.0,8.338982582092285
2010-12-03,9.260000228881836,8.970000267028809,9.170000076293945,9.130000114440918,3773631.0,8.230801582336426
2010-12-06,9.140000343322754,8.890000343322754,9.130000114440918,8.970000267028809,2153347.0,8.086559295654297
2010-12-07,9.029999732971191,8.800000190734863,8.949999809265137,9.010000228881836,3087828.0,8.122621536254883
2010-12-08,9.1899995803833,8.880000114440918,8.979999542236328,8.949999809265137,2925351.0,8.068530082702637
2010-12-09,8.960000038146973,8.710000038146973,8.880000114440918,8.720000267028809,2745152.0,7.86118221282959
2010-12-10,8.84000015258789,8.670000076293945,8.680000305175781,8.779999732971191,2031472.0,7.9152727127075195
2010-12-13,9.069999694824219,8.779999732971191,8.779999732971191,9.039999961853027,4064452.0,8.149664878845215
2010-12-14,9.09000015258789,8.989999771118164,9.029999732971191,9.09000015258789,3535336.0,8.194741249084473
2010-12-15,9.270000457763672,9.020000457763672,9.069999694824219,9.119999885559082,5024291.0,8.221786499023438
2010-12-16,9.15999984741211,8.960000038146973,9.0600004196167,9.029999732971191,2877875.0,8.140650749206543
2010-12-17,9.050000190734863,8.90999984741211,9.020000457763672,8.970000267028809,2439636.0,8.086559295654297
2010-12-20,9.050000190734863,8.550000190734863,8.949999809265137,8.819999694824219,3990846.0,7.951333045959473
2010-12-21,9.100000381469727,8.739999771118164,8.819999694824219,8.989999771118164,3079928.0,8.10459041595459
2010-12-22,9.229999542236328,8.989999771118164,9.0,9.170000076293945,8083452.0,8.266862869262695
2010-12-23,9.489999771118164,9.09000015258789,9.180000305175781,9.420000076293945,15111049.0,8.492239952087402
2010-12-24,10.359999656677246,9.050000190734863,9.319999694824219,9.84000015258789,21646438.0,8.870877265930176
2010-12-27,10.229999542236328,9.460000038146973,9.699999809265137,9.600000381469727,23264061.0,8.654513359069824
2010-12-28,9.8100004196167,9.279999732971191,9.399999618530273,9.489999771118164,12448558.0,8.555347442626953
2010-12-29,9.529999732971191,9.130000114440918,9.380000114440918,9.170000076293945,8678285.0,8.266862869262695
2010-12-30,9.170000076293945,8.779999732971191,9.170000076293945,8.819999694824219,7619434.0,7.951333045959473
2010-12-31,8.930000305175781,8.699999809265137,8.829999923706055,8.899999618530273,6506424.0,8.023453712463379
2011-01-04,9.0,8.829999923706055,8.890000343322754,8.960000038146973,6542863.0,8.077544212341309
2011-01-05,9.079999923706055,8.899999618530273,8.949999809265137,9.010000228881836,5229693.0,8.122621536254883
2011-01-06,9.050000190734863,8.850000381469727,9.010000228881836,8.869999885559082,5573854.0,7.996407985687256
2011-01-07,9.020000457763672,8.84000015258789,8.84000015258789,8.949999809265137,4412393.0,8.068530082702637
2011-01-10,9.079999923706055,8.829999923706055,8.9399995803833,8.850000381469727,4325878.0,7.978379726409912
2011-01-11,8.819999694824219,8.5600004196167,8.819999694824219,8.6899995803833,4381862.0,7.83413553237915
2011-01-12,8.789999961853027,8.600000381469727,8.710000038146973,8.710000038146973,2463205.0,7.85216760635376
2011-01-13,8.75,8.619999885559082,8.710000038146973,8.630000114440918,2896685.0,7.780046463012695
2011-01-14,8.609999656677246,8.399999618530273,8.600000381469727,8.449999809265137,4004118.0,7.6177754402160645
2011-01-17,8.460000038146973,7.960000038146973,8.460000038146973,8.0,3842928.0,7.212093353271484
2011-01-18,8.069999694824219,7.929999828338623,8.010000228881836,8.020000457763672,1606504.0,7.230125427246094
2011-01-19,8.149999618530273,7.980000019073486,8.020000457763672,8.140000343322754,1877329.0,7.338306427001953
2011-01-20,8.149999618530273,7.699999809265137,8.149999618530273,7.710000038146973,2472300.0,6.950656890869141
2011-01-21,7.840000152587891,7.699999809265137,7.699999809265137,7.739999771118164,2490742.0,6.977701187133789
2011-01-24,7.840000152587891,7.449999809265137,7.75,7.46999979019165,2582100.0,6.734292507171631
2011-01-25,7.489999771118164,7.289999961853027,7.460000038146973,7.309999942779541,2167789.0,6.59005069732666
2011-01-26,7.550000190734863,7.349999904632568,7.349999904632568,7.440000057220459,2265044.0,6.707247257232666
2011-01-27,7.619999885559082,7.360000133514404,7.389999866485596,7.570000171661377,2400214.0,6.82444429397583
2011-01-28,7.75,7.5,7.570000171661377,7.690000057220459,3230403.0,6.932625770568848
2011-01-31,8.460000038146973,7.849999904632568,7.860000133514404,8.460000038146973,10402479.0,7.626789093017578
2011-02-01,8.800000190734863,8.380000114440918,8.75,8.460000038146973,10883486.0,7.626789093017578
2011-02-09,8.930000305175781,8.220000267028809,8.300000190734863,8.789999961853027,10080356.0,7.924288272857666
2011-02-10,8.75,8.479999542236328,8.600000381469727,8.680000305175781,7286663.0,7.825121879577637
2011-02-11,8.720000267028809,8.550000190734863,8.569999694824219,8.600000381469727,5759046.0,7.753001689910889
2011-02-14,8.680000305175781,8.510000228881836,8.649999618530273,8.670000076293945,5831705.0,7.816105842590332
2011-02-15,8.979999542236328,8.600000381469727,8.649999618530273,8.670000076293945,9242946.0,7.816105842590332
2011-02-16,8.859999656677246,8.609999656677246,8.6899995803833,8.789999961853027,6063632.0,7.924288272857666
2011-02-17,8.9399995803833,8.6899995803833,8.84000015258789,8.880000114440918,6185060.0,8.005425453186035
2011-02-18,8.9399995803833,8.760000228881836,8.920000076293945,8.880000114440918,4017586.0,8.005425453186035
2011-02-21,9.149999618530273,8.779999732971191,8.800000190734863,9.109999656677246,7530415.0,8.212769508361816
2011-02-22,9.260000228881836,8.670000076293945,9.119999885559082,8.789999961853027,7658940.0,7.924288272857666
2011-02-23,8.779999732971191,8.520000457763672,8.779999732971191,8.65999984741211,6454273.0,7.80709171295166
2011-02-24,8.710000038146973,8.529999732971191,8.640000343322754,8.670000076293945,4178958.0,7.816105842590332
2011-02-25,8.699999809265137,8.569999694824219,8.65999984741211,8.630000114440918,2952524.0,7.780046463012695
2011-02-28,8.930000305175781,8.59000015258789,8.59000015258789,8.789999961853027,5638144.0,7.924288272857666
2011-03-01,8.9399995803833,8.699999809265137,8.8100004196167,8.819999694824219,4554588.0,7.951333045959473
2011-03-02,8.920000076293945,8.640000343322754,8.75,8.899999618530273,5480748.0,8.023453712463379
2011-03-03,8.979999542236328,8.819999694824219,8.899999618530273,8.930000305175781,6397886.0,8.05049991607666
2011-03-04,9.1899995803833,8.90999984741211,8.9399995803833,9.15999984741211,11259686.0,8.257847785949707
2011-03-07,9.229999542236328,9.020000457763672,9.180000305175781,9.130000114440918,7570560.0,8.230801582336426
2011-03-08,9.210000038146973,9.029999732971191,9.130000114440918,9.140000343322754,5322792.0,8.239816665649414
2011-03-09,9.210000038146973,9.039999961853027,9.119999885559082,9.069999694824219,5435828.0,8.176709175109863
2011-03-10,9.079999923706055,8.829999923706055,9.079999923706055,8.850000381469727,6274255.0,7.978379726409912
2011-03-11,8.859999656677246,8.630000114440918,8.789999961853027,8.729999542236328,5679578.0,7.870197772979736
2011-03-14,8.8100004196167,8.649999618530273,8.65999984741211,8.770000457763672,3452450.0,7.906259059906006
2011-03-15,8.829999923706055,8.449999809265137,8.770000457763672,8.569999694824219,4716125.0,7.725955963134766
2011-03-16,8.75,8.520000457763672,8.569999694824219,8.699999809265137,3871207.0,7.843151569366455
2011-03-17,8.779999732971191,8.479999542236328,8.649999618530273,8.520000457763672,4297689.0,7.680880069732666
2011-03-21,8.710000038146973,8.279999732971191,8.550000190734863,8.699999809265137,8009486.0,7.843151569366455
2011-03-22,9.069999694824219,8.609999656677246,8.770000457763672,9.029999732971191,12842822.0,8.140650749206543
2011-03-23,9.59000015258789,8.880000114440918,9.020000457763672,9.130000114440918,24038391.0,8.230801582336426
2011-03-24,9.210000038146973,8.84000015258789,9.010000228881836,8.899999618530273,12743238.0,8.023453712463379
2011-03-25,8.90999984741211,8.770000457763672,8.859999656677246,8.890000343322754,6419128.0,8.014439582824707
2011-03-28,9.170000076293945,8.829999923706055,8.84000015258789,9.029999732971191,8743463.0,8.140650749206543
2011-03-29,9.140000343322754,8.90999984741211,9.039999961853027,9.109999656677246,9066136.0,8.212769508361816
2011-03-30,9.130000114440918,8.770000457763672,9.100000381469727,8.8100004196167,5690404.0,7.942319393157959
2011-03-31,8.850000381469727,8.489999771118164,8.8100004196167,8.539999961853027,5301019.0,7.698909759521484
2011-04-01,8.760000228881836,8.510000228881836,8.550000190734863,8.75,2707351.0,7.888227939605713
2011-04-06,8.869999885559082,8.630000114440918,8.75,8.829999923706055,3424906.0,7.960349082946777
2011-04-07,8.850000381469727,8.739999771118164,8.850000381469727,8.84000015258789,2526530.0,7.969364643096924
2011-04-08,9.020000457763672,8.770000457763672,8.779999732971191,8.979999542236328,4293249.0,8.095574378967285
2011-04-11,9.09000015258789,8.930000305175781,8.979999542236328,8.9399995803833,5100182.0,8.059514045715332
2011-04-12,9.079999923706055,8.880000114440918,8.9399995803833,9.050000190734863,6049836.0,8.15868091583252
2011-04-13,9.029999732971191,8.880000114440918,9.029999732971191,9.020000457763672,5506706.0,8.131635665893555
2011-04-14,9.149999618530273,8.930000305175781,9.010000228881836,8.949999809265137,5527424.0,8.068530082702637
2011-04-15,9.25,8.880000114440918,8.949999809265137,9.220000267028809,11472806.0,8.311938285827637
2011-04-18,9.270000457763672,9.100000381469727,9.180000305175781,9.210000038146973,6779845.0,8.302923202514648
2011-04-19,9.180000305175781,8.869999885559082,9.180000305175781,8.989999771118164,7677455.0,8.10459041595459
2011-04-20,9.34000015258789,8.930000305175781,8.970000267028809,9.3100004196167,11116972.0,8.393073081970215
2011-04-21,9.359999656677246,9.130000114440918,9.289999961853027,9.210000038146973,8381082.0,8.302923202514648
2011-04-22,9.1899995803833,8.9399995803833,9.149999618530273,8.979999542236328,7158608.0,8.095574378967285
2011-04-25,9.050000190734863,8.8100004196167,8.979999542236328,8.930000305175781,5243719.0,8.05049991607666
2011-04-26,8.930000305175781,8.630000114440918,8.930000305175781,8.630000114440918,4176539.0,7.780046463012695
2011-04-27,8.760000228881836,8.40999984741211,8.649999618530273,8.5,3587883.0,7.662850379943848
2011-04-28,8.600000381469727,8.260000228881836,8.5,8.289999961853027,2917808.0,7.473531723022461
2011-04-29,8.4399995803833,8.260000228881836,8.270000457763672,8.369999885559082,1768804.0,7.545653343200684
2011-05-03,8.550000190734863,8.369999885559082,8.369999885559082,8.520000457763672,2365604.0,7.680880069732666
2011-05-04,8.510000228881836,8.260000228881836,8.510000228881836,8.470000267028809,3797187.0,7.635804653167725
2011-05-05,8.59000015258789,8.369999885559082,8.369999885559082,8.520000457763672,4021545.0,7.680880069732666
2011-05-06,8.5600004196167,8.390000343322754,8.460000038146973,8.520000457763672,2964262.0,7.680880069732666
2011-05-09,8.520000457763672,8.399999618530273,8.520000457763672,8.479999542236328,2302362.0,7.670929431915283
2011-05-10,8.479999542236328,8.3100004196167,8.4399995803833,8.470000267028809,2472463.0,7.66188383102417
2011-05-11,8.550000190734863,8.3100004196167,8.470000267028809,8.510000228881836,3278424.0,7.698068141937256
2011-05-12,8.59000015258789,8.380000114440918,8.430000305175781,8.489999771118164,3214399.0,7.679976463317871
2011-05-13,8.720000267028809,8.489999771118164,8.5,8.6899995803833,4283859.0,7.860892295837402
2011-05-16,8.930000305175781,8.600000381469727,8.680000305175781,8.890000343322754,5431127.0,8.0418119430542
2011-05-17,8.960000038146973,8.710000038146973,8.890000343322754,8.859999656677246,5358367.0,8.01467514038086
2011-05-18,9.020000457763672,8.680000305175781,8.869999885559082,8.899999618530273,4220026.0,8.050856590270996
2011-05-19,8.989999771118164,8.75,8.970000267028809,8.829999923706055,4246783.0,7.987536907196045
2011-05-20,8.880000114440918,8.670000076293945,8.880000114440918,8.75,3392720.0,7.915170192718506
2011-05-23,9.0600004196167,8.720000267028809,8.789999961853027,8.800000190734863,8759386.0,7.960399150848389
2011-05-24,8.850000381469727,8.0,8.850000381469727,8.75,6960175.0,7.915170192718506
2011-05-25,8.600000381469727,8.300000190734863,8.579999923706055,8.350000381469727,4484972.0,7.553333282470703
2011-05-26,8.460000038146973,8.180000305175781,8.399999618530273,8.369999885559082,3200643.0,7.57142448425293
2011-05-27,8.420000076293945,7.599999904632568,8.420000076293945,7.840000152587891,3537684.0,7.091991901397705
2011-05-30,8.029999732971191,7.679999828338623,7.769999980926514,7.860000133514404,2037150.0,7.11008358001709
2011-05-31,8.1899995803833,7.869999885559082,7.929999828338623,8.130000114440918,1821590.0,7.354322910308838
2011-06-01,8.229999542236328,8.029999732971191,8.130000114440918,8.210000038146973,2842224.0,7.426690578460693
2011-06-02,8.229999542236328,7.960000038146973,8.109999656677246,8.170000076293945,4242135.0,7.390506744384766
2011-06-03,8.260000228881836,8.050000190734863,8.119999885559082,8.210000038146973,2860473.0,7.426690578460693
2011-06-07,8.279999732971191,8.09000015258789,8.180000305175781,8.180000305175781,2703553.0,7.399552822113037
2011-06-08,8.1899995803833,8.100000381469727,8.109999656677246,8.170000076293945,1558966.0,7.390506744384766
2011-06-09,8.25,7.989999771118164,8.170000076293945,8.029999732971191,1675666.0,7.263864040374756
2011-06-10,8.65999984741211,7.920000076293945,7.920000076293945,8.329999923706055,6230172.0,7.535240650177002
2011-06-13,8.239999771118164,7.989999771118164,8.079999923706055,8.119999885559082,3655664.0,7.345276355743408
2011-06-14,8.930000305175781,8.050000190734863,8.109999656677246,8.8100004196167,25149352.0,7.96944522857666
2011-06-15,8.829999923706055,8.579999923706055,8.630000114440918,8.609999656677246,12318159.0,7.7885260581970215
2011-06-16,8.539999961853027,7.769999980926514,8.40999984741211,7.889999866485596,13595491.0,7.137221813201904
2011-06-17,7.940000057220459,7.610000133514404,7.880000114440918,7.679999828338623,4901442.0,6.947256565093994
2011-06-20,7.849999904632568,7.590000152587891,7.699999809265137,7.75,2295923.0,7.010578632354736
2011-06-21,7.860000133514404,7.639999866485596,7.789999961853027,7.800000190734863,2795632.0,7.055808067321777
2011-06-22,7.889999866485596,7.670000076293945,7.809999942779541,7.820000171661377,2831281.0,7.07390022277832
2011-06-23,8.100000381469727,7.650000095367432,7.769999980926514,7.920000076293945,3083471.0,7.164359092712402
2011-06-24,8.149999618530273,7.849999904632568,7.849999904632568,8.079999923706055,5143875.0,7.309093952178955
2011-06-27,8.25,8.0600004196167,8.100000381469727,8.130000114440918,3850526.0,7.354322910308838
2011-06-28,8.430000305175781,8.119999885559082,8.130000114440918,8.229999542236328,4803233.0,7.444782733917236
2011-06-29,8.380000114440918,8.130000114440918,8.1899995803833,8.1899995803833,3458337.0,7.40859842300415
2011-06-30,8.329999923706055,8.149999618530273,8.210000038146973,8.210000038146973,3915195.0,7.426690578460693
2011-07-01,8.289999961853027,8.170000076293945,8.25,8.220000267028809,3228346.0,7.435736179351807
2011-07-04,8.430000305175781,8.220000267028809,8.220000267028809,8.40999984741211,5827277.0,7.607608318328857
2011-07-05,8.520000457763672,8.34000015258789,8.34000015258789,8.479999542236328,4347769.0,7.670929431915283
2011-07-06,8.579999923706055,8.319999694824219,8.5,8.479999542236328,4425850.0,7.670929431915283
2011-07-07,8.539999961853027,8.260000228881836,8.420000076293945,8.300000190734863,4599334.0,7.50810432434082
2011-07-08,8.350000381469727,8.149999618530273,8.300000190734863,8.229999542236328,3309923.0,7.444782733917236
2011-07-11,8.470000267028809,8.289999961853027,8.359999656677246,8.350000381469727,5416894.0,7.553333282470703
2011-07-12,8.470000267028809,8.199999809265137,8.279999732971191,8.229999542236328,4532373.0,7.444782733917236
2011-07-13,8.369999885559082,8.210000038146973,8.229999542236328,8.329999923706055,3841807.0,7.535240650177002
2011-07-14,8.399999618530273,8.289999961853027,8.319999694824219,8.369999885559082,3309527.0,7.57142448425293
2011-07-15,8.479999542236328,8.279999732971191,8.359999656677246,8.449999809265137,5227080.0,7.643792629241943
2011-07-18,8.510000228881836,8.359999656677246,8.430000305175781,8.479999542236328,5573628.0,7.670929431915283
2011-07-19,8.930000305175781,8.40999984741211,8.449999809265137,8.6899995803833,15829217.0,7.860892295837402
2011-07-20,9.100000381469727,8.6899995803833,8.720000267028809,8.949999809265137,17239268.0,8.096088409423828
2011-07-21,9.09000015258789,8.779999732971191,9.050000190734863,8.850000381469727,8596578.0,8.005629539489746
2011-07-22,8.979999542236328,8.600000381469727,8.899999618530273,8.84000015258789,5619973.0,7.996583461761475
2011-07-25,8.800000190734863,8.350000381469727,8.800000190734863,8.380000114440918,6761557.0,7.580471038818359
2011-07-26,8.460000038146973,8.319999694824219,8.34000015258789,8.420000076293945,4101293.0,7.616654872894287
2011-07-27,8.5600004196167,8.239999771118164,8.399999618530273,8.550000190734863,6202127.0,7.734251022338867
2011-07-28,9.069999694824219,8.329999923706055,8.4399995803833,9.039999961853027,10958484.0,8.177499771118164
2011-07-29,9.119999885559082,8.720000267028809,8.949999809265137,8.850000381469727,6803089.0,8.005629539489746
2011-08-01,9.050000190734863,8.699999809265137,8.800000190734863,8.90999984741211,5936945.0,8.059904098510742
2011-08-02,8.9399995803833,8.600000381469727,8.899999618530273,8.930000305175781,4119021.0,8.077997207641602
2011-08-03,9.350000381469727,8.75,8.880000114440918,9.220000267028809,12409268.0,8.340327262878418
2011-08-04,9.289999961853027,9.100000381469727,9.1899995803833,9.210000038146973,7231045.0,8.331281661987305
2011-08-15,8.800000190734863,8.289999961853027,8.470000267028809,8.649999618530273,26156004.0,7.824710369110107
2011-08-16,8.739999771118164,8.420000076293945,8.550000190734863,8.520000457763672,12942213.0,7.707113742828369
2011-08-17,8.470000267028809,8.180000305175781,8.4399995803833,8.369999885559082,9051823.0,7.57142448425293
2011-08-18,8.40999984741211,8.15999984741211,8.279999732971191,8.279999732971191,6850905.0,7.490011692047119
2011-08-19,8.390000343322754,8.050000190734863,8.050000190734863,8.270000457763672,4437258.0,7.480966091156006
2011-08-22,8.460000038146973,8.15999984741211,8.220000267028809,8.399999618530273,8313358.0,7.598561763763428
2011-08-23,8.4399995803833,8.289999961853027,8.430000305175781,8.40999984741211,3337638.0,7.607608318328857
2011-08-24,8.449999809265137,8.300000190734863,8.399999618530273,8.319999694824219,4077348.0,7.526195049285889
2011-08-25,8.579999923706055,8.380000114440918,8.40999984741211,8.460000038146973,5263478.0,7.652836799621582
2011-08-26,8.520000457763672,8.380000114440918,8.399999618530273,8.489999771118164,4594653.0,7.679976463317871
2011-08-29,8.470000267028809,8.289999961853027,8.449999809265137,8.300000190734863,3312807.0,7.50810432434082
2011-08-30,8.420000076293945,8.300000190734863,8.34000015258789,8.300000190734863,2781402.0,7.50810432434082
2011-08-31,8.329999923706055,8.140000343322754,8.300000190734863,8.199999809265137,2300565.0,7.4176435470581055
2011-09-01,8.260000228881836,8.109999656677246,8.199999809265137,8.149999618530273,1793732.0,7.372415065765381
2011-09-02,8.229999542236328,8.079999923706055,8.149999618530273,8.079999923706055,2551311.0,7.309093952178955
2011-09-05,8.279999732971191,8.010000228881836,8.020000457763672,8.239999771118164,5606393.0,7.45382833480835
2011-09-06,8.260000228881836,7.909999847412109,8.140000343322754,8.149999618530273,2146324.0,7.372415065765381
2011-09-07,8.380000114440918,8.15999984741211,8.170000076293945,8.289999961853027,1877635.0,7.499057769775391
2011-09-08,8.59000015258789,8.289999961853027,8.289999961853027,8.489999771118164,6718712.0,7.679976463317871
2011-09-09,8.5600004196167,8.380000114440918,8.449999809265137,8.460000038146973,2153681.0,7.652836799621582
2011-09-13,8.350000381469727,8.149999618530273,8.350000381469727,8.300000190734863,1684960.0,7.50810432434082
2011-09-14,8.34000015258789,8.229999542236328,8.270000457763672,8.319999694824219,1522861.0,7.526195049285889
2011-09-15,8.960000038146973,8.300000190734863,8.329999923706055,8.760000228881836,11191832.0,7.924215316772461
2011-09-16,8.970000267028809,8.609999656677246,8.699999809265137,8.829999923706055,6714260.0,7.987536907196045
2011-09-19,8.800000190734863,8.630000114440918,8.720000267028809,8.710000038146973,2859969.0,7.87898588180542
2011-09-20,8.850000381469727,8.5,8.699999809265137,8.630000114440918,3969565.0,7.806618690490723
2011-09-21,9.050000190734863,8.579999923706055,8.579999923706055,8.859999656677246,8949164.0,8.01467514038086
2011-09-22,8.930000305175781,8.579999923706055,8.850000381469727,8.6899995803833,4175978.0,7.860892295837402
2011-09-23,8.880000114440918,8.529999732971191,8.5600004196167,8.760000228881836,4625209.0,7.924215316772461
2011-09-26,8.75,8.199999809265137,8.670000076293945,8.3100004196167,4298785.0,7.517149925231934
2011-09-27,8.569999694824219,8.239999771118164,8.399999618530273,8.520000457763672,3137871.0,7.707113742828369
2011-09-28,8.609999656677246,8.300000190734863,8.5600004196167,8.380000114440918,1341130.0,7.580471038818359
2011-09-29,8.3100004196167,8.079999923706055,8.3100004196167,8.149999618530273,1943158.0,7.372415065765381
2011-09-30,8.3100004196167,7.96999979019165,8.100000381469727,8.09000015258789,2006681.0,7.318139553070068
2011-10-10,8.199999809265137,8.020000457763672,8.119999885559082,8.109999656677246,1778995.0,7.336230754852295
2011-10-11,8.329999923706055,7.800000190734863,8.300000190734863,7.869999885559082,2698856.0,7.119129657745361
2011-10-12,8.0600004196167,7.800000190734863,7.800000190734863,8.029999732971191,3654016.0,7.263864040374756
2011-10-13,8.199999809265137,8.039999961853027,8.0600004196167,8.09000015258789,2840772.0,7.318139553070068
2011-10-14,8.149999618530273,7.840000152587891,8.130000114440918,8.020000457763672,1509800.0,7.254818916320801
2011-10-17,8.130000114440918,8.0,8.0600004196167,8.119999885559082,1261774.0,7.345276355743408
2011-10-18,8.130000114440918,7.690000057220459,8.09000015258789,7.809999942779541,1783040.0,7.064853191375732
2011-10-19,7.869999885559082,7.730000019073486,7.820000171661377,7.75,1070255.0,7.010578632354736
2011-10-20,7.710000038146973,7.099999904632568,7.710000038146973,7.179999828338623,4179740.0,6.494961261749268
2011-10-21,7.239999771118164,6.929999828338623,7.239999771118164,6.980000019073486,2155363.0,6.3140435218811035
2011-10-24,7.179999828338623,6.849999904632568,6.980000019073486,7.090000152587891,1708505.0,6.413548946380615
2011-10-25,7.300000190734863,7.050000190734863,7.090000152587891,7.239999771118164,1646595.0,6.54923677444458
2011-10-26,7.369999885559082,7.190000057220459,7.21999979019165,7.28000020980835,2323300.0,6.585421085357666
2011-10-27,7.440000057220459,7.230000019073486,7.269999980926514,7.269999980926514,2328462.0,6.576375484466553
2011-10-28,7.699999809265137,7.269999980926514,7.349999904632568,7.550000190734863,5547763.0,6.829660892486572
2011-10-31,7.980000019073486,7.579999923706055,7.579999923706055,7.800000190734863,5020276.0,7.055808067321777
2011-11-01,7.809999942779541,7.579999923706055,7.679999828338623,7.71999979019165,2946632.0,6.983441352844238
2011-11-02,7.880000114440918,7.53000020980835,7.599999904632568,7.829999923706055,2624721.0,7.082945346832275
2011-11-03,8.15999984741211,7.78000020980835,7.809999942779541,8.130000114440918,7818251.0,7.354322910308838
2011-11-04,8.149999618530273,7.960000038146973,8.109999656677246,8.010000228881836,3418200.0,7.245772361755371
2011-11-07,8.050000190734863,7.909999847412109,8.0,7.989999771118164,1780101.0,7.227680206298828
2011-11-08,8.039999961853027,7.860000133514404,7.929999828338623,7.909999847412109,1318869.0,7.155312538146973
2011-11-09,8.0,7.760000228881836,7.909999847412109,7.960000038146973,1436404.0,7.200541973114014
2011-11-10,8.100000381469727,7.800000190734863,7.849999904632568,7.880000114440918,1773679.0,7.128175735473633
2011-11-11,8.119999885559082,7.849999904632568,7.900000095367432,8.0600004196167,3266845.0,7.291001796722412
2011-11-14,8.449999809265137,8.020000457763672,8.15999984741211,8.399999618530273,4385864.0,7.598561763763428
2011-11-15,8.819999694824219,8.3100004196167,8.3100004196167,8.609999656677246,6856428.0,7.7885260581970215
2011-11-16,8.6899995803833,8.390000343322754,8.609999656677246,8.399999618530273,3892644.0,7.598561763763428
2011-11-17,8.710000038146973,8.300000190734863,8.369999885559082,8.600000381469727,2909848.0,7.779481410980225
2011-11-18,8.579999923706055,8.149999618530273,8.579999923706055,8.180000305175781,2633898.0,7.399552822113037
2011-11-21,8.3100004196167,8.149999618530273,8.149999618530273,8.199999809265137,1392211.0,7.4176435470581055
2011-11-22,8.220000267028809,8.020000457763672,8.069999694824219,8.140000343322754,1570571.0,7.363369941711426
2011-11-23,8.239999771118164,8.029999732971191,8.239999771118164,8.100000381469727,1141909.0,7.327186107635498
2011-11-24,8.149999618530273,7.929999828338623,8.010000228881836,8.069999694824219,932844.0,7.300046920776367
2011-11-25,8.170000076293945,7.880000114440918,8.170000076293945,7.960000038146973,1891208.0,7.200541973114014
2011-11-28,8.109999656677246,7.960000038146973,7.989999771118164,8.079999923706055,1289451.0,7.309093952178955
2011-11-29,8.479999542236328,8.050000190734863,8.09000015258789,8.390000343322754,2924901.0,7.589517116546631
2011-11-30,8.40999984741211,7.920000076293945,8.40999984741211,8.149999618530273,2428066.0,7.372415065765381
2011-12-01,8.460000038146973,8.220000267028809,8.350000381469727,8.300000190734863,1853466.0,7.50810432434082
2011-12-02,8.300000190734863,7.869999885559082,8.270000457763672,7.920000076293945,1639994.0,7.164359092712402
2011-12-05,7.96999979019165,7.510000228881836,7.960000038146973,7.559999942779541,1308662.0,6.8387064933776855
2011-12-06,7.71999979019165,7.429999828338623,7.559999942779541,7.550000190734863,2136225.0,6.829660892486572
2011-12-07,7.650000095367432,7.360000133514404,7.570000171661377,7.639999866485596,2144172.0,6.911073684692383
2011-12-08,7.71999979019165,7.449999809265137,7.590000152587891,7.559999942779541,1239647.0,6.8387064933776855
2011-12-09,7.550000190734863,7.260000228881836,7.400000095367432,7.340000152587891,2150653.0,6.63969612121582
2011-12-12,7.420000076293945,7.21999979019165,7.380000114440918,7.260000228881836,982629.0,6.5673298835754395
2011-12-13,7.269999980926514,6.909999847412109,7.210000038146973,6.96999979019165,2512462.0,6.304998397827148
2011-12-14,7.079999923706055,6.860000133514404,6.949999809265137,6.880000114440918,1161871.0,6.223584175109863
2011-12-15,6.940000057220459,6.28000020980835,6.880000114440918,6.360000133514404,2874524.0,5.753197193145752
2011-12-16,6.630000114440918,6.21999979019165,6.380000114440918,6.559999942779541,2973704.0,5.934115409851074
2011-12-19,6.760000228881836,6.400000095367432,6.46999979019165,6.75,3819326.0,6.105988025665283
2011-12-20,6.889999866485596,6.679999828338623,6.75,6.860000133514404,3485794.0,6.2054924964904785
2011-12-21,7.019999980926514,6.659999847412109,6.880000114440918,6.690000057220459,3995982.0,6.0517120361328125
2011-12-22,6.820000171661377,6.489999771118164,6.630000114440918,6.789999961853027,3185133.0,6.142170429229736
2011-12-23,6.949999809265137,6.610000133514404,6.730000019073486,6.860000133514404,2101008.0,6.2054924964904785
2011-12-26,6.909999847412109,6.730000019073486,6.849999904632568,6.739999771118164,913319.0,6.0969414710998535
2011-12-27,6.739999771118164,6.519999980926514,6.739999771118164,6.579999923706055,946544.0,5.952207565307617
2011-12-28,6.900000095367432,6.25,6.449999809265137,6.800000190734863,2074534.0,6.151217460632324
2011-12-29,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.151217460632324
2011-12-30,6.920000076293945,6.679999828338623,6.849999904632568,6.860000133514404,891467.0,6.2054924964904785
2012-01-04,7.039999961853027,6.610000133514404,6.909999847412109,6.699999809265137,577375.0,6.060758113861084
2012-01-05,6.670000076293945,6.460000038146973,6.650000095367432,6.489999771118164,1362460.0,5.870794296264648
2012-01-06,6.5,5.900000095367432,6.5,6.260000228881836,2708983.0,5.66273832321167
2012-01-09,6.559999942779541,6.130000114440918,6.230000019073486,6.539999961853027,1661641.0,5.916024208068848
2012-01-10,6.829999923706055,6.519999980926514,6.570000171661377,6.789999961853027,3644643.0,6.142170429229736
2012-01-11,6.940000057220459,6.659999847412109,6.800000190734863,6.840000152587891,3824008.0,6.187401294708252
2012-01-12,6.920000076293945,6.690000057220459,6.820000171661377,6.78000020980835,2648377.0,6.133125305175781
2012-01-13,6.78000020980835,6.440000057220459,6.75,6.579999923706055,2298898.0,5.952207565307617
2012-01-16,6.510000228881836,6.300000190734863,6.489999771118164,6.309999942779541,1209300.0,5.707967281341553
2012-01-17,6.840000152587891,6.21999979019165,6.380000114440918,6.739999771118164,1138036.0,6.0969414710998535
2012-01-18,6.849999904632568,6.460000038146973,6.800000190734863,6.539999961853027,1534435.0,5.916024208068848
2012-01-19,6.739999771118164,6.480000019073486,6.590000152587891,6.710000038146973,1519941.0,6.069804668426514
2012-01-20,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-01-30,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-01-31,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-01,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-02,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-03,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-06,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-07,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-08,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-09,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-10,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-13,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-14,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-15,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-16,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-17,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-20,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-21,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-22,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-23,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-24,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-27,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-28,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-02-29,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-01,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-02,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-05,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-06,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-07,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-08,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-09,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-12,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-13,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-14,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-15,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-16,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-19,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.069804668426514
2012-03-20,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,312566.0,6.675879955291748
2012-03-21,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,8962395.0,7.345276355743408
2012-03-22,8.930000305175781,7.760000228881836,8.930000305175781,7.989999771118164,30427638.0,7.227680206298828
2012-03-23,8.199999809265137,7.389999866485596,7.769999980926514,7.789999961853027,16155647.0,7.046761989593506
2012-03-26,7.659999847412109,7.440000057220459,7.639999866485596,7.489999771118164,5699057.0,6.775384426116943
2012-03-27,7.519999980926514,7.269999980926514,7.460000038146973,7.309999942779541,6628270.0,6.612558841705322
2012-03-28,7.269999980926514,6.900000095367432,7.269999980926514,6.929999828338623,7551119.0,6.268813133239746
2012-03-29,7.010000228881836,6.78000020980835,6.829999923706055,6.860000133514404,5621679.0,6.2054924964904785
2012-03-30,7.099999904632568,6.699999809265137,6.929999828338623,7.03000020980835,7598707.0,6.3592729568481445
2012-04-05,7.179999828338623,6.920000076293945,6.949999809265137,7.170000076293945,6586215.0,6.485915660858154
2012-04-06,7.260000228881836,7.099999904632568,7.130000114440918,7.199999809265137,6041262.0,6.5130534172058105
2012-04-09,7.360000133514404,7.119999885559082,7.130000114440918,7.139999866485596,4746478.0,6.458777904510498
2012-04-10,7.110000133514404,6.730000019073486,7.03000020980835,7.110000133514404,4200145.0,6.431641578674316
2012-04-11,7.079999923706055,6.940000057220459,7.010000228881836,7.03000020980835,3033143.0,6.3592729568481445
2012-04-12,7.239999771118164,7.0,7.010000228881836,7.179999828338623,4390273.0,6.494961261749268
2012-04-13,7.480000019073486,7.150000095367432,7.170000076293945,7.320000171661377,6403025.0,6.6216044425964355
2012-04-16,7.570000171661377,7.159999847412109,7.269999980926514,7.449999809265137,4897202.0,6.763223648071289
2012-04-17,8.180000305175781,7.449999809265137,7.599999904632568,7.550000190734863,16553537.0,6.854005336761475
2012-04-18,7.610000133514404,7.269999980926514,7.400000095367432,7.53000020980835,10869227.0,6.835849285125732
2012-04-19,7.539999961853027,7.28000020980835,7.449999809265137,7.349999904632568,6902668.0,6.6724419593811035
2012-04-20,7.480000019073486,7.320000171661377,7.380000114440918,7.409999847412109,4665721.0,6.7269110679626465
2012-04-23,7.440000057220459,7.090000152587891,7.389999866485596,7.300000190734863,5686027.0,6.627051830291748
2012-04-24,7.309999942779541,6.96999979019165,7.199999809265137,7.090000152587891,3979018.0,6.436410903930664
2012-04-25,7.340000152587891,7.070000171661377,7.099999904632568,7.239999771118164,3491214.0,6.572582244873047
2012-04-26,7.880000114440918,7.210000038146973,7.260000228881836,7.679999828338623,11954102.0,6.972021102905273
2012-04-27,7.730000019073486,7.480000019073486,7.550000190734863,7.539999961853027,4789003.0,6.8449273109436035
2012-05-02,8.289999961853027,7.800000190734863,7.900000095367432,8.289999961853027,15775721.0,7.525787830352783
2012-05-03,8.300000190734863,7.860000133514404,8.300000190734863,7.920000076293945,24055285.0,7.189897060394287
2012-05-04,7.989999771118164,7.679999828338623,7.880000114440918,7.840000152587891,9641128.0,7.11727237701416
2012-05-07,8.260000228881836,7.639999866485596,7.75,8.0600004196167,14105271.0,7.316990852355957
2012-05-08,8.220000267028809,7.920000076293945,8.0,8.1899995803833,13488131.0,7.435006141662598
2012-05-09,8.470000267028809,8.029999732971191,8.25,8.109999656677246,13501895.0,7.362381458282471
2012-05-10,8.180000305175781,7.880000114440918,7.880000114440918,8.100000381469727,7392032.0,7.353303909301758
2012-05-11,8.15999984741211,8.020000457763672,8.09000015258789,8.029999732971191,5173149.0,7.2897562980651855
2012-05-14,8.15999984741211,7.78000020980835,8.069999694824219,8.039999961853027,8157985.0,7.298834800720215
2012-05-15,8.220000267028809,7.860000133514404,7.920000076293945,8.119999885559082,8524291.0,7.371459484100342
2012-05-16,8.300000190734863,7.960000038146973,8.260000228881836,7.980000019073486,6516286.0,7.244365215301514
2012-05-17,8.050000190734863,7.710000038146973,7.980000019073486,7.980000019073486,6962349.0,7.244365215301514
2012-05-18,8.039999961853027,7.829999923706055,7.900000095367432,7.849999904632568,4755855.0,7.126349449157715
2012-05-21,8.149999618530273,7.639999866485596,7.949999809265137,7.960000038146973,4834807.0,7.226210117340088
2012-05-22,8.140000343322754,7.920000076293945,8.0,8.0,3959180.0,7.262521743774414
2012-05-23,8.050000190734863,7.760000228881836,8.0,7.900000095367432,4094168.0,7.1717400550842285
2012-05-24,7.900000095367432,7.650000095367432,7.880000114440918,7.690000057220459,3855287.0,6.981098651885986
2012-05-25,7.860000133514404,7.670000076293945,7.789999961853027,7.710000038146973,3708517.0,6.999255180358887
2012-05-28,7.789999961853027,7.199999809265137,7.699999809265137,7.75,5637929.0,7.0355682373046875
2012-05-29,7.840000152587891,7.579999923706055,7.630000114440918,7.78000020980835,6299020.0,7.062802791595459
2012-05-30,7.989999771118164,7.699999809265137,7.789999961853027,7.889999866485596,7548659.0,7.162662506103516
2012-05-31,8.039999961853027,7.800000190734863,7.929999828338623,7.96999979019165,6890762.0,7.235287189483643
2012-06-01,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0,7.235287189483643
2012-06-04,7.889999866485596,7.559999942779541,7.889999866485596,7.659999847412109,3968742.0,6.953864574432373
2012-06-05,7.75,7.489999771118164,7.710000038146973,7.559999942779541,3203792.0,6.863083362579346
2012-06-06,7.78000020980835,7.480000019073486,7.559999942779541,7.590000152587891,3225888.0,6.890316963195801
2012-06-07,7.789999961853027,7.510000228881836,7.650000095367432,7.53000020980835,3060545.0,6.835849285125732
2012-06-08,7.679999828338623,7.5,7.650000095367432,7.579999923706055,3476163.0,6.881239414215088
2012-06-11,7.820000171661377,7.53000020980835,7.599999904632568,7.820000171661377,6442041.0,7.09911584854126
2012-06-12,7.840000152587891,7.690000057220459,7.829999923706055,7.78000020980835,5705202.0,7.062802791595459
2012-06-13,7.940000057220459,7.730000019073486,7.800000190734863,7.849999904632568,4955064.0,7.126349449157715
2012-06-14,7.900000095367432,7.739999771118164,7.849999904632568,7.78000020980835,3335615.0,7.062802791595459
2012-06-15,8.140000343322754,7.650000095367432,7.78000020980835,8.079999923706055,11685185.0,7.335147380828857
2012-06-18,8.180000305175781,8.010000228881836,8.09000015258789,8.09000015258789,10206372.0,7.3442254066467285
2012-06-19,8.170000076293945,7.929999828338623,8.140000343322754,7.960000038146973,7342861.0,7.226210117340088
2012-06-20,8.0,7.71999979019165,7.980000019073486,7.820000171661377,6084256.0,7.09911584854126
2012-06-21,7.800000190734863,7.519999980926514,7.800000190734863,7.550000190734863,4000863.0,6.854005336761475
2012-06-25,7.599999904632568,7.269999980926514,7.510000228881836,7.28000020980835,2735112.0,6.608895301818848
2012-06-26,7.25,7.090000152587891,7.199999809265137,7.199999809265137,2731635.0,6.536269664764404
2012-06-27,7.239999771118164,7.139999866485596,7.159999847412109,7.190000057220459,2599754.0,6.527192115783691
2012-06-28,7.230000019073486,6.860000133514404,7.190000057220459,6.869999885559082,3888387.0,6.236690998077393
2012-06-29,6.96999979019165,6.78000020980835,6.869999885559082,6.960000038146973,4184461.0,6.318393230438232
2012-07-02,7.110000133514404,6.960000038146973,6.980000019073486,7.03000020980835,3926696.0,6.381940841674805
2012-07-03,7.199999809265137,6.880000114440918,7.050000190734863,7.039999961853027,3860132.0,6.391019344329834
2012-07-04,7.090000152587891,6.900000095367432,7.039999961853027,6.909999847412109,2285687.0,6.273003101348877
2012-07-05,6.920000076293945,6.630000114440918,6.900000095367432,6.809999942779541,3933876.0,6.18222188949585
2012-07-06,6.900000095367432,6.650000095367432,6.800000190734863,6.869999885559082,3203779.0,6.236690998077393
2012-07-09,6.980000019073486,6.71999979019165,6.840000152587891,6.789999961853027,3583666.0,6.164065361022949
2012-07-10,6.800000190734863,6.630000114440918,6.730000019073486,6.699999809265137,1635399.0,6.082362651824951
2012-07-11,6.929999828338623,6.659999847412109,6.929999828338623,6.78000020980835,1965541.0,6.154987812042236
2012-07-12,6.960000038146973,6.690000057220459,6.769999980926514,6.869999885559082,2919420.0,6.236690998077393
2012-07-13,7.050000190734863,6.820000171661377,6.869999885559082,6.920000076293945,4061700.0,6.282081127166748
2012-07-16,6.940000057220459,6.449999809265137,6.889999866485596,6.480000019073486,2511000.0,5.8826422691345215
2012-07-17,6.75,6.380000114440918,6.480000019073486,6.579999923706055,2990534.0,5.973424434661865
2012-07-18,6.730000019073486,6.460000038146973,6.46999979019165,6.690000057220459,3140111.0,6.07328462600708
2012-07-19,6.940000057220459,6.650000095367432,6.679999828338623,6.869999885559082,4634981.0,6.236690998077393
2012-07-20,7.050000190734863,6.78000020980835,6.849999904632568,6.809999942779541,4002875.0,6.18222188949585
2012-07-23,6.929999828338623,6.659999847412109,6.880000114440918,6.789999961853027,2999494.0,6.164065361022949
2012-07-24,6.880000114440918,6.71999979019165,6.75,6.860000133514404,2642087.0,6.227612018585205
2012-07-25,6.96999979019165,6.800000190734863,6.840000152587891,6.900000095367432,3368558.0,6.263925552368164
2012-07-26,6.949999809265137,6.730000019073486,6.860000133514404,6.840000152587891,3874051.0,6.209455966949463
2012-07-27,6.860000133514404,6.630000114440918,6.829999923706055,6.71999979019165,2028129.0,6.100518226623535
2012-07-30,6.760000228881836,6.5,6.71999979019165,6.510000228881836,1771373.0,5.909877777099609
2012-07-31,6.659999847412109,6.349999904632568,6.489999771118164,6.550000190734863,2537657.0,5.946189880371094
2012-08-01,6.840000152587891,6.480000019073486,6.480000019073486,6.800000190734863,6215512.0,6.1731438636779785
2012-08-02,6.909999847412109,6.710000038146973,6.909999847412109,6.800000190734863,3367626.0,6.1731438636779785
2012-08-03,7.039999961853027,6.71999979019165,6.789999961853027,6.909999847412109,6692467.0,6.273003101348877
2012-08-06,7.199999809265137,6.840000152587891,6.849999904632568,7.050000190734863,6349342.0,6.400097846984863
2012-08-07,7.130000114440918,6.880000114440918,7.019999980926514,6.929999828338623,6418071.0,6.291159629821777
2012-08-08,6.940000057220459,6.739999771118164,6.940000057220459,6.809999942779541,3715677.0,6.18222188949585
2012-08-09,6.960000038146973,6.679999828338623,6.800000190734863,6.920000076293945,3120280.0,6.282081127166748
2012-08-10,6.920000076293945,6.809999942779541,6.920000076293945,6.829999923706055,2139568.0,6.20037841796875
2012-08-13,6.900000095367432,6.610000133514404,6.820000171661377,6.610000133514404,2500683.0,6.0006585121154785
2012-08-14,6.679999828338623,6.550000190734863,6.579999923706055,6.659999847412109,2114367.0,6.046049118041992
2012-08-15,6.659999847412109,6.550000190734863,6.619999885559082,6.570000171661377,1216270.0,5.964346408843994
2012-08-16,6.599999904632568,6.519999980926514,6.570000171661377,6.550000190734863,1375274.0,5.946189880371094
2012-08-17,6.639999866485596,6.510000228881836,6.53000020980835,6.559999942779541,987050.0,5.955268383026123
2012-08-20,6.650000095367432,6.489999771118164,6.519999980926514,6.630000114440918,1366241.0,6.018815517425537
2012-08-21,6.829999923706055,6.550000190734863,6.570000171661377,6.75,3629392.0,6.127752304077148
2012-08-22,6.789999961853027,6.630000114440918,6.769999980926514,6.659999847412109,2460215.0,6.046049118041992
2012-08-23,6.730000019073486,6.630000114440918,6.699999809265137,6.679999828338623,1522032.0,6.064205646514893
2012-08-24,6.690000057220459,6.510000228881836,6.659999847412109,6.570000171661377,1417476.0,5.964346408843994
2012-08-27,6.539999961853027,6.159999847412109,6.539999961853027,6.179999828338623,2559000.0,5.610297679901123
2012-08-28,6.289999961853027,6.139999866485596,6.159999847412109,6.260000228881836,1569828.0,5.682923793792725
2012-08-29,6.260000228881836,6.150000095367432,6.25,6.179999828338623,955441.0,5.610297679901123
2012-08-30,6.199999809265137,5.889999866485596,6.159999847412109,5.980000019073486,2533850.0,5.428735256195068
2012-08-31,6.090000152587891,5.929999828338623,5.989999771118164,5.960000038146973,1020331.0,5.410578727722168
2012-09-03,6.059999942779541,5.929999828338623,5.96999979019165,6.050000190734863,1232240.0,5.492282390594482
2012-09-04,6.070000171661377,6.0,6.059999942779541,6.019999980926514,1508249.0,5.465048313140869
2012-09-05,6.079999923706055,5.949999809265137,6.0,6.070000171661377,1342036.0,5.510438919067383
2012-09-06,6.099999904632568,6.019999980926514,6.059999942779541,6.099999904632568,1498672.0,5.537672996520996
2012-09-07,6.460000038146973,6.139999866485596,6.139999866485596,6.409999847412109,5534539.0,5.819096088409424
2012-09-10,6.5,6.329999923706055,6.409999847412109,6.46999979019165,3935028.0,5.87356424331665
2012-09-11,6.599999904632568,6.360000133514404,6.489999771118164,6.519999980926514,3604639.0,5.918955326080322
2012-09-12,6.639999866485596,6.420000076293945,6.519999980926514,6.53000020980835,3249410.0,5.92803430557251
2012-09-13,6.75,6.409999847412109,6.650000095367432,6.53000020980835,4698185.0,5.92803430557251
2012-09-14,6.639999866485596,6.429999828338623,6.570000171661377,6.53000020980835,2794746.0,5.92803430557251
2012-09-17,6.679999828338623,6.380000114440918,6.659999847412109,6.429999828338623,3358953.0,5.837251663208008
2012-09-18,6.489999771118164,6.300000190734863,6.380000114440918,6.340000152587891,1246688.0,5.75554895401001
2012-09-19,6.550000190734863,6.340000152587891,6.380000114440918,6.460000038146973,1894810.0,5.864487171173096
2012-09-20,6.570000171661377,6.309999942779541,6.409999847412109,6.329999923706055,1826359.0,5.746469974517822
2012-09-21,6.460000038146973,6.309999942779541,6.309999942779541,6.349999904632568,1396812.0,5.764626979827881
2012-09-24,6.46999979019165,6.159999847412109,6.309999942779541,6.420000076293945,3027583.0,5.828174114227295
2012-09-25,6.579999923706055,6.360000133514404,6.420000076293945,6.559999942779541,4671357.0,5.955268383026123
2012-09-26,6.579999923706055,6.409999847412109,6.559999942779541,6.570000171661377,4860785.0,5.964346408843994
2012-09-27,6.619999885559082,6.460000038146973,6.550000190734863,6.599999904632568,5939208.0,5.991580486297607
2012-09-28,6.579999923706055,6.46999979019165,6.550000190734863,6.539999961853027,3499073.0,5.937110900878906
2012-10-08,6.590000152587891,6.199999809265137,6.53000020980835,6.230000019073486,4226500.0,5.655689239501953
2012-10-09,6.349999904632568,6.210000038146973,6.21999979019165,6.320000171661377,3381953.0,5.737392425537109
2012-10-10,6.369999885559082,6.269999980926514,6.320000171661377,6.369999885559082,2129388.0,5.782782554626465
2012-10-11,6.380000114440918,6.210000038146973,6.360000133514404,6.21999979019165,1986696.0,5.646610736846924
2012-10-12,6.28000020980835,6.170000076293945,6.190000057220459,6.210000038146973,1267499.0,5.637533187866211
2012-10-15,6.300000190734863,6.199999809265137,6.210000038146973,6.289999961853027,1832081.0,5.71015739440918
2012-10-16,6.199999809265137,6.070000171661377,6.199999809265137,6.110000133514404,5788092.0,5.546751976013184
2012-10-17,6.119999885559082,5.989999771118164,6.119999885559082,6.059999942779541,2790159.0,5.5013604164123535
2012-10-18,6.110000133514404,5.980000019073486,6.0,6.099999904632568,3737159.0,5.537672996520996
2012-10-19,6.139999866485596,6.059999942779541,6.090000152587891,6.119999885559082,2575719.0,5.555829048156738
2012-10-22,6.239999771118164,6.03000020980835,6.110000133514404,6.210000038146973,3286511.0,5.637533187866211
2012-10-23,6.230000019073486,6.099999904632568,6.230000019073486,6.110000133514404,2654338.0,5.546751976013184
2012-10-24,6.099999904632568,6.0,6.039999961853027,6.03000020980835,2556139.0,5.47412633895874
2012-10-25,6.070000171661377,6.0,6.010000228881836,6.019999980926514,1638688.0,5.465048313140869
2012-10-26,6.03000020980835,5.75,6.019999980926514,5.789999961853027,2723117.0,5.256250381469727
2012-10-29,5.800000190734863,5.71999979019165,5.800000190734863,5.75,1099011.0,5.219938278198242
2012-10-30,5.829999923706055,5.71999979019165,5.75,5.75,872360.0,5.219938278198242
2012-10-31,5.840000152587891,5.739999771118164,5.800000190734863,5.829999923706055,993690.0,5.292562961578369
2012-11-01,5.920000076293945,5.809999942779541,5.809999942779541,5.900000095367432,1387924.0,5.356110095977783
2012-11-02,5.929999828338623,5.849999904632568,5.909999847412109,5.869999885559082,1190601.0,5.328875541687012
2012-11-05,5.920000076293945,5.849999904632568,5.880000114440918,5.869999885559082,1656839.0,5.328875541687012
2012-11-06,5.909999847412109,5.75,5.869999885559082,5.820000171661377,1418363.0,5.283484935760498
2012-11-07,5.840000152587891,5.760000228881836,5.820000171661377,5.840000152587891,1272138.0,5.301641464233398
2012-11-08,5.789999961853027,5.610000133514404,5.78000020980835,5.610000133514404,1316080.0,5.092843532562256
2012-11-09,5.650000095367432,5.510000228881836,5.619999885559082,5.539999961853027,1450771.0,5.029296398162842
2012-11-12,5.730000019073486,5.550000190734863,5.550000190734863,5.599999904632568,2001247.0,5.083765506744385
2012-11-13,5.639999866485596,5.460000038146973,5.610000133514404,5.480000019073486,1544467.0,4.974827766418457
2012-11-14,5.5,5.349999904632568,5.489999771118164,5.460000038146973,1380249.0,4.956670761108398
2012-11-15,5.449999809265137,5.300000190734863,5.440000057220459,5.320000171661377,1358400.0,4.829577445983887
2012-11-16,5.409999847412109,5.300000190734863,5.360000133514404,5.380000114440918,1445247.0,4.88404655456543
2012-11-19,5.46999979019165,5.340000152587891,5.369999885559082,5.460000038146973,1320899.0,4.956670761108398
2012-11-20,5.519999980926514,5.369999885559082,5.480000019073486,5.380000114440918,1116350.0,4.88404655456543
2012-11-21,5.449999809265137,5.300000190734863,5.369999885559082,5.429999828338623,1109599.0,4.929436683654785
2012-11-22,5.550000190734863,5.369999885559082,5.429999828338623,5.519999980926514,2738565.0,5.011139392852783
2012-11-23,5.550000190734863,5.460000038146973,5.53000020980835,5.519999980926514,1547674.0,5.011139392852783
2012-11-26,5.550000190734863,5.369999885559082,5.5,5.409999847412109,1033162.0,4.911280155181885
2012-11-27,5.380000114440918,5.03000020980835,5.380000114440918,5.059999942779541,1851034.0,4.593545436859131
2012-11-28,5.059999942779541,4.940000057220459,5.03000020980835,4.96999979019165,1053893.0,4.511841773986816
2012-11-29,5.019999980926514,4.880000114440918,4.989999771118164,4.889999866485596,918724.0,4.439216613769531
2012-11-30,4.949999809265137,4.869999885559082,4.880000114440918,4.940000057220459,645282.0,4.484606742858887
2012-12-03,4.96999979019165,4.78000020980835,4.949999809265137,4.840000152587891,914089.0,4.393825531005859
2012-12-04,4.880000114440918,4.699999809265137,4.800000190734863,4.860000133514404,1364257.0,4.411982536315918
2012-12-05,5.079999923706055,4.820000171661377,4.829999923706055,4.980000019073486,2571457.0,4.520920276641846
2012-12-06,5.25,4.96999979019165,4.96999979019165,5.159999847412109,4198639.0,4.684326648712158
2012-12-07,5.349999904632568,5.059999942779541,5.110000133514404,5.300000190734863,4278481.0,4.811420917510986
2012-12-10,5.829999923706055,5.829999923706055,5.829999923706055,5.829999923706055,3119855.0,5.292562961578369
2012-12-11,6.090000152587891,5.760000228881836,5.989999771118164,5.769999980926514,17077385.0,5.238093852996826
2012-12-12,5.949999809265137,5.599999904632568,5.630000114440918,5.829999923706055,8943457.0,5.292562961578369
2012-12-13,5.78000020980835,5.519999980926514,5.760000228881836,5.550000190734863,4918776.0,5.038375377655029
2012-12-14,5.78000020980835,5.550000190734863,5.550000190734863,5.739999771118164,5562841.0,5.210859775543213
2012-12-17,5.869999885559082,5.650000095367432,5.730000019073486,5.670000076293945,5111713.0,5.147312641143799
2012-12-18,5.769999980926514,5.619999885559082,5.619999885559082,5.670000076293945,3369019.0,5.147312641143799
2012-12-19,5.800000190734863,5.659999847412109,5.670000076293945,5.769999980926514,3147192.0,5.238093852996826
2012-12-20,5.920000076293945,5.730000019073486,5.75,5.909999847412109,6185719.0,5.365188121795654
2012-12-21,5.949999809265137,5.739999771118164,5.949999809265137,5.820000171661377,5304942.0,5.283484935760498
2012-12-24,5.840000152587891,5.610000133514404,5.840000152587891,5.650000095367432,4755805.0,5.129156589508057
2012-12-25,5.769999980926514,5.579999923706055,5.650000095367432,5.769999980926514,4970759.0,5.238093852996826
2012-12-26,5.880000114440918,5.760000228881836,5.760000228881836,5.860000133514404,5377600.0,5.319797992706299
2012-12-27,5.940000057220459,5.75,5.889999866485596,5.769999980926514,4136499.0,5.238093852996826
2012-12-28,5.849999904632568,5.699999809265137,5.769999980926514,5.829999923706055,3643871.0,5.292562961578369
2012-12-31,5.880000114440918,5.78000020980835,5.840000152587891,5.849999904632568,3774915.0,5.310719013214111
2013-01-04,5.940000057220459,5.769999980926514,5.849999904632568,5.820000171661377,3052347.0,5.283484935760498
2013-01-07,5.989999771118164,5.800000190734863,5.840000152587891,5.96999979019165,5305623.0,5.419656753540039
2013-01-08,6.010000228881836,5.869999885559082,5.949999809265137,5.96999979019165,5081261.0,5.419656753540039
2013-01-09,5.960000038146973,5.849999904632568,5.960000038146973,5.900000095367432,4402485.0,5.356110095977783
2013-01-10,5.940000057220459,5.809999942779541,5.889999866485596,5.860000133514404,5463227.0,5.319797992706299
2013-01-11,5.889999866485596,5.670000076293945,5.860000133514404,5.690000057220459,3935195.0,5.165468692779541
2013-01-14,5.909999847412109,5.670000076293945,5.679999828338623,5.889999866485596,4424408.0,5.347031593322754
2013-01-15,6.199999809265137,5.860000133514404,5.900000095367432,6.130000114440918,10503984.0,5.564907073974609
2013-01-16,6.139999866485596,5.949999809265137,6.139999866485596,6.039999961853027,5800137.0,5.483204364776611
2013-01-17,6.340000152587891,5.980000019073486,6.039999961853027,6.21999979019165,8614081.0,5.646610736846924
2013-01-18,6.28000020980835,6.139999866485596,6.230000019073486,6.25,4919863.0,5.673845291137695
2013-01-21,6.440000057220459,6.210000038146973,6.380000114440918,6.28000020980835,4629856.0,5.701080322265625
2013-01-22,6.260000228881836,6.050000190734863,6.199999809265137,6.090000152587891,4261369.0,5.528594493865967
2013-01-23,6.139999866485596,5.949999809265137,6.099999904632568,6.019999980926514,4340152.0,5.465048313140869
2013-01-24,6.110000133514404,5.849999904632568,6.019999980926514,5.900000095367432,3742142.0,5.356110095977783
2013-01-25,5.949999809265137,5.860000133514404,5.900000095367432,5.929999828338623,1686332.0,5.383344650268555
2013-01-28,6.03000020980835,5.860000133514404,5.929999828338623,6.019999980926514,2897976.0,5.465048313140869
2013-01-29,6.25,6.019999980926514,6.019999980926514,6.139999866485596,5996270.0,5.573986053466797
2013-01-30,6.210000038146973,6.090000152587891,6.170000076293945,6.159999847412109,3061458.0,5.592142105102539
2013-01-31,6.199999809265137,6.099999904632568,6.170000076293945,6.170000076293945,3178397.0,5.60122013092041
2013-02-01,6.170000076293945,6.079999923706055,6.119999885559082,6.150000095367432,3498130.0,5.583064079284668
2013-02-04,6.179999828338623,6.0,6.150000095367432,6.019999980926514,4482424.0,5.465048313140869
2013-02-05,6.119999885559082,5.940000057220459,5.989999771118164,6.099999904632568,2379325.0,5.537672996520996
2013-02-06,6.210000038146973,6.059999942779541,6.139999866485596,6.190000057220459,3878111.0,5.619375705718994
2013-02-07,6.269999980926514,6.139999866485596,6.139999866485596,6.25,4123073.0,5.673845291137695
2013-02-08,6.230000019073486,6.159999847412109,6.210000038146973,6.199999809265137,3872528.0,5.628453731536865
2013-02-18,6.380000114440918,6.190000057220459,6.21999979019165,6.320000171661377,6317970.0,5.737392425537109
2013-02-19,6.53000020980835,6.269999980926514,6.289999961853027,6.5,11577363.0,5.90079927444458
2013-02-20,6.769999980926514,6.420000076293945,6.460000038146973,6.610000133514404,12292479.0,6.0006585121154785
2013-02-21,6.610000133514404,6.309999942779541,6.53000020980835,6.320000171661377,6892421.0,5.737392425537109
2013-02-22,6.429999828338623,6.289999961853027,6.289999961853027,6.309999942779541,3342727.0,5.728314399719238
2013-02-25,6.940000057220459,6.349999904632568,6.380000114440918,6.940000057220459,28539862.0,6.300238132476807
2013-02-26,6.989999771118164,6.75,6.880000114440918,6.78000020980835,23135747.0,6.154987812042236
2013-02-27,6.949999809265137,6.610000133514404,6.760000228881836,6.800000190734863,10294142.0,6.1731438636779785
2013-02-28,6.989999771118164,6.739999771118164,6.820000171661377,6.940000057220459,10170177.0,6.300238132476807
2013-03-01,7.539999961853027,6.900000095367432,6.929999828338623,7.269999980926514,15477228.0,6.59981632232666
2013-03-04,7.659999847412109,7.010000228881836,7.179999828338623,7.179999828338623,19339663.0,6.518113136291504
2013-03-05,7.579999923706055,6.829999923706055,7.099999904632568,7.480000019073486,16641956.0,6.7904582023620605
2013-03-06,7.539999961853027,7.25,7.360000133514404,7.340000152587891,11709939.0,6.663364410400391
2013-03-07,7.329999923706055,6.929999828338623,7.28000020980835,7.0,9527252.0,6.354706764221191
2013-03-08,7.059999942779541,6.800000190734863,6.989999771118164,6.829999923706055,6521757.0,6.20037841796875
2013-03-11,7.050000190734863,6.840000152587891,6.849999904632568,6.860000133514404,3933899.0,6.227612018585205
2013-03-12,7.03000020980835,6.550000190734863,7.0,6.690000057220459,6631152.0,6.07328462600708
2013-03-13,6.78000020980835,6.550000190734863,6.670000076293945,6.699999809265137,3602156.0,6.082362651824951
2013-03-14,6.75,6.619999885559082,6.630000114440918,6.679999828338623,2213836.0,6.064205646514893
2013-03-15,6.849999904632568,6.639999866485596,6.679999828338623,6.739999771118164,3477571.0,6.118674278259277
2013-03-18,7.409999847412109,6.710000038146973,6.75,7.409999847412109,17022442.0,6.7269110679626465
2013-03-19,7.449999809265137,7.070000171661377,7.400000095367432,7.25,16555532.0,6.581660747528076
2013-03-20,7.46999979019165,7.150000095367432,7.210000038146973,7.389999866485596,13261400.0,6.708754539489746
2013-03-21,7.849999904632568,7.260000228881836,7.320000171661377,7.550000190734863,21417011.0,6.854005336761475
2013-03-22,7.5,7.21999979019165,7.46999979019165,7.329999923706055,10949370.0,6.654285907745361
2013-03-25,7.679999828338623,7.289999961853027,7.340000152587891,7.449999809265137,14954651.0,6.763223648071289
2013-03-26,7.369999885559082,7.170000076293945,7.360000133514404,7.28000020980835,7560139.0,6.608895301818848
2013-03-27,7.460000038146973,7.190000057220459,7.300000190734863,7.25,5752692.0,6.581660747528076
2013-03-28,7.21999979019165,6.940000057220459,7.21999979019165,7.010000228881836,6150116.0,6.3637847900390625
2013-03-29,7.090000152587891,6.820000171661377,7.010000228881836,6.849999904632568,4677815.0,6.218533992767334
2013-04-01,7.070000171661377,6.800000190734863,6.800000190734863,7.059999942779541,4076894.0,6.409175872802734
2013-04-02,7.199999809265137,6.849999904632568,7.070000171661377,6.909999847412109,4998055.0,6.273003101348877
2013-04-03,6.96999979019165,6.659999847412109,6.920000076293945,6.789999961853027,3850360.0,6.164065361022949
2013-04-08,7.0,6.5,6.650000095367432,6.909999847412109,4062947.0,6.273003101348877
2013-04-09,7.0,6.849999904632568,6.849999904632568,6.949999809265137,3059431.0,6.3093156814575195
2013-04-10,7.019999980926514,6.769999980926514,6.96999979019165,6.840000152587891,2456917.0,6.209455966949463
2013-04-11,6.989999771118164,6.820000171661377,6.849999904632568,6.860000133514404,2582321.0,6.227612018585205
2013-04-12,6.849999904632568,6.679999828338623,6.71999979019165,6.699999809265137,2259763.0,6.082362651824951
2013-04-15,6.739999771118164,6.550000190734863,6.679999828338623,6.559999942779541,2599237.0,5.955268383026123
2013-04-16,6.699999809265137,6.400000095367432,6.46999979019165,6.659999847412109,2157780.0,6.046049118041992
2013-04-17,6.75,6.590000152587891,6.690000057220459,6.679999828338623,1719368.0,6.064205646514893
2013-04-18,6.929999828338623,6.619999885559082,6.650000095367432,6.860000133514404,4510681.0,6.227612018585205
2013-04-19,6.989999771118164,6.809999942779541,6.809999942779541,6.989999771118164,5747826.0,6.34562873840332
2013-04-22,6.929999828338623,6.760000228881836,6.909999847412109,6.820000171661377,4250679.0,6.222456932067871
2013-04-23,6.820000171661377,6.46999979019165,6.789999961853027,6.510000228881836,4138433.0,5.939618110656738
2013-04-24,6.730000019073486,6.510000228881836,6.510000228881836,6.670000076293945,2825887.0,6.085599422454834
2013-04-25,6.679999828338623,6.429999828338623,6.619999885559082,6.449999809265137,3791255.0,5.884875297546387
2013-04-26,6.550000190734863,6.329999923706055,6.550000190734863,6.340000152587891,2238406.0,5.784512996673584
2013-05-02,6.46999979019165,6.300000190734863,6.349999904632568,6.409999847412109,1258196.0,5.848379611968994
2013-05-03,6.550000190734863,6.420000076293945,6.420000076293945,6.510000228881836,2174190.0,5.939618110656738
2013-05-06,7.159999847412109,6.909999847412109,7.0,7.159999847412109,8344136.0,6.532667636871338
2013-05-07,7.75,7.119999885559082,7.199999809265137,7.409999847412109,26168042.0,6.760763168334961
2013-05-08,7.559999942779541,7.25,7.400000095367432,7.519999980926514,15161533.0,6.8611249923706055
2013-05-09,7.579999923706055,7.380000114440918,7.5,7.489999771118164,9995419.0,6.8337531089782715
2013-05-10,7.699999809265137,7.300000190734863,7.539999961853027,7.360000133514404,10155349.0,6.715144634246826
2013-05-13,7.449999809265137,7.230000019073486,7.329999923706055,7.360000133514404,6030260.0,6.715144634246826
2013-05-14,7.349999904632568,7.130000114440918,7.230000019073486,7.210000038146973,5817447.0,6.578286647796631
2013-05-15,7.309999942779541,7.170000076293945,7.179999828338623,7.300000190734863,3798894.0,6.660401344299316
2013-05-16,7.349999904632568,7.099999904632568,7.289999961853027,7.269999980926514,5887983.0,6.633028984069824
2013-05-17,7.380000114440918,7.199999809265137,7.269999980926514,7.329999923706055,6187352.0,6.687772750854492
2013-05-20,7.460000038146973,7.329999923706055,7.400000095367432,7.369999885559082,6955086.0,6.724267482757568
2013-05-21,7.690000057220459,7.170000076293945,7.380000114440918,7.599999904632568,14172692.0,6.934116363525391
2013-05-22,7.570000171661377,7.389999866485596,7.559999942779541,7.420000076293945,6746955.0,6.7698869705200195
2013-05-23,7.429999828338623,7.269999980926514,7.369999885559082,7.269999980926514,4531698.0,6.633028984069824
2013-05-24,7.489999771118164,7.230000019073486,7.239999771118164,7.429999828338623,3625939.0,6.77901029586792
2013-05-27,7.679999828338623,7.380000114440918,7.420000076293945,7.599999904632568,10774849.0,6.934116363525391
2013-05-28,7.989999771118164,7.449999809265137,7.550000190734863,7.860000133514404,15206014.0,7.171335697174072
2013-05-29,8.119999885559082,7.710000038146973,7.849999904632568,7.889999866485596,12853268.0,7.198707580566406
2013-05-30,8.050000190734863,7.75,7.880000114440918,7.880000114440918,7641355.0,7.189583778381348
2013-05-31,8.180000305175781,7.809999942779541,7.909999847412109,8.119999885559082,12870255.0,7.408555030822754
2013-06-03,8.399999618530273,8.010000228881836,8.100000381469727,8.130000114440918,10439032.0,7.4176788330078125
2013-06-04,8.149999618530273,7.789999961853027,8.130000114440918,7.880000114440918,7895471.0,7.189583778381348
2013-06-05,7.949999809265137,7.699999809265137,7.78000020980835,7.809999942779541,4230240.0,7.125716209411621
2013-06-06,7.789999961853027,7.400000095367432,7.78000020980835,7.429999828338623,6774417.0,6.77901029586792
2013-06-07,7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0.0,6.77901029586792
2013-06-13,7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0.0,6.77901029586792
2013-06-14,7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0.0,6.77901029586792
2013-06-17,8.170000076293945,7.5,7.980000019073486,8.069999694824219,18358220.0,7.362936973571777
2013-06-18,8.199999809265137,7.679999828338623,7.900000095367432,8.039999961853027,10933974.0,7.335565090179443
2013-06-19,7.96999979019165,7.739999771118164,7.960000038146973,7.809999942779541,5073142.0,7.125716209411621
2013-06-20,7.880000114440918,7.300000190734863,7.75,7.309999942779541,5612456.0,6.669524192810059
2013-06-21,7.25,6.929999828338623,7.010000228881836,7.099999904632568,4609597.0,6.47792387008667
2013-06-24,7.099999904632568,6.389999866485596,7.099999904632568,6.389999866485596,7656724.0,5.830131530761719
2013-06-25,6.449999809265137,5.75,6.300000190734863,6.360000133514404,8321608.0,5.802760124206543
2013-06-26,6.46999979019165,6.210000038146973,6.28000020980835,6.440000057220459,4627950.0,5.87575101852417
2013-06-27,6.900000095367432,6.46999979019165,6.480000019073486,6.5,7545594.0,5.93049430847168
2013-06-28,6.679999828338623,6.309999942779541,6.480000019073486,6.619999885559082,4699076.0,6.039979457855225
2013-07-01,6.760000228881836,6.510000228881836,6.599999904632568,6.710000038146973,3382771.0,6.122094631195068
2013-07-02,6.789999961853027,6.579999923706055,6.730000019073486,6.760000228881836,3908114.0,6.1677141189575195
2013-07-03,6.730000019073486,6.440000057220459,6.730000019073486,6.579999923706055,4119822.0,6.003484725952148
2013-07-04,6.710000038146973,6.46999979019165,6.579999923706055,6.599999904632568,4224544.0,6.021732330322266
2013-07-05,6.75,6.489999771118164,6.630000114440918,6.5,3387705.0,5.93049430847168
2013-07-08,6.420000076293945,6.179999828338623,6.349999904632568,6.210000038146973,3564374.0,5.665903091430664
2013-07-09,6.300000190734863,6.159999847412109,6.210000038146973,6.260000228881836,1667985.0,5.711522102355957
2013-07-10,6.5,6.210000038146973,6.260000228881836,6.46999979019165,3241645.0,5.9031219482421875
2013-07-11,6.739999771118164,6.440000057220459,6.480000019073486,6.630000114440918,4152671.0,6.0491042137146
2013-07-12,6.800000190734863,6.579999923706055,6.630000114440918,6.670000076293945,4534156.0,6.085599422454834
2013-07-15,6.949999809265137,6.710000038146973,6.710000038146973,6.860000133514404,5287773.0,6.258951663970947
2013-07-16,6.889999866485596,6.75,6.820000171661377,6.869999885559082,2994113.0,6.268076419830322
2013-07-17,6.860000133514404,6.599999904632568,6.860000133514404,6.619999885559082,2787874.0,6.039979457855225
2013-07-18,7.039999961853027,6.53000020980835,6.619999885559082,6.920000076293945,6825123.0,6.313694953918457
2013-07-19,6.900000095367432,6.610000133514404,6.900000095367432,6.670000076293945,4167817.0,6.085599422454834
2013-07-22,6.980000019073486,6.559999942779541,6.690000057220459,6.949999809265137,4355430.0,6.341066360473633
2013-07-23,7.159999847412109,6.920000076293945,6.940000057220459,7.070000171661377,6324386.0,6.450552463531494
2013-07-24,7.539999961853027,6.980000019073486,7.039999961853027,7.429999828338623,8406520.0,6.77901029586792
2013-07-25,7.78000020980835,7.25,7.639999866485596,7.25,10837118.0,6.614781856536865
2013-07-26,7.449999809265137,7.159999847412109,7.289999961853027,7.300000190734863,4996223.0,6.660401344299316
2013-07-29,7.28000020980835,6.960000038146973,7.199999809265137,7.039999961853027,5316680.0,6.423181056976318
2013-07-30,7.480000019073486,6.820000171661377,7.050000190734863,7.340000152587891,7407881.0,6.696896553039551
2013-07-31,7.53000020980835,7.269999980926514,7.349999904632568,7.289999961853027,4935521.0,6.651277542114258
2013-08-01,7.489999771118164,7.300000190734863,7.409999847412109,7.429999828338623,6019657.0,6.77901029586792
2013-08-02,7.429999828338623,7.300000190734863,7.429999828338623,7.369999885559082,4537058.0,6.724267482757568
2013-08-05,7.449999809265137,7.309999942779541,7.369999885559082,7.389999866485596,3748748.0,6.7425150871276855
2013-08-06,7.400000095367432,7.300000190734863,7.400000095367432,7.380000114440918,4166745.0,6.733391284942627
2013-08-07,7.53000020980835,7.190000057220459,7.340000152587891,7.329999923706055,6687116.0,6.687772750854492
2013-08-08,7.429999828338623,7.300000190734863,7.360000133514404,7.329999923706055,3627711.0,6.687772750854492
2013-08-09,7.380000114440918,7.179999828338623,7.349999904632568,7.230000019073486,3967272.0,6.59653377532959
2013-08-12,7.460000038146973,7.309999942779541,7.360000133514404,7.369999885559082,5134750.0,6.724267482757568
2013-08-13,7.420000076293945,7.309999942779541,7.349999904632568,7.360000133514404,3597384.0,6.715144634246826
2013-08-14,7.53000020980835,7.340000152587891,7.360000133514404,7.46999979019165,6561397.0,6.8155059814453125
2013-08-15,7.5,7.239999771118164,7.5,7.309999942779541,4384048.0,6.669524192810059
2013-08-16,7.5,7.070000171661377,7.230000019073486,7.079999923706055,4941713.0,6.459676265716553
2013-08-19,7.179999828338623,7.019999980926514,7.039999961853027,7.159999847412109,2075065.0,6.532667636871338
2013-08-20,7.21999979019165,7.070000171661377,7.139999866485596,7.130000114440918,2324046.0,6.505295276641846
2013-08-21,7.199999809265137,7.099999904632568,7.150000095367432,7.150000095367432,2637940.0,6.523543357849121
2013-08-22,7.210000038146973,7.070000171661377,7.119999885559082,7.090000152587891,2940900.0,6.468801021575928
2013-08-23,7.170000076293945,6.909999847412109,7.110000133514404,6.96999979019165,2896349.0,6.359314918518066
2013-08-26,7.119999885559082,6.929999828338623,6.940000057220459,7.079999923706055,2753541.0,6.459676265716553
2013-08-27,7.150000095367432,7.050000190734863,7.079999923706055,7.090000152587891,2360641.0,6.468801021575928
2013-08-28,7.079999923706055,6.940000057220459,7.079999923706055,6.949999809265137,4519747.0,6.341066360473633
2013-08-29,7.010000228881836,6.809999942779541,6.949999809265137,6.820000171661377,3322564.0,6.222456932067871
2013-08-30,6.940000057220459,6.78000020980835,6.809999942779541,6.820000171661377,3307179.0,6.222456932067871
2013-09-02,6.900000095367432,6.760000228881836,6.769999980926514,6.889999866485596,2176803.0,6.286323547363281
2013-09-03,7.03000020980835,6.860000133514404,6.900000095367432,6.989999771118164,3550852.0,6.377562046051025
2013-09-04,7.039999961853027,6.900000095367432,7.019999980926514,6.920000076293945,3179378.0,6.313694953918457
2013-09-05,6.940000057220459,6.800000190734863,6.940000057220459,6.849999904632568,2168128.0,6.249827861785889
2013-09-06,7.010000228881836,6.809999942779541,6.809999942779541,6.940000057220459,2731681.0,6.331943035125732
2013-09-09,7.070000171661377,6.920000076293945,6.96999979019165,7.039999961853027,4224003.0,6.423181056976318
2013-09-10,7.159999847412109,6.96999979019165,7.050000190734863,7.110000133514404,4772120.0,6.487048625946045
2013-09-11,7.150000095367432,6.980000019073486,7.139999866485596,7.059999942779541,4388476.0,6.441429138183594
2013-09-12,7.21999979019165,7.03000020980835,7.070000171661377,7.210000038146973,5904391.0,6.578286647796631
2013-09-13,7.239999771118164,7.079999923706055,7.230000019073486,7.150000095367432,3881311.0,6.523543357849121
2013-09-16,7.409999847412109,7.099999904632568,7.150000095367432,7.389999866485596,11666384.0,6.7425150871276855
2013-09-17,7.5,7.170000076293945,7.369999885559082,7.179999828338623,10739547.0,6.550914764404297
2013-09-18,7.150000095367432,6.900000095367432,7.150000095367432,7.099999904632568,5674903.0,6.47792387008667
2013-09-23,7.159999847412109,6.989999771118164,7.110000133514404,7.139999866485596,6214194.0,6.514419078826904
2013-09-24,7.159999847412109,7.03000020980835,7.110000133514404,7.050000190734863,4317851.0,6.432305335998535
2013-09-25,7.070000171661377,6.900000095367432,7.050000190734863,6.900000095367432,4054951.0,6.295447826385498
2013-09-26,6.929999828338623,6.730000019073486,6.900000095367432,6.739999771118164,4132638.0,6.149465560913086
2013-09-27,6.829999923706055,6.71999979019165,6.730000019073486,6.809999942779541,2235342.0,6.2133331298828125
2013-09-30,7.010000228881836,6.78000020980835,6.800000190734863,6.980000019073486,3002938.0,6.368438720703125
2013-10-08,7.170000076293945,6.920000076293945,7.0,7.119999885559082,4040865.0,6.496171951293945
2013-10-09,7.28000020980835,7.079999923706055,7.079999923706055,7.170000076293945,4649793.0,6.541790962219238
2013-10-10,7.309999942779541,7.130000114440918,7.139999866485596,7.190000057220459,4458421.0,6.560039043426514
2013-10-11,7.429999828338623,7.119999885559082,7.179999828338623,7.340000152587891,7171904.0,6.696896553039551
2013-10-14,7.409999847412109,7.230000019073486,7.320000171661377,7.400000095367432,6437865.0,6.7516398429870605
2013-10-15,7.449999809265137,7.260000228881836,7.449999809265137,7.409999847412109,5223223.0,6.760763168334961
2013-10-16,7.400000095367432,7.079999923706055,7.400000095367432,7.190000057220459,5849820.0,6.560039043426514
2013-10-17,7.769999980926514,7.380000114440918,7.380000114440918,7.429999828338623,15984478.0,6.77901029586792
2013-10-18,7.420000076293945,7.21999979019165,7.360000133514404,7.300000190734863,5884546.0,6.660401344299316
2013-10-21,7.78000020980835,7.25,7.349999904632568,7.590000152587891,10748146.0,6.924991607666016
2013-10-22,8.039999961853027,7.559999942779541,7.590000152587891,7.769999980926514,16105023.0,7.089221477508545
2013-10-23,8.020000457763672,7.579999923706055,7.78000020980835,7.880000114440918,11122667.0,7.189583778381348
2013-10-24,7.800000190734863,7.570000171661377,7.769999980926514,7.670000076293945,5506883.0,6.997982978820801
2013-10-25,8.239999771118164,7.570000171661377,7.980000019073486,7.599999904632568,12588161.0,6.934116363525391
2013-10-28,7.96999979019165,7.300000190734863,7.460000038146973,7.880000114440918,10745933.0,7.189583778381348
2013-10-29,7.900000095367432,7.380000114440918,7.880000114440918,7.690000057220459,8366980.0,7.01623010635376
2013-10-30,7.840000152587891,7.440000057220459,7.619999885559082,7.789999961853027,7534776.0,7.107468128204346
2013-10-31,8.180000305175781,7.800000190734863,7.940000057220459,7.929999828338623,11938513.0,7.235202789306641
2013-11-01,7.909999847412109,7.599999904632568,7.889999866485596,7.650000095367432,6530485.0,6.979735851287842
2013-11-04,8.100000381469727,7.599999904632568,7.610000133514404,8.0600004196167,11088039.0,7.3538126945495605
2013-11-05,8.199999809265137,7.849999904632568,8.010000228881836,8.149999618530273,10663690.0,7.435927391052246
2013-11-06,8.350000381469727,7.860000133514404,8.069999694824219,7.889999866485596,13382625.0,7.198707580566406
2013-11-07,7.949999809265137,7.699999809265137,7.800000190734863,7.849999904632568,6503762.0,7.162211894989014
2013-11-08,8.039999961853027,7.730000019073486,7.880000114440918,7.809999942779541,6445301.0,7.125716209411621
2013-11-11,8.020000457763672,7.769999980926514,7.789999961853027,7.949999809265137,5663080.0,7.253450870513916
2013-11-12,7.96999979019165,7.579999923706055,7.960000038146973,7.789999961853027,8604527.0,7.107468128204346
2013-11-13,7.739999771118164,7.349999904632568,7.690000057220459,7.429999828338623,6883406.0,6.77901029586792
2013-11-14,7.510000228881836,7.360000133514404,7.380000114440918,7.489999771118164,3816433.0,6.8337531089782715
2013-11-15,7.78000020980835,7.489999771118164,7.5,7.670000076293945,6671194.0,6.997982978820801
2013-11-18,7.849999904632568,7.650000095367432,7.75,7.829999923706055,6816309.0,7.1439642906188965
2013-11-19,7.940000057220459,7.760000228881836,7.800000190734863,7.820000171661377,5799591.0,7.134840965270996
2013-11-20,8.039999961853027,7.800000190734863,7.820000171661377,7.960000038146973,7160686.0,7.262574672698975
2013-11-21,8.0600004196167,7.820000171661377,7.949999809265137,8.039999961853027,6570713.0,7.335565090179443
2013-11-22,8.050000190734863,7.840000152587891,8.050000190734863,7.889999866485596,4202039.0,7.198707580566406
2013-11-25,8.029999732971191,7.789999961853027,7.869999885559082,7.909999847412109,5288147.0,7.216954708099365
2013-11-26,7.940000057220459,7.820000171661377,7.889999866485596,7.849999904632568,3644778.0,7.162211894989014
2013-11-27,8.039999961853027,7.820000171661377,7.829999923706055,8.029999732971191,6560434.0,7.326440811157227
2013-11-28,8.069999694824219,7.960000038146973,8.020000457763672,7.989999771118164,5923455.0,7.289945602416992
2013-11-29,8.319999694824219,7.989999771118164,7.989999771118164,8.199999809265137,12527537.0,7.481545925140381
2013-12-02,8.140000343322754,7.710000038146973,8.050000190734863,7.940000057220459,8872103.0,7.244326591491699
2013-12-03,8.569999694824219,7.869999885559082,7.869999885559082,8.430000305175781,11212081.0,7.691394805908203
2013-12-04,8.59000015258789,8.34000015258789,8.390000343322754,8.420000076293945,10608516.0,7.682271480560303
2013-12-05,8.579999923706055,8.350000381469727,8.430000305175781,8.470000267028809,9247006.0,7.727889060974121
2013-12-06,8.5600004196167,8.149999618530273,8.470000267028809,8.270000457763672,9582297.0,7.545412540435791
2013-12-09,8.359999656677246,8.149999618530273,8.260000228881836,8.319999694824219,5446374.0,7.5910325050354
2013-12-10,8.319999694824219,8.119999885559082,8.300000190734863,8.1899995803833,5347990.0,7.472421646118164
2013-12-11,8.220000267028809,8.050000190734863,8.130000114440918,8.140000343322754,3999271.0,7.426804065704346
2013-12-12,8.149999618530273,8.050000190734863,8.050000190734863,8.09000015258789,3047962.0,7.381184101104736
2013-12-13,8.220000267028809,8.020000457763672,8.069999694824219,8.199999809265137,4172767.0,7.481545925140381
2013-12-16,8.25,7.920000076293945,8.25,7.940000057220459,4232387.0,7.244326591491699
2013-12-17,7.980000019073486,7.800000190734863,7.940000057220459,7.829999923706055,2948824.0,7.1439642906188965
2013-12-18,7.980000019073486,7.829999923706055,7.860000133514404,7.929999828338623,3337484.0,7.235202789306641
2013-12-19,8.09000015258789,7.820000171661377,8.0,7.829999923706055,2382481.0,7.1439642906188965
2013-12-20,7.889999866485596,7.75,7.769999980926514,7.800000190734863,2857658.0,7.1165924072265625
2013-12-23,8.0,7.710000038146973,7.800000190734863,7.920000076293945,2801221.0,7.226078987121582
2013-12-24,8.079999923706055,7.869999885559082,8.020000457763672,7.900000095367432,3588057.0,7.207830905914307
2013-12-25,7.980000019073486,7.860000133514404,7.880000114440918,7.96999979019165,2467104.0,7.271697521209717
2013-12-26,8.010000228881836,7.679999828338623,7.96999979019165,7.699999809265137,3311068.0,7.025353908538818
2013-12-27,7.840000152587891,7.659999847412109,7.670000076293945,7.820000171661377,2686587.0,7.134840965270996
2013-12-30,7.920000076293945,7.760000228881836,7.900000095367432,7.860000133514404,2321972.0,7.171335697174072
2013-12-31,8.039999961853027,7.889999866485596,7.900000095367432,8.029999732971191,4587993.0,7.326440811157227
2014-01-02,8.199999809265137,8.0,8.029999732971191,8.079999923706055,3602803.0,7.372060298919678
2014-01-03,8.09000015258789,7.920000076293945,8.010000228881836,8.0600004196167,3183126.0,7.3538126945495605
2014-01-06,8.170000076293945,7.820000171661377,8.0600004196167,7.829999923706055,4531141.0,7.1439642906188965
2014-01-07,7.869999885559082,7.630000114440918,7.849999904632568,7.699999809265137,3241112.0,7.025353908538818
2014-01-08,7.769999980926514,7.489999771118164,7.760000228881836,7.510000228881836,4947143.0,6.852001667022705
2014-01-09,7.579999923706055,7.409999847412109,7.5,7.429999828338623,2412470.0,6.77901029586792
2014-01-10,7.46999979019165,7.199999809265137,7.429999828338623,7.289999961853027,3210227.0,6.651277542114258
2014-01-13,7.349999904632568,7.210000038146973,7.300000190734863,7.260000228881836,1219660.0,6.623906135559082
2014-01-14,7.489999771118164,7.139999866485596,7.139999866485596,7.46999979019165,1933744.0,6.8155059814453125
2014-01-15,7.5,7.369999885559082,7.429999828338623,7.449999809265137,1152845.0,6.797258377075195
2014-01-16,7.510000228881836,7.369999885559082,7.449999809265137,7.380000114440918,1187233.0,6.733391284942627
2014-01-17,7.389999866485596,7.170000076293945,7.340000152587891,7.199999809265137,1983384.0,6.569162368774414
2014-01-20,7.349999904632568,7.130000114440918,7.230000019073486,7.199999809265137,2134498.0,6.569162368774414
2014-01-21,7.340000152587891,7.199999809265137,7.239999771118164,7.269999980926514,1909119.0,6.633028984069824
2014-01-22,7.489999771118164,7.269999980926514,7.28000020980835,7.489999771118164,2670480.0,6.8337531089782715
2014-01-23,7.559999942779541,7.440000057220459,7.449999809265137,7.480000019073486,2252829.0,6.824630260467529
2014-01-24,7.579999923706055,7.480000019073486,7.519999980926514,7.570000171661377,2200875.0,6.906744480133057
2014-01-27,7.559999942779541,7.449999809265137,7.519999980926514,7.46999979019165,2255801.0,6.8155059814453125
2014-01-28,7.760000228881836,7.460000038146973,7.46999979019165,7.730000019073486,4197892.0,7.052725791931152
2014-01-29,7.550000190734863,7.320000171661377,7.550000190734863,7.380000114440918,6938915.0,6.733391284942627
2014-01-30,7.389999866485596,7.289999961853027,7.380000114440918,7.320000171661377,2336267.0,6.678648948669434
2014-02-07,7.46999979019165,7.260000228881836,7.260000228881836,7.460000038146973,2626004.0,6.806382656097412
2014-02-10,7.710000038146973,7.449999809265137,7.460000038146973,7.659999847412109,4893146.0,6.988858699798584
2014-02-11,7.980000019073486,7.610000133514404,7.659999847412109,7.820000171661377,8027127.0,7.134840965270996
2014-02-12,8.0600004196167,7.880000114440918,7.949999809265137,7.980000019073486,6962593.0,7.280821323394775
2014-02-13,8.130000114440918,7.860000133514404,7.900000095367432,7.869999885559082,6395438.0,7.180459499359131
2014-02-14,8.050000190734863,7.849999904632568,7.869999885559082,8.029999732971191,5124714.0,7.326440811157227
2014-02-17,8.130000114440918,7.989999771118164,8.119999885559082,8.039999961853027,6842171.0,7.335565090179443
2014-02-18,8.050000190734863,7.869999885559082,8.039999961853027,7.889999866485596,6267920.0,7.198707580566406
2014-02-19,8.390000343322754,7.920000076293945,7.920000076293945,8.210000038146973,15649701.0,7.490670680999756
2014-02-20,8.170000076293945,7.949999809265137,8.170000076293945,7.980000019073486,7256928.0,7.280821323394775
2014-02-21,8.050000190734863,7.820000171661377,8.029999732971191,7.909999847412109,3837539.0,7.216954708099365
2014-02-24,8.050000190734863,7.809999942779541,7.860000133514404,8.039999961853027,5390718.0,7.335565090179443
2014-02-25,8.140000343322754,7.679999828338623,8.010000228881836,7.71999979019165,6901573.0,7.04360294342041
2014-02-26,7.710000038146973,7.449999809265137,7.659999847412109,7.650000095367432,4836672.0,6.979735851287842
2014-02-27,7.929999828338623,7.619999885559082,7.699999809265137,7.75,4873248.0,7.070973873138428
2014-02-28,8.140000343322754,7.71999979019165,7.809999942779541,8.119999885559082,9392657.0,7.408555030822754
2014-03-03,8.369999885559082,8.039999961853027,8.119999885559082,8.34000015258789,13708125.0,7.609279155731201
2014-03-04,8.25,8.029999732971191,8.239999771118164,8.180000305175781,7054362.0,7.463298797607422
2014-03-05,8.319999694824219,8.050000190734863,8.180000305175781,8.050000190734863,7164879.0,7.344688892364502
2014-03-06,8.550000190734863,8.0,8.0,8.5,14601070.0,7.7552618980407715
2014-03-07,8.489999771118164,8.180000305175781,8.449999809265137,8.270000457763672,8762395.0,7.545412540435791
2014-03-10,8.220000267028809,7.900000095367432,8.140000343322754,7.920000076293945,6891623.0,7.226078987121582
2014-03-11,7.96999979019165,7.699999809265137,7.869999885559082,7.820000171661377,5518601.0,7.134840965270996
2014-03-12,7.860000133514404,7.630000114440918,7.829999923706055,7.769999980926514,4328051.0,7.089221477508545
2014-03-13,7.900000095367432,7.760000228881836,7.78000020980835,7.800000190734863,4020857.0,7.1165924072265625
2014-03-14,7.78000020980835,7.570000171661377,7.75,7.650000095367432,3699820.0,6.979735851287842
2014-03-17,7.889999866485596,7.650000095367432,7.739999771118164,7.880000114440918,3291593.0,7.189583778381348
2014-03-18,7.960000038146973,7.829999923706055,7.860000133514404,7.880000114440918,3288627.0,7.189583778381348
2014-03-19,7.889999866485596,7.75,7.849999904632568,7.889999866485596,2475982.0,7.198707580566406
2014-03-20,7.929999828338623,7.730000019073486,7.880000114440918,7.739999771118164,3333512.0,7.061849594116211
2014-03-21,7.940000057220459,7.630000114440918,7.659999847412109,7.900000095367432,3936281.0,7.207830905914307
2014-03-24,8.0,7.840000152587891,7.880000114440918,7.989999771118164,3962563.0,7.289945602416992
2014-03-25,8.140000343322754,7.960000038146973,8.0,8.050000190734863,5177496.0,7.344688892364502
2014-03-26,8.100000381469727,7.920000076293945,8.050000190734863,8.029999732971191,2675456.0,7.326440811157227
2014-03-27,8.029999732971191,7.789999961853027,7.989999771118164,7.909999847412109,3793732.0,7.216954708099365
2014-03-28,8.180000305175781,7.789999961853027,7.880000114440918,8.15999984741211,9627397.0,7.4450507164001465
2014-03-31,8.199999809265137,7.980000019073486,8.180000305175781,8.0600004196167,6457029.0,7.3538126945495605
2014-04-01,8.149999618530273,8.020000457763672,8.079999923706055,8.100000381469727,4242503.0,7.390308380126953
2014-04-02,8.140000343322754,7.900000095367432,8.109999656677246,7.920000076293945,4489861.0,7.226078987121582
2014-04-03,8.170000076293945,7.820000171661377,7.920000076293945,8.149999618530273,6892310.0,7.435927391052246
2014-04-04,8.119999885559082,8.0,8.079999923706055,8.09000015258789,5160871.0,7.381184101104736
2014-04-08,8.34000015258789,7.96999979019165,8.020000457763672,8.220000267028809,8021525.0,7.4997944831848145
2014-04-09,8.25,8.149999618530273,8.220000267028809,8.229999542236328,4247440.0,7.508917331695557
2014-04-10,8.329999923706055,8.100000381469727,8.25,8.15999984741211,6719329.0,7.4450507164001465
2014-04-11,8.25,8.0,8.100000381469727,8.1899995803833,5467867.0,7.472421646118164
2014-04-14,8.229999542236328,8.050000190734863,8.199999809265137,8.140000343322754,3719458.0,7.475178241729736
2014-04-15,8.520000457763672,8.0,8.09000015258789,8.329999923706055,18759369.0,7.649659633636475
2014-04-16,8.460000038146973,8.220000267028809,8.279999732971191,8.359999656677246,12728758.0,7.677209377288818
2014-04-17,8.479999542236328,8.270000457763672,8.380000114440918,8.300000190734863,9563936.0,7.622109889984131
2014-04-18,8.399999618530273,8.130000114440918,8.279999732971191,8.300000190734863,11108849.0,7.622109889984131
2014-04-21,8.359999656677246,8.119999885559082,8.300000190734863,8.170000076293945,11862338.0,7.50272798538208
2014-04-22,8.25,7.800000190734863,8.220000267028809,7.909999847412109,11722422.0,7.263962268829346
2014-04-23,7.929999828338623,7.710000038146973,7.889999866485596,7.739999771118164,5918994.0,7.107847690582275
2014-04-24,7.820000171661377,7.699999809265137,7.739999771118164,7.730000019073486,3043473.0,7.098663806915283
2014-04-25,7.809999942779541,7.590000152587891,7.75,7.619999885559082,2996379.0,6.997648239135742
2014-04-28,7.670000076293945,7.449999809265137,7.610000133514404,7.46999979019165,2905884.0,6.859898567199707
2014-04-29,7.599999904632568,7.400000095367432,7.5,7.579999923706055,2921250.0,6.960914611816406
2014-04-30,7.869999885559082,7.570000171661377,7.579999923706055,7.820000171661377,5756452.0,7.1813130378723145
2014-05-05,7.789999961853027,7.659999847412109,7.789999961853027,7.78000020980835,3186541.0,7.144580364227295
2014-05-06,7.849999904632568,7.71999979019165,7.78000020980835,7.78000020980835,2562718.0,7.144580364227295
2014-05-07,7.75,7.519999980926514,7.75,7.53000020980835,2812193.0,6.914998531341553
2014-05-08,7.690000057220459,7.53000020980835,7.53000020980835,7.579999923706055,1774510.0,6.960914611816406
2014-05-09,7.739999771118164,7.510000228881836,7.579999923706055,7.630000114440918,2606577.0,7.006831169128418
2014-05-12,7.809999942779541,7.619999885559082,7.659999847412109,7.760000228881836,3478444.0,7.126214027404785
2014-05-13,7.78000020980835,7.699999809265137,7.739999771118164,7.75,2053469.0,7.117030143737793
2014-05-14,7.769999980926514,7.710000038146973,7.769999980926514,7.739999771118164,1715372.0,7.107847690582275
2014-05-15,7.739999771118164,7.559999942779541,7.699999809265137,7.559999942779541,2528240.0,6.942548751831055
2014-05-16,7.590000152587891,7.480000019073486,7.579999923706055,7.559999942779541,2440703.0,6.942548751831055
2014-05-19,7.590000152587891,7.429999828338623,7.550000190734863,7.449999809265137,2218508.0,6.841532230377197
2014-05-20,7.570000171661377,7.440000057220459,7.550000190734863,7.460000038146973,1292499.0,6.850715637207031
2014-05-21,7.5,7.400000095367432,7.440000057220459,7.480000019073486,2000321.0,6.869082450866699
2014-05-22,7.610000133514404,7.480000019073486,7.550000190734863,7.489999771118164,2759994.0,6.878264427185059
2014-05-23,7.579999923706055,7.489999771118164,7.5,7.570000171661377,1896041.0,6.9517316818237305
2014-05-26,7.630000114440918,7.539999961853027,7.590000152587891,7.610000133514404,1935515.0,6.988464832305908
2014-05-27,7.630000114440918,7.539999961853027,7.590000152587891,7.559999942779541,1379173.0,6.942548751831055
2014-05-28,7.639999866485596,7.5,7.579999923706055,7.630000114440918,2803630.0,7.006831169128418
2014-05-29,7.630000114440918,7.440000057220459,7.630000114440918,7.449999809265137,2964329.0,6.841532230377197
2014-05-30,7.480000019073486,7.329999923706055,7.449999809265137,7.369999885559082,3099229.0,6.768065929412842
2014-06-03,7.440000057220459,7.340000152587891,7.369999885559082,7.380000114440918,1470504.0,6.777249336242676
2014-06-04,7.400000095367432,7.260000228881836,7.400000095367432,7.309999942779541,1668557.0,6.712966442108154
2014-06-05,7.380000114440918,7.260000228881836,7.329999923706055,7.380000114440918,1538966.0,6.777249336242676
2014-06-06,7.380000114440918,7.289999961853027,7.380000114440918,7.309999942779541,1609944.0,6.712966442108154
2014-06-09,7.360000133514404,7.25,7.309999942779541,7.269999980926514,1647758.0,6.676233291625977
2014-06-10,7.360000133514404,7.25,7.300000190734863,7.349999904632568,1491995.0,6.749699592590332
2014-06-11,7.670000076293945,7.349999904632568,7.349999904632568,7.539999961853027,6901441.0,6.9241814613342285
2014-06-12,7.659999847412109,7.5,7.599999904632568,7.539999961853027,4523817.0,6.9241814613342285
2014-06-13,7.579999923706055,7.46999979019165,7.539999961853027,7.53000020980835,3787580.0,6.914998531341553
2014-06-16,7.559999942779541,7.5,7.53000020980835,7.53000020980835,2715939.0,6.914998531341553
2014-06-17,7.559999942779541,7.440000057220459,7.5,7.5,2450106.0,6.887449264526367
2014-06-18,7.5,7.360000133514404,7.5,7.389999866485596,2138611.0,6.78643274307251
2014-06-19,7.409999847412109,7.159999847412109,7.400000095367432,7.179999828338623,2354471.0,6.593584060668945
2014-06-20,7.239999771118164,7.139999866485596,7.199999809265137,7.210000038146973,1962947.0,6.621133327484131
2014-06-23,7.269999980926514,7.199999809265137,7.269999980926514,7.210000038146973,1735986.0,6.621133327484131
2014-06-24,7.329999923706055,7.199999809265137,7.210000038146973,7.300000190734863,2197322.0,6.7037835121154785
2014-06-25,7.329999923706055,7.21999979019165,7.300000190734863,7.260000228881836,1449826.0,6.667050361633301
2014-06-26,7.329999923706055,7.239999771118164,7.239999771118164,7.309999942779541,1641970.0,6.712966442108154
2014-06-27,7.400000095367432,7.289999961853027,7.320000171661377,7.369999885559082,2410422.0,6.768065929412842
2014-06-30,7.46999979019165,7.329999923706055,7.380000114440918,7.449999809265137,2568792.0,6.841532230377197
2014-07-01,7.539999961853027,7.400000095367432,7.460000038146973,7.5,3495765.0,6.887449264526367
2014-07-02,7.539999961853027,7.409999847412109,7.46999979019165,7.5,2755736.0,6.887449264526367
2014-07-03,7.559999942779541,7.400000095367432,7.5,7.559999942779541,3393191.0,6.942548751831055
2014-07-04,7.96999979019165,7.550000190734863,7.550000190734863,7.78000020980835,13800504.0,7.144580364227295
2014-07-07,7.869999885559082,7.699999809265137,7.75,7.840000152587891,12411286.0,7.199679851531982
2014-07-08,7.78000020980835,7.670000076293945,7.679999828338623,7.699999809265137,10254909.0,7.071113586425781
2014-07-09,7.71999979019165,7.5,7.710000038146973,7.519999980926514,5280083.0,6.905815124511719
2014-07-10,7.619999885559082,7.510000228881836,7.510000228881836,7.519999980926514,2132706.0,6.905815124511719
2014-07-11,7.650000095367432,7.519999980926514,7.539999961853027,7.599999904632568,2176661.0,6.979280948638916
2014-07-14,7.75,7.610000133514404,7.650000095367432,7.699999809265137,2952646.0,7.071113586425781
2014-07-15,7.730000019073486,7.639999866485596,7.699999809265137,7.690000057220459,2471838.0,7.0619306564331055
2014-07-16,7.730000019073486,7.599999904632568,7.690000057220459,7.639999866485596,2778425.0,7.016014099121094
2014-07-17,7.710000038146973,7.539999961853027,7.639999866485596,7.610000133514404,2766383.0,6.988464832305908
2014-07-18,7.659999847412109,7.559999942779541,7.570000171661377,7.599999904632568,1668266.0,6.979280948638916
2014-07-21,7.639999866485596,7.519999980926514,7.630000114440918,7.570000171661377,1338991.0,6.9517316818237305
2014-07-22,7.699999809265137,7.5,7.550000190734863,7.679999828338623,2676254.0,7.05274772644043
2014-07-23,7.71999979019165,7.570000171661377,7.679999828338623,7.599999904632568,2290136.0,6.979280948638916
2014-07-24,7.699999809265137,7.559999942779541,7.579999923706055,7.699999809265137,3396535.0,7.071113586425781
2014-07-25,7.869999885559082,7.659999847412109,7.71999979019165,7.829999923706055,5008918.0,7.190496444702148
2014-07-28,7.909999847412109,7.800000190734863,7.849999904632568,7.889999866485596,5936865.0,7.245595932006836
2014-07-29,7.940000057220459,7.809999942779541,7.900000095367432,7.840000152587891,5548544.0,7.199679851531982
2014-07-30,7.860000133514404,7.769999980926514,7.809999942779541,7.829999923706055,3476555.0,7.190496444702148
2014-07-31,7.889999866485596,7.809999942779541,7.829999923706055,7.880000114440918,3255474.0,7.236412525177002
2014-08-01,7.889999866485596,7.75,7.880000114440918,7.789999961853027,4023326.0,7.153763294219971
2014-08-04,7.880000114440918,7.75,7.760000228881836,7.880000114440918,4077783.0,7.236412525177002
2014-08-05,7.949999809265137,7.849999904632568,7.880000114440918,7.920000076293945,4515370.0,7.2731451988220215
2014-08-06,8.010000228881836,7.849999904632568,7.920000076293945,7.96999979019165,4707777.0,7.319061756134033
2014-08-07,7.989999771118164,7.800000190734863,7.960000038146973,7.800000190734863,3818346.0,7.162946701049805
2014-08-08,7.889999866485596,7.809999942779541,7.809999942779541,7.860000133514404,2759867.0,7.218046188354492
2014-08-11,7.960000038146973,7.860000133514404,7.860000133514404,7.940000057220459,3467373.0,7.2915120124816895
2014-08-12,7.960000038146973,7.860000133514404,7.940000057220459,7.949999809265137,3120806.0,7.300695419311523
2014-08-13,8.050000190734863,7.849999904632568,7.960000038146973,8.039999961853027,5655129.0,7.383344650268555
2014-08-14,8.109999656677246,7.889999866485596,8.010000228881836,7.920000076293945,6464628.0,7.2731451988220215
2014-08-15,8.15999984741211,7.920000076293945,7.929999828338623,8.130000114440918,8693163.0,7.465993881225586
2014-08-18,8.15999984741211,8.069999694824219,8.15999984741211,8.130000114440918,4893750.0,7.465993881225586
2014-08-19,8.329999923706055,8.109999656677246,8.170000076293945,8.3100004196167,10678946.0,7.631293773651123
2014-08-20,8.380000114440918,8.210000038146973,8.270000457763672,8.300000190734863,5609990.0,7.622109889984131
2014-08-21,8.319999694824219,8.109999656677246,8.270000457763672,8.199999809265137,3900773.0,7.530276775360107
2014-08-22,8.289999961853027,8.15999984741211,8.199999809265137,8.260000228881836,3326005.0,7.585377216339111
2014-08-25,8.260000228881836,8.069999694824219,8.25,8.079999923706055,4250874.0,7.420077800750732
2014-08-26,8.15999984741211,7.929999828338623,8.079999923706055,8.010000228881836,3662754.0,7.355795383453369
2014-08-27,8.100000381469727,7.960000038146973,8.010000228881836,8.010000228881836,3130155.0,7.355795383453369
2014-08-28,8.109999656677246,7.880000114440918,8.029999732971191,7.920000076293945,3018796.0,7.2731451988220215
2014-08-29,8.069999694824219,7.909999847412109,7.909999847412109,8.039999961853027,1979225.0,7.383344650268555
2014-09-01,8.359999656677246,8.100000381469727,8.109999656677246,8.220000267028809,7465055.0,7.548643589019775
2014-09-02,8.449999809265137,8.229999542236328,8.229999542236328,8.380000114440918,7897172.0,7.695575714111328
2014-09-03,8.649999618530273,8.420000076293945,8.510000228881836,8.5600004196167,12424805.0,7.860874652862549
2014-09-04,8.880000114440918,8.399999618530273,8.510000228881836,8.8100004196167,12478322.0,8.09045696258545
2014-09-05,9.609999656677246,8.720000267028809,8.720000267028809,9.119999885559082,18299547.0,8.375137329101562
2014-09-09,9.649999618530273,9.140000343322754,9.180000305175781,9.350000381469727,17900749.0,8.586353302001953
2014-09-10,9.550000190734863,9.149999618530273,9.399999618530273,9.510000228881836,13835626.0,8.733284950256348
2014-09-11,9.489999771118164,9.239999771118164,9.449999809265137,9.319999694824219,7469469.0,8.55880355834961
2014-09-12,9.949999809265137,9.260000228881836,9.279999732971191,9.90999984741211,15406016.0,9.100615501403809
2014-09-15,10.079999923706055,9.649999618530273,9.859999656677246,9.800000190734863,12604818.0,8.999600410461426
2014-09-16,9.920000076293945,9.449999809265137,9.760000228881836,9.449999809265137,13624729.0,8.678184509277344
2014-09-17,9.720000267028809,9.430000305175781,9.449999809265137,9.680000305175781,8801886.0,8.88940143585205
2014-09-18,10.100000381469727,9.609999656677246,9.680000305175781,9.890000343322754,10556658.0,9.082249641418457
2014-09-19,10.180000305175781,9.800000190734863,9.90999984741211,10.119999885559082,8331561.0,9.293463706970215
2014-09-22,10.680000305175781,10.0,10.109999656677246,10.210000038146973,11157778.0,9.376114845275879
2014-09-23,10.630000114440918,10.050000190734863,10.119999885559082,10.59000015258789,10698946.0,9.725077629089355
2014-09-24,11.029999732971191,10.5,10.539999961853027,10.800000190734863,8942484.0,9.917926788330078
2014-09-25,10.880000114440918,10.5,10.819999694824219,10.65999984741211,6988495.0,9.789360046386719
2014-09-26,10.630000114440918,10.329999923706055,10.630000114440918,10.449999809265137,8132088.0,9.596512794494629
2014-09-29,10.569999694824219,10.399999618530273,10.4399995803833,10.489999771118164,5114971.0,9.633244514465332
2014-09-30,10.510000228881836,10.34000015258789,10.5,10.449999809265137,4884945.0,9.596512794494629
2014-10-08,10.5,10.119999885559082,10.449999809265137,10.390000343322754,9870717.0,9.541412353515625
2014-10-09,10.699999809265137,10.380000114440918,10.390000343322754,10.579999923706055,8325401.0,9.715893745422363
2014-10-10,10.770000457763672,10.4399995803833,10.539999961853027,10.720000267028809,8024775.0,9.844460487365723
2014-10-13,10.880000114440918,10.300000190734863,10.880000114440918,10.510000228881836,6173613.0,9.651612281799316
2014-10-14,10.5,10.15999984741211,10.420000076293945,10.239999771118164,5217394.0,9.40366268157959
2014-10-15,10.359999656677246,10.020000457763672,10.25,10.199999809265137,6981317.0,9.36693000793457
2014-10-16,11.220000267028809,10.079999923706055,10.15999984741211,11.010000228881836,15869287.0,10.110774993896484
2014-10-17,12.109999656677246,11.239999771118164,11.510000228881836,12.109999656677246,29760172.0,11.120933532714844
2014-10-20,11.920000076293945,11.260000228881836,11.920000076293945,11.390000343322754,33706891.0,10.459739685058594
2014-10-21,11.020000457763672,10.59000015258789,11.020000457763672,10.619999885559082,26520439.0,9.752628326416016
2014-10-22,10.649999618530273,10.329999923706055,10.489999771118164,10.569999694824219,14577445.0,9.706711769104004
2014-10-23,10.520000457763672,10.119999885559082,10.520000457763672,10.239999771118164,8536487.0,9.40366268157959
2014-10-24,10.5,10.0,10.039999961853027,10.09000015258789,13724772.0,9.265913963317871
2014-10-27,10.0600004196167,9.619999885559082,9.979999542236328,9.6899995803833,14095907.0,8.89858341217041
2014-10-28,9.960000038146973,9.630000114440918,9.75,9.949999809265137,12077662.0,9.137348175048828
2014-10-29,10.149999618530273,9.779999732971191,9.949999809265137,10.119999885559082,14777414.0,9.293463706970215
2014-10-30,10.15999984741211,9.960000038146973,10.09000015258789,10.149999618530273,11123394.0,9.321013450622559
2014-10-31,10.369999885559082,9.949999809265137,10.359999656677246,10.020000457763672,18423991.0,9.201631546020508
2014-11-03,10.260000228881836,10.079999923706055,10.079999923706055,10.199999809265137,16255642.0,9.36693000793457
2014-11-04,10.210000038146973,10.029999732971191,10.180000305175781,10.15999984741211,11133405.0,9.330196380615234
2014-11-05,10.220000267028809,10.069999694824219,10.15999984741211,10.130000114440918,9322874.0,9.302647590637207
2014-11-06,10.199999809265137,10.050000190734863,10.1899995803833,10.180000305175781,8256144.0,9.348564147949219
2014-11-07,10.210000038146973,10.010000228881836,10.180000305175781,10.069999694824219,13418872.0,9.247547149658203
2014-11-10,10.130000114440918,10.039999961853027,10.100000381469727,10.0600004196167,13128518.0,9.238365173339844
2014-11-11,10.109999656677246,9.539999961853027,10.100000381469727,9.649999618530273,14908822.0,8.86185073852539
2014-11-12,9.84000015258789,9.520000457763672,9.600000381469727,9.789999961853027,9957021.0,8.990415573120117
2014-11-13,9.789999961853027,9.550000190734863,9.789999961853027,9.640000343322754,6332189.0,8.852668762207031
2014-11-14,9.760000228881836,9.520000457763672,9.550000190734863,9.710000038146973,6869201.0,8.916950225830078
2014-11-17,9.880000114440918,9.65999984741211,9.699999809265137,9.779999732971191,5460138.0,8.981232643127441
2014-11-18,10.220000267028809,9.760000228881836,9.779999732971191,10.09000015258789,14829250.0,9.265913963317871
2014-11-19,10.390000343322754,10.0600004196167,10.100000381469727,10.390000343322754,17489404.0,9.541412353515625
2014-11-20,10.430000305175781,10.149999618530273,10.350000381469727,10.359999656677246,12044824.0,9.513861656188965
2014-11-21,10.470000267028809,10.220000267028809,10.300000190734863,10.460000038146973,11016073.0,9.605694770812988
2014-11-24,10.800000190734863,10.350000381469727,10.520000457763672,10.630000114440918,18846967.0,9.761811256408691
2014-11-25,11.369999885559082,10.569999694824219,10.640000343322754,11.260000228881836,21615648.0,10.340356826782227
2014-11-26,11.5,11.130000114440918,11.199999809265137,11.300000190734863,13460610.0,10.377089500427246
2014-11-27,11.529999732971191,11.210000038146973,11.479999542236328,11.350000381469727,9796460.0,10.423006057739258
2014-11-28,11.329999923706055,10.899999618530273,11.329999923706055,10.979999542236328,12518271.0,10.083224296569824
2014-12-01,11.109999656677246,10.770000457763672,10.949999809265137,11.029999732971191,10362751.0,10.12913990020752
2014-12-02,11.880000114440918,11.0600004196167,11.079999923706055,11.84000015258789,19230935.0,10.872984886169434
2014-12-03,12.100000381469727,11.369999885559082,11.90999984741211,11.630000114440918,22847559.0,10.680137634277344
2014-12-04,11.8100004196167,11.539999961853027,11.600000381469727,11.729999542236328,12676850.0,10.771970748901367
2014-12-05,11.699999809265137,10.800000190734863,11.680000305175781,11.0600004196167,15827238.0,10.156692504882812
2014-12-08,11.470000267028809,10.8100004196167,10.899999618530273,11.350000381469727,12827244.0,10.423006057739258
2014-12-09,11.539999961853027,10.789999961853027,11.359999656677246,10.829999923706055,15207817.0,9.945475578308105
2014-12-10,11.90999984741211,10.829999923706055,10.829999923706055,11.90999984741211,15130596.0,10.93726921081543
2014-12-11,13.100000381469727,12.199999809265137,12.300000190734863,13.100000381469727,45884059.0,12.030078887939453
2014-12-12,13.0600004196167,12.319999694824219,13.050000190734863,12.819999694824219,31035089.0,11.772944450378418
2014-12-15,12.850000381469727,12.569999694824219,12.800000190734863,12.6899995803833,14163842.0,11.653562545776367
2014-12-16,13.680000305175781,13.130000114440918,13.449999809265137,13.390000343322754,21456058.0,12.296392440795898
2014-12-17,13.779999732971191,13.079999923706055,13.199999809265137,13.140000343322754,19265794.0,12.066810607910156
2014-12-18,14.319999694824219,13.010000228881836,13.050000190734863,13.630000114440918,19645984.0,12.516789436340332
2014-12-19,14.289999961853027,13.289999961853027,13.40999984741211,14.239999771118164,21259606.0,13.076969146728516
2014-12-22,14.350000381469727,12.899999618530273,13.920000076293945,13.699999809265137,24278828.0,12.581072807312012
2014-12-23,13.640000343322754,12.5,13.5,12.819999694824219,19360687.0,11.772944450378418
2014-12-24,13.65999984741211,12.880000114440918,13.100000381469727,13.140000343322754,23258859.0,12.066810607910156
2014-12-25,13.300000190734863,12.699999809265137,13.149999618530273,13.279999732971191,11729147.0,12.1953763961792
2014-12-26,13.949999809265137,13.359999656677246,13.449999809265137,13.880000114440918,19478189.0,12.746371269226074
2014-12-29,14.869999885559082,13.880000114440918,13.899999618530273,14.5,20099555.0,13.31573486328125
2014-12-30,14.449999809265137,13.3100004196167,14.109999656677246,13.529999732971191,21151991.0,12.424956321716309
2014-12-31,13.84000015258789,13.25,13.619999885559082,13.520000457763672,9496777.0,12.41577434539795
2015-01-05,13.819999694824219,13.010000228881836,13.119999885559082,13.600000381469727,14632805.0,12.489241600036621
2015-01-06,14.390000343322754,13.25,13.470000267028809,14.229999542236328,21857150.0,13.06778621673584
2015-01-07,14.069999694824219,13.550000190734863,13.949999809265137,13.680000305175781,12259018.0,12.562705993652344
2015-01-08,13.800000190734863,13.369999885559082,13.579999923706055,13.399999618530273,9615024.0,12.305574417114258
2015-01-09,13.539999961853027,13.050000190734863,13.199999809265137,13.119999885559082,9589129.0,12.048442840576172
2015-01-12,13.0,12.5,12.979999542236328,12.65999984741211,10352193.0,11.62601375579834
2015-01-13,12.6899995803833,12.420000076293945,12.59000015258789,12.539999961853027,8049358.0,11.515814781188965
2015-01-14,12.710000038146973,12.329999923706055,12.539999961853027,12.630000114440918,5944694.0,11.59846305847168
2015-01-15,13.079999923706055,12.600000381469727,12.630000114440918,12.960000038146973,8161113.0,11.901511192321777
2015-01-16,13.0600004196167,12.6899995803833,12.90999984741211,13.010000228881836,9230978.0,11.947428703308105
2015-01-19,12.6899995803833,12.25,12.6899995803833,12.399999618530273,11829454.0,11.387248039245605
2015-01-20,12.800000190734863,12.380000114440918,12.399999618530273,12.670000076293945,8599611.0,11.635196685791016
2015-01-21,13.079999923706055,12.710000038146973,12.800000190734863,12.9399995803833,9728154.0,11.883143424987793
2015-01-22,13.100000381469727,12.800000190734863,12.9399995803833,13.039999961853027,8698760.0,11.974977493286133
2015-01-23,13.470000267028809,13.039999961853027,13.149999618530273,13.140000343322754,11069076.0,12.066810607910156
2015-01-26,13.350000381469727,12.989999771118164,13.199999809265137,13.329999923706055,10037551.0,12.241292953491211
2015-01-27,13.550000190734863,12.989999771118164,13.449999809265137,13.170000076293945,14700876.0,12.0943603515625
2015-01-28,13.350000381469727,13.0,13.170000076293945,13.09000015258789,9317901.0,12.020894050598145
2015-01-29,13.0,12.649999618530273,13.0,12.699999809265137,8147681.0,11.662745475769043
2015-01-30,13.100000381469727,12.65999984741211,12.710000038146973,12.789999961853027,8121773.0,11.745396614074707
2015-02-02,12.579999923706055,12.270000457763672,12.579999923706055,12.449999809265137,8523634.0,11.4331636428833
2015-02-03,12.550000190734863,12.329999923706055,12.5,12.550000190734863,6153677.0,11.52499771118164
2015-02-04,12.600000381469727,12.390000343322754,12.550000190734863,12.40999984741211,4758209.0,11.396432876586914
2015-02-05,12.710000038146973,12.329999923706055,12.670000076293945,12.350000381469727,5968397.0,11.34133243560791
2015-02-06,12.4399995803833,11.930000305175781,12.300000190734863,12.069999694824219,6072865.0,11.084199905395508
2015-02-09,12.25,11.789999961853027,12.039999961853027,12.119999885559082,5884899.0,11.130118370056152
2015-02-10,12.260000228881836,12.0,12.069999694824219,12.210000038146973,3429127.0,11.212766647338867
2015-02-11,11.989999771118164,11.569999694824219,11.930000305175781,11.829999923706055,14425383.0,10.863801956176758
2015-02-12,11.899999618530273,11.65999984741211,11.789999961853027,11.829999923706055,8349358.0,10.863801956176758
2015-02-13,12.380000114440918,11.890000343322754,11.890000343322754,12.34000015258789,16107772.0,11.332148551940918
2015-02-16,13.4399995803833,12.640000343322754,12.640000343322754,13.390000343322754,23654881.0,12.296392440795898
2015-02-17,14.420000076293945,13.0600004196167,13.390000343322754,14.140000343322754,28841702.0,12.985136985778809
2015-02-25,15.550000190734863,13.850000381469727,13.920000076293945,14.760000228881836,29464856.0,13.554498672485352
2015-02-26,15.0,14.300000190734863,14.90999984741211,14.789999961853027,12829121.0,13.582049369812012
2015-02-27,14.739999771118164,14.430000305175781,14.600000381469727,14.680000305175781,10152857.0,13.481033325195312
2015-03-02,15.649999618530273,14.800000190734863,15.300000190734863,15.380000114440918,23537550.0,14.123861312866211
2015-03-03,15.970000267028809,14.75,15.199999809265137,15.710000038146973,26009174.0,14.426909446716309
2015-03-04,15.59000015258789,15.109999656677246,15.5,15.289999961853027,12891277.0,14.04121208190918
2015-03-05,15.520000457763672,14.680000305175781,15.229999542236328,14.930000305175781,14313595.0,13.710614204406738
2015-03-06,15.010000228881836,14.479999542236328,15.0,14.489999771118164,8175544.0,13.306550025939941
2015-03-09,14.6899995803833,14.40999984741211,14.5,14.59000015258789,6678666.0,13.398384094238281
2015-03-10,14.59000015258789,14.050000190734863,14.59000015258789,14.350000381469727,20769844.0,13.177986145019531
2015-03-11,14.350000381469727,14.020000457763672,14.319999694824219,14.15999984741211,9822510.0,13.003503799438477
2015-03-12,14.449999809265137,14.180000305175781,14.180000305175781,14.279999732971191,10059841.0,13.113702774047852
2015-03-13,14.579999923706055,14.09000015258789,14.34000015258789,14.3100004196167,10115443.0,13.141253471374512
2015-03-16,14.550000190734863,14.300000190734863,14.359999656677246,14.539999961853027,21330969.0,13.352466583251953
2015-03-17,14.899999618530273,14.5,14.600000381469727,14.880000114440918,26013724.0,13.664698600769043
2015-03-18,15.300000190734863,14.880000114440918,14.960000038146973,15.130000114440918,24894545.0,13.894279479980469
2015-03-19,15.140000343322754,14.640000343322754,15.140000343322754,14.800000190734863,23058637.0,13.591232299804688
2015-03-20,14.989999771118164,14.5,14.699999809265137,14.779999732971191,20638602.0,13.57286548614502
2015-03-23,15.130000114440918,14.569999694824219,14.789999961853027,15.010000228881836,24991677.0,13.784080505371094
2015-03-24,15.199999809265137,14.40999984741211,15.1899995803833,14.970000267028809,25954087.0,13.74734878540039
2015-03-25,15.989999771118164,14.699999809265137,14.970000267028809,15.520000457763672,33013474.0,14.25242805480957
2015-03-26,15.619999885559082,15.039999961853027,15.319999694824219,15.149999618530273,16043145.0,13.912646293640137
2015-03-27,15.279999732971191,15.010000228881836,15.100000381469727,15.140000343322754,11277365.0,13.903463363647461
2015-03-30,15.350000381469727,15.0600004196167,15.199999809265137,15.3100004196167,17476042.0,14.059578895568848
2015-03-31,15.359999656677246,14.819999694824219,15.3100004196167,14.930000305175781,16710267.0,13.710614204406738
2015-04-01,15.100000381469727,14.880000114440918,14.930000305175781,14.970000267028809,18505759.0,13.74734878540039
2015-04-02,15.649999618530273,14.979999542236328,15.039999961853027,15.630000114440918,32066002.0,14.353443145751953
2015-04-03,15.899999618530273,15.390000343322754,15.5,15.890000343322754,27649275.0,14.592207908630371
2015-04-07,17.360000610351562,16.399999618530273,16.649999618530273,16.940000534057617,37811264.0,15.556450843811035
2015-04-08,17.09000015258789,16.1200008392334,16.979999542236328,16.420000076293945,27370032.0,15.078920364379883
2015-04-09,17.299999237060547,16.40999984741211,16.420000076293945,17.280000686645508,39069051.0,15.868682861328125
2015-04-10,17.260000228881836,16.799999237060547,17.110000610351562,17.209999084472656,19134815.0,15.804398536682129
2015-04-13,17.780000686645508,17.0,17.280000686645508,17.100000381469727,23911254.0,15.703384399414062
2015-04-14,17.25,16.639999389648438,17.200000762939453,16.899999618530273,18440167.0,15.5197172164917
2015-04-15,17.8700008392334,16.649999618530273,16.8799991607666,17.059999465942383,26907185.0,15.666648864746094
2015-04-16,18.489999771118164,16.149999618530273,16.760000228881836,17.889999389648438,33999361.0,16.428861618041992
2015-04-17,18.989999771118164,17.399999618530273,18.65999984741211,17.559999465942383,47764724.0,16.125812530517578
2015-04-20,17.200000762939453,16.600000381469727,17.200000762939453,16.6200008392334,26520069.0,15.262587547302246
2015-04-21,17.09000015258789,16.420000076293945,16.459999084472656,16.979999542236328,16003044.0,15.593184471130371
2015-04-22,17.489999771118164,17.100000381469727,17.229999542236328,17.280000686645508,22386777.0,15.868682861328125
2015-04-23,17.350000381469727,16.8700008392334,17.299999237060547,17.040000915527344,19334898.0,15.648283004760742
2015-04-24,17.15999984741211,16.610000610351562,16.850000381469727,16.979999542236328,15910862.0,15.593184471130371
2015-04-27,17.149999618530273,16.799999237060547,17.139999389648438,16.90999984741211,15439764.0,15.528898239135742
2015-04-28,17.6299991607666,16.809999465942383,16.8700008392334,17.600000381469727,30848662.0,16.162546157836914
2015-04-29,17.450000762939453,16.899999618530273,17.450000762939453,17.260000228881836,18091592.0,15.850317001342773
2015-04-30,17.200000762939453,16.5,17.149999618530273,16.549999237060547,20916909.0,15.32079792022705
2015-05-04,16.530000686645508,16.079999923706055,16.440000534057617,16.360000610351562,16626603.0,15.14491081237793
2015-05-05,16.280000686645508,15.420000076293945,16.209999084472656,15.619999885559082,15850942.0,14.459872245788574
2015-05-06,16.030000686645508,15.180000305175781,15.800000190734863,15.270000457763672,12876295.0,14.13586711883545
2015-05-07,15.420000076293945,15.029999732971191,15.100000381469727,15.229999542236328,10215897.0,14.098837852478027
2015-05-08,15.649999618530273,15.199999809265137,15.510000228881836,15.619999885559082,12094483.0,14.459872245788574
2015-05-11,16.1299991607666,15.520000457763672,15.720000267028809,16.100000381469727,14695607.0,14.904220581054688
2015-05-12,16.18000030517578,15.720000267028809,16.1200008392334,16.020000457763672,13754049.0,14.83016300201416
2015-05-13,15.979999542236328,15.600000381469727,15.970000267028809,15.670000076293945,17869976.0,14.506157875061035
2015-05-14,15.979999542236328,15.630000114440918,15.819999694824219,15.739999771118164,13614199.0,14.570958137512207
2015-05-15,15.699999809265137,15.140000343322754,15.699999809265137,15.25,12388817.0,14.117352485656738
2015-05-18,15.430000305175781,15.1899995803833,15.229999542236328,15.289999961853027,12318032.0,14.154380798339844
2015-05-19,15.75,15.300000190734863,15.300000190734863,15.75,14993321.0,14.580216407775879
2015-05-20,16.229999542236328,15.8100004196167,15.850000381469727,15.9399995803833,22402404.0,14.756104469299316
2015-05-21,16.440000534057617,15.9399995803833,15.960000038146973,16.43000030517578,19875056.0,15.209711074829102
2015-05-22,16.8700008392334,16.360000610351562,16.719999313354492,16.760000228881836,33213953.0,15.515202522277832
2015-05-25,17.219999313354492,16.56999969482422,16.719999313354492,17.1299991607666,30558296.0,15.857719421386719
2015-05-26,17.389999389648438,16.8799991607666,17.15999984741211,17.329999923706055,31895014.0,16.04286766052246
2015-05-27,18.549999237060547,16.969999313354492,17.329999923706055,18.18000030517578,47782074.0,16.829734802246094
2015-05-28,18.0,16.360000610351562,17.8799991607666,16.360000610351562,39916703.0,15.14491081237793
2015-05-29,16.5,15.710000038146973,16.15999984741211,16.0,25462316.0,14.81164836883545
2015-06-01,16.84000015258789,15.920000076293945,16.049999237060547,16.770000457763672,22833276.0,15.524459838867188
2015-06-02,17.510000228881836,16.600000381469727,16.700000762939453,17.469999313354492,27827666.0,16.172468185424805
2015-06-03,17.860000610351562,17.079999923706055,17.459999084472656,17.700000762939453,30881977.0,16.385385513305664
2015-06-04,18.399999618530273,16.65999984741211,17.719999313354492,18.3799991607666,39047934.0,17.014881134033203
2015-06-05,19.1200008392334,18.229999542236328,18.549999237060547,19.010000228881836,54855442.0,17.59808921813965
2015-06-08,19.399999618530273,18.15999984741211,19.010000228881836,18.690000534057617,41161328.0,17.301856994628906
2015-06-09,18.6299991607666,17.649999618530273,18.6299991607666,18.030000686645508,28705724.0,16.690876007080078
2015-06-10,18.3799991607666,17.700000762939453,17.84000015258789,18.149999618530273,22055761.0,16.801963806152344
2015-06-11,18.920000076293945,17.979999542236328,18.139999389648438,18.889999389648438,34330849.0,17.487001419067383
2015-06-12,19.079999923706055,18.479999542236328,18.979999542236328,18.56999969482422,30115463.0,17.190771102905273
2015-06-15,18.469999313354492,17.65999984741211,18.450000762939453,18.06999969482422,30430218.0,16.727907180786133
2015-06-16,18.299999237060547,17.25,17.850000381469727,17.420000076293945,20828901.0,16.126182556152344
2015-06-17,17.729999542236328,16.68000030517578,17.299999237060547,17.719999313354492,21103547.0,16.403900146484375
2015-06-18,17.969999313354492,16.899999618530273,17.75,16.969999313354492,16142936.0,15.70960521697998
2015-06-19,16.979999542236328,15.550000190734863,16.6200008392334,15.59000015258789,14886841.0,14.432100296020508
2015-06-23,15.920000076293945,14.229999542236328,15.600000381469727,15.850000381469727,13491113.0,14.67279052734375
2015-06-24,16.18000030517578,15.699999809265137,16.020000457763672,16.09000015258789,19177819.0,14.894964218139648
2015-06-25,16.889999389648438,15.699999809265137,16.649999618530273,15.949999809265137,27659577.0,14.765360832214355
2015-06-26,15.550000190734863,14.359999656677246,15.449999809265137,14.359999656677246,18206644.0,13.293455123901367
2015-06-29,14.930000305175781,12.920000076293945,14.800000190734863,12.989999771118164,21705351.0,12.02520751953125
2015-06-30,13.829999923706055,11.859999656677246,13.029999732971191,13.8100004196167,24673698.0,12.784303665161133
2015-07-01,14.279999732971191,13.050000190734863,13.680000305175781,13.220000267028809,21960054.0,12.23812484741211
2015-07-02,13.489999771118164,12.010000228881836,13.479999542236328,12.100000381469727,17486409.0,11.201309204101562
2015-07-03,11.960000038146973,10.890000343322754,11.739999771118164,10.890000343322754,26086767.0,10.081177711486816
2015-07-06,11.979999542236328,10.0,11.979999542236328,10.420000076293945,26108192.0,9.646086692810059
2015-07-07,10.279999732971191,9.380000114440918,10.279999732971191,9.380000114440918,15140731.0,8.683329582214355
2015-07-08,8.800000190734863,8.4399995803833,8.4399995803833,8.489999771118164,27939750.0,7.859430313110352
2015-07-09,9.34000015258789,8.479999542236328,8.479999542236328,9.34000015258789,21507088.0,8.646300315856934
2015-07-10,10.270000457763672,9.699999809265137,9.899999618530273,10.270000457763672,15513420.0,9.507226943969727
2015-07-13,11.300000190734863,10.600000381469727,10.800000190734863,11.300000190734863,26717989.0,10.460725784301758
2015-07-14,12.380000114440918,11.109999656677246,11.5,12.220000267028809,49290082.0,11.312397003173828
2015-07-15,11.859999656677246,11.0,11.699999809265137,11.0,23893281.0,10.183009147644043
2015-07-16,11.479999542236328,10.029999732971191,10.380000114440918,11.020000457763672,29295484.0,10.201522827148438
2015-07-17,11.84000015258789,10.930000305175781,10.930000305175781,11.6899995803833,23172681.0,10.821759223937988
2015-07-20,12.09000015258789,11.380000114440918,11.680000305175781,11.819999694824219,23804343.0,10.94210433959961
2015-07-21,12.3100004196167,11.40999984741211,11.670000076293945,12.069999694824219,20591007.0,11.173537254333496
2015-07-22,12.550000190734863,11.979999542236328,12.079999923706055,12.319999694824219,23968109.0,11.404969215393066
2015-07-23,12.960000038146973,12.329999923706055,12.390000343322754,12.850000381469727,23188064.0,11.89560604095459
2015-07-24,12.949999809265137,12.0600004196167,12.880000114440918,12.300000190734863,28931194.0,11.386454582214355
2015-07-27,12.239999771118164,11.069999694824219,11.930000305175781,11.069999694824219,26884626.0,10.247808456420898
2015-07-28,11.029999732971191,9.970000267028809,10.260000228881836,10.229999542236328,29192977.0,9.470197677612305
2015-07-29,10.90999984741211,10.109999656677246,10.5600004196167,10.899999618530273,23988196.0,10.090435028076172
2015-07-30,11.350000381469727,10.579999923706055,10.829999923706055,10.720000267028809,28355538.0,9.923803329467773
2015-07-31,10.800000190734863,10.239999771118164,10.529999732971191,10.420000076293945,15853442.0,9.646086692810059
2015-08-03,10.600000381469727,9.850000381469727,10.300000190734863,10.229999542236328,14890280.0,9.470197677612305
2015-08-04,11.050000190734863,10.260000228881836,10.350000381469727,11.0,22879790.0,10.183009147644043
2015-08-05,11.220000267028809,10.729999542236328,10.9399995803833,11.09000015258789,24093407.0,10.266324043273926
2015-08-06,11.15999984741211,10.699999809265137,10.789999961853027,10.9399995803833,14173358.0,10.12746524810791
2015-08-07,11.649999618530273,11.0600004196167,11.0600004196167,11.539999961853027,22440982.0,10.682901382446289
2015-08-10,12.279999732971191,11.5,11.600000381469727,12.180000305175781,27557266.0,11.275367736816406
2015-08-11,12.880000114440918,12.210000038146973,12.390000343322754,12.390000343322754,38782344.0,11.469771385192871
2015-08-12,12.5,12.100000381469727,12.199999809265137,12.140000343322754,20394386.0,11.238338470458984
2015-08-13,12.550000190734863,11.949999809265137,12.050000190734863,12.520000457763672,19021860.0,11.590115547180176
2015-08-14,13.130000114440918,12.420000076293945,12.569999694824219,13.039999961853027,33804959.0,12.071494102478027
2015-08-17,13.350000381469727,12.680000305175781,12.899999618530273,13.239999771118164,29373594.0,12.256637573242188
2015-08-18,13.300000190734863,11.920000076293945,13.180000305175781,11.920000076293945,34246272.0,11.034677505493164
2015-08-19,12.350000381469727,11.119999885559082,11.5,12.25,20018167.0,11.340167999267578
2015-08-20,12.300000190734863,11.670000076293945,12.0,11.680000305175781,13776025.0,10.812503814697266
2015-08-21,11.640000343322754,10.609999656677246,11.350000381469727,10.729999542236328,17432149.0,9.933060646057129
2015-08-24,10.390000343322754,9.65999984741211,10.199999809265137,9.65999984741211,19465135.0,8.942532539367676
2015-08-25,10.630000114440918,8.699999809265137,9.149999618530273,8.779999732971191,22839465.0,8.127891540527344
2015-08-26,9.59000015258789,8.760000228881836,9.140000343322754,9.029999732971191,21541793.0,8.35932445526123
2015-08-27,9.770000457763672,9.0600004196167,9.279999732971191,9.720000267028809,14607824.0,8.998076438903809
2015-08-28,10.479999542236328,9.800000190734863,9.9399995803833,10.470000267028809,20075657.0,9.69237232208252
2015-08-31,10.380000114440918,9.75,10.210000038146973,9.880000114440918,17837158.0,9.14619255065918
2015-09-01,9.800000190734863,8.989999771118164,9.800000190734863,9.130000114440918,15355106.0,8.451897621154785
2015-09-02,9.460000038146973,8.520000457763672,8.649999618530273,8.859999656677246,12706940.0,8.201950073242188
2015-09-07,9.479999542236328,8.960000038146973,9.100000381469727,9.09000015258789,13957507.0,8.414867401123047
2015-09-08,9.729999542236328,8.949999809265137,9.0600004196167,9.710000038146973,13145799.0,8.988819122314453
2015-09-09,10.079999923706055,9.670000076293945,9.729999542236328,10.010000228881836,16703658.0,9.266536712646484
2015-09-10,9.960000038146973,9.600000381469727,9.789999961853027,9.65999984741211,11643901.0,8.942532539367676
2015-09-11,10.5600004196167,9.649999618530273,9.720000267028809,10.520000457763672,30609072.0,9.738659858703613
2015-09-14,10.59000015258789,9.470000267028809,10.59000015258789,9.5600004196167,27869427.0,8.849960327148438
2015-09-15,10.039999961853027,9.140000343322754,9.239999771118164,9.3100004196167,16701183.0,8.61852741241455
2015-09-16,10.239999771118164,9.210000038146973,9.430000305175781,10.15999984741211,18387781.0,9.405396461486816
2015-09-17,10.420000076293945,9.800000190734863,10.010000228881836,9.800000190734863,22987390.0,9.072134971618652
2015-09-18,10.229999542236328,9.670000076293945,9.869999885559082,10.069999694824219,15295545.0,9.322081565856934
2015-09-21,10.420000076293945,9.800000190734863,9.850000381469727,10.3100004196167,16816684.0,9.544256210327148
2015-09-22,10.399999618530273,10.0600004196167,10.319999694824219,10.199999809265137,13852468.0,9.442425727844238
2015-09-23,10.149999618530273,9.789999961853027,9.979999542236328,9.819999694824219,10805673.0,9.090648651123047
2015-09-24,10.09000015258789,9.829999923706055,9.869999885559082,10.020000457763672,8885203.0,9.275794982910156
2015-09-25,10.229999542236328,9.65999984741211,9.960000038146973,9.880000114440918,13658814.0,9.14619255065918
2015-09-28,9.989999771118164,9.619999885559082,9.880000114440918,9.949999809265137,6838894.0,9.210993766784668
2015-09-29,9.869999885559082,9.600000381469727,9.75,9.649999618530273,6699260.0,8.93327522277832
2015-09-30,9.770000457763672,9.600000381469727,9.720000267028809,9.680000305175781,4493146.0,8.961047172546387
2015-10-08,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-09,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-12,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-13,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-14,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-15,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-16,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-19,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-20,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-21,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-22,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-23,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-26,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-27,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-28,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-29,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-10-30,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-02,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-03,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-04,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-05,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-06,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-09,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-10,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-11,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-12,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-13,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-16,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-17,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-18,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-19,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-20,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-23,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-24,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-25,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-26,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-27,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-11-30,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-01,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-02,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-03,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-04,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-07,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-08,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-09,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-10,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-11,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-14,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-15,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-16,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-17,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-18,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-21,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-22,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-23,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-24,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-25,9.770000457763672,9.600000381469727,9.720000267028809,9.680000305175781,4493146.0,8.961047172546387
2015-12-28,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-29,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-30,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2015-12-31,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-04,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-05,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-06,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-07,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-08,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-11,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-12,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-13,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-14,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-15,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-18,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-19,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-20,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-21,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-22,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-25,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-26,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-27,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-28,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-01-29,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-01,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-02,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-03,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-04,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-05,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-15,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-16,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-17,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-18,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-19,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-22,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-23,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-24,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-25,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-26,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-02-29,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-01,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-02,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-03,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-04,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-07,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-08,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-09,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-10,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-11,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-14,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-15,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-16,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-17,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-18,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-21,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-22,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-23,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-24,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-25,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-28,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-29,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-30,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-03-31,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-04-01,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-04-05,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-04-06,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0,8.961047172546387
2016-04-07,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,1585491.0,9.859003067016602
2016-04-08,11.720000267028809,11.050000190734863,11.5,11.720000267028809,53757926.0,10.849532127380371
2016-04-11,11.880000114440918,11.319999694824219,11.75,11.489999771118164,37705356.0,10.636614799499512
2016-04-12,11.369999885559082,11.029999732971191,11.369999885559082,11.15999984741211,20113680.0,10.331125259399414
2016-04-13,11.5600004196167,11.170000076293945,11.170000076293945,11.380000114440918,25670680.0,10.534786224365234
2016-04-14,11.380000114440918,11.100000381469727,11.319999694824219,11.229999542236328,16180376.0,10.395926475524902
2016-04-15,11.239999771118164,11.0600004196167,11.220000267028809,11.119999885559082,11542725.0,10.294095039367676
2016-04-18,11.40999984741211,10.890000343322754,11.069999694824219,11.319999694824219,20533672.0,10.479240417480469
2016-04-19,11.399999618530273,11.180000305175781,11.350000381469727,11.34000015258789,12646921.0,10.497756004333496
2016-04-20,11.369999885559082,10.5,11.300000190734863,10.720000267028809,15547253.0,9.923803329467773
2016-04-21,10.869999885559082,10.529999732971191,10.6899995803833,10.649999618530273,7473287.0,9.859003067016602
2016-04-22,10.880000114440918,10.479999542236328,10.619999885559082,10.819999694824219,7601335.0,10.016376495361328
2016-04-25,10.859999656677246,10.550000190734863,10.609999656677246,10.84000015258789,6051015.0,10.034892082214355
2016-04-26,11.0,10.760000228881836,10.800000190734863,10.989999771118164,5751761.0,10.173750877380371
2016-04-27,11.0600004196167,10.800000190734863,11.029999732971191,10.819999694824219,5981013.0,10.016376495361328
2016-04-28,10.75,10.300000190734863,10.699999809265137,10.5600004196167,6004080.0,9.906617164611816
2016-04-29,10.770000457763672,10.239999771118164,10.5,10.5600004196167,5310576.0,9.906617164611816
2016-05-03,11.039999961853027,10.5,10.529999732971191,10.960000038146973,8684345.0,10.281867027282715
2016-05-04,11.0,10.829999923706055,10.970000267028809,10.9399995803833,5753869.0,10.263104438781738
2016-05-05,11.010000228881836,10.859999656677246,10.9399995803833,10.960000038146973,5100138.0,10.281867027282715
2016-05-06,11.4399995803833,10.90999984741211,10.90999984741211,11.020000457763672,25183414.0,10.338154792785645
2016-05-09,10.9399995803833,10.149999618530273,10.9399995803833,10.229999542236328,13603609.0,9.597033500671387
2016-05-10,10.34000015258789,9.9399995803833,10.1899995803833,10.039999961853027,6987408.0,9.418791770935059
2016-05-11,10.170000076293945,9.880000114440918,10.170000076293945,9.930000305175781,5138062.0,9.315597534179688
2016-05-12,9.960000038146973,9.510000228881836,9.760000228881836,9.930000305175781,5970829.0,9.315597534179688
2016-05-13,10.0,9.800000190734863,9.880000114440918,9.930000305175781,4026471.0,9.315597534179688
2016-05-16,9.989999771118164,9.6899995803833,9.920000076293945,9.979999542236328,3431667.0,9.362502098083496
2016-05-17,10.029999732971191,9.84000015258789,9.949999809265137,9.859999656677246,3628454.0,9.249926567077637
2016-05-18,9.800000190734863,9.319999694824219,9.800000190734863,9.460000038146973,5327927.0,8.874676704406738
2016-05-19,9.569999694824219,9.350000381469727,9.479999542236328,9.380000114440918,3807593.0,8.799627304077148
2016-05-20,9.470000267028809,9.229999542236328,9.359999656677246,9.449999809265137,3212879.0,8.86529541015625
2016-05-23,9.65999984741211,9.420000076293945,9.449999809265137,9.630000114440918,5015230.0,9.034158706665039
2016-05-24,9.600000381469727,9.430000305175781,9.569999694824219,9.470000267028809,2654336.0,8.88405990600586
2016-05-25,9.579999923706055,9.359999656677246,9.550000190734863,9.380000114440918,3590307.0,8.799627304077148
2016-05-26,9.4399995803833,9.210000038146973,9.34000015258789,9.380000114440918,3677951.0,8.799627304077148
2016-05-27,9.4399995803833,9.329999923706055,9.369999885559082,9.390000343322754,2707202.0,8.80900764465332
2016-05-30,9.430000305175781,9.270000457763672,9.350000381469727,9.329999923706055,2100700.0,8.752720832824707
2016-05-31,9.699999809265137,9.329999923706055,9.329999923706055,9.6899995803833,6864149.0,9.090445518493652
2016-06-01,9.8100004196167,9.640000343322754,9.65999984741211,9.710000038146973,6616669.0,9.109208106994629
2016-06-02,10.020000457763672,9.649999618530273,9.680000305175781,10.010000228881836,9326903.0,9.390646934509277
2016-06-03,9.979999542236328,9.819999694824219,9.949999809265137,9.880000114440918,7560463.0,9.268691062927246
2016-06-06,9.930000305175781,9.779999732971191,9.869999885559082,9.8100004196167,5603510.0,9.203022003173828
2016-06-07,9.859999656677246,9.739999771118164,9.84000015258789,9.829999923706055,3912219.0,9.221783638000488
2016-06-08,9.829999923706055,9.699999809265137,9.819999694824219,9.739999771118164,4659357.0,9.137351989746094
2016-06-13,9.649999618530273,9.289999961853027,9.619999885559082,9.399999618530273,6007643.0,8.818389892578125
2016-06-14,9.399999618530273,9.300000190734863,9.329999923706055,9.350000381469727,2910424.0,8.771484375
2016-06-15,9.5600004196167,9.25,9.3100004196167,9.539999961853027,4634493.0,8.949726104736328
2016-06-16,9.529999732971191,9.359999656677246,9.479999542236328,9.420000076293945,3572443.0,8.837152481079102
2016-06-17,9.569999694824219,9.369999885559082,9.430000305175781,9.399999618530273,5093580.0,8.818389892578125
2016-06-20,9.489999771118164,9.350000381469727,9.390000343322754,9.460000038146973,4256143.0,8.874676704406738
2016-06-21,9.550000190734863,9.399999618530273,9.479999542236328,9.40999984741211,4947826.0,8.827771186828613
2016-06-22,9.489999771118164,9.369999885559082,9.40999984741211,9.479999542236328,3719339.0,8.893439292907715
2016-06-23,9.479999542236328,9.399999618530273,9.460000038146973,9.4399995803833,2992359.0,8.855914115905762
2016-06-24,9.510000228881836,9.220000267028809,9.4399995803833,9.420000076293945,6443554.0,8.837152481079102
2016-06-27,9.539999961853027,9.3100004196167,9.319999694824219,9.520000457763672,4848515.0,8.930965423583984
2016-06-28,9.859999656677246,9.430000305175781,9.489999771118164,9.789999961853027,10465901.0,9.184258460998535
2016-06-29,9.970000267028809,9.75,9.779999732971191,9.819999694824219,10508282.0,9.21240234375
2016-06-30,9.819999694824219,9.710000038146973,9.800000190734863,9.760000228881836,4767818.0,9.15611457824707
2016-07-01,9.819999694824219,9.710000038146973,9.789999961853027,9.75,3913338.0,9.146733283996582
2016-07-04,10.229999542236328,9.789999961853027,9.800000190734863,10.210000038146973,16102157.0,9.578272819519043
2016-07-05,10.300000190734863,10.0600004196167,10.109999656677246,10.130000114440918,10236938.0,9.50322151184082
2016-07-06,11.140000343322754,10.09000015258789,10.130000114440918,10.819999694824219,42660615.0,10.150528907775879
2016-07-07,10.680000305175781,10.380000114440918,10.680000305175781,10.4399995803833,25581690.0,9.794041633605957
2016-07-08,10.569999694824219,10.34000015258789,10.510000228881836,10.380000114440918,11912418.0,9.737753868103027
2016-07-11,10.630000114440918,10.3100004196167,10.390000343322754,10.420000076293945,12790612.0,9.77527904510498
2016-07-12,10.539999961853027,10.220000267028809,10.420000076293945,10.520000457763672,9969325.0,9.869091987609863
2016-07-13,10.640000343322754,10.449999809265137,10.520000457763672,10.550000190734863,9867458.0,9.897233963012695
2016-07-14,10.579999923706055,10.399999618530273,10.5,10.479999542236328,6526513.0,9.831565856933594
2016-07-15,10.699999809265137,10.430000305175781,10.4399995803833,10.680000305175781,13004619.0,10.019192695617676
2016-07-18,10.600000381469727,10.40999984741211,10.600000381469727,10.460000038146973,8348674.0,9.812804222106934
2016-07-19,10.539999961853027,10.359999656677246,10.460000038146973,10.510000228881836,6214726.0,9.859709739685059
2016-07-20,10.609999656677246,10.40999984741211,10.510000228881836,10.5,6441265.0,9.85032844543457
2016-07-21,10.779999732971191,10.479999542236328,10.489999771118164,10.619999885559082,15977336.0,9.96290397644043
2016-07-22,10.640000343322754,10.359999656677246,10.609999656677246,10.449999809265137,8120022.0,9.803421974182129
2016-07-25,10.5,10.380000114440918,10.380000114440918,10.489999771118164,5401732.0,9.840947151184082
2016-07-26,10.5600004196167,10.420000076293945,10.489999771118164,10.550000190734863,7526189.0,9.897233963012695
2016-07-27,10.600000381469727,9.979999542236328,10.550000190734863,10.050000190734863,10675030.0,9.42817211151123
2016-07-28,10.15999984741211,9.890000343322754,10.100000381469727,10.0600004196167,5553033.0,9.437552452087402
2016-07-29,10.25,10.020000457763672,10.069999694824219,10.15999984741211,6260631.0,9.531365394592285
2016-08-01,10.109999656677246,9.829999923706055,10.079999923706055,9.979999542236328,4984993.0,9.362502098083496
2016-08-02,10.020000457763672,9.880000114440918,9.949999809265137,9.989999771118164,3406176.0,9.3718843460083
2016-08-03,10.199999809265137,9.930000305175781,9.960000038146973,10.180000305175781,5589510.0,9.550128936767578
2016-08-04,10.25,10.039999961853027,10.119999885559082,10.239999771118164,3954687.0,9.606415748596191
2016-08-05,10.220000267028809,10.100000381469727,10.1899995803833,10.109999656677246,2334138.0,9.484458923339844
2016-08-08,10.319999694824219,10.069999694824219,10.109999656677246,10.3100004196167,5272008.0,9.672085762023926
2016-08-09,11.199999809265137,10.300000190734863,10.300000190734863,10.9399995803833,36092206.0,10.263104438781738
2016-08-10,11.0,10.710000038146973,10.8100004196167,10.880000114440918,17098341.0,10.206816673278809
2016-08-11,10.84000015258789,10.550000190734863,10.8100004196167,10.579999923706055,8565460.0,9.92537784576416
2016-08-12,10.880000114440918,10.510000228881836,10.5600004196167,10.699999809265137,9428491.0,10.03795337677002
2016-08-15,11.109999656677246,10.640000343322754,10.699999809265137,10.960000038146973,20526743.0,10.281867027282715
2016-08-16,11.569999694824219,10.869999885559082,10.899999618530273,11.4399995803833,22573996.0,10.73216724395752
2016-08-17,11.699999809265137,11.15999984741211,11.40999984741211,11.510000228881836,13109696.0,10.797836303710938
2016-08-18,11.510000228881836,11.239999771118164,11.4399995803833,11.350000381469727,6538218.0,10.647736549377441
2016-08-19,11.5,11.25,11.359999656677246,11.380000114440918,4915294.0,10.675880432128906
2016-08-22,11.600000381469727,10.930000305175781,11.359999656677246,10.970000267028809,9799389.0,10.291248321533203
2016-08-23,11.079999923706055,10.779999732971191,10.970000267028809,10.920000076293945,5804250.0,10.244340896606445
2016-08-24,11.199999809265137,10.930000305175781,10.9399995803833,11.100000381469727,5135394.0,10.413206100463867
2016-08-25,11.0600004196167,10.850000381469727,11.010000228881836,11.029999732971191,3528152.0,10.347535133361816
2016-08-26,11.420000076293945,11.0,11.050000190734863,11.329999923706055,7471565.0,10.628973960876465
2016-08-29,11.949999809265137,11.210000038146973,11.420000076293945,11.569999694824219,19403964.0,10.854124069213867
2016-08-30,11.729999542236328,11.289999961853027,11.600000381469727,11.350000381469727,10489343.0,10.647736549377441
2016-08-31,11.420000076293945,11.220000267028809,11.359999656677246,11.329999923706055,7735241.0,10.628973960876465
2016-09-01,11.359999656677246,11.039999961853027,11.279999732971191,11.050000190734863,9455995.0,10.366299629211426
2016-09-02,11.09000015258789,10.90999984741211,11.050000190734863,11.0,9080173.0,10.319392204284668
2016-09-05,11.239999771118164,10.90999984741211,10.979999542236328,11.039999961853027,6676142.0,10.356917381286621
2016-09-06,11.470000267028809,10.829999923706055,11.0,11.449999809265137,15443592.0,10.741548538208008
2016-09-07,12.170000076293945,11.359999656677246,11.390000343322754,11.680000305175781,30192642.0,10.957319259643555
2016-09-08,11.729999542236328,11.489999771118164,11.600000381469727,11.649999618530273,12030419.0,10.929174423217773
2016-09-09,12.050000190734863,11.5600004196167,11.649999618530273,11.670000076293945,19545143.0,10.94793701171875
2016-09-12,11.539999961853027,11.0600004196167,11.430000305175781,11.229999542236328,14617686.0,10.535161018371582
2016-09-13,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-09-14,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-09-19,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-09-20,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-09-21,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-09-22,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-09-23,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-09-26,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-09-27,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-09-28,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-09-29,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-09-30,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-10-10,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-10-11,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-10-12,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-10-13,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-10-14,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-10-17,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-10-18,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-10-19,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,10.535161018371582
2016-10-20,12.350000381469727,11.680000305175781,12.350000381469727,12.260000228881836,59870195.0,11.501432418823242
2016-10-21,11.960000038146973,11.579999923706055,11.890000343322754,11.680000305175781,31457646.0,10.957319259643555
2016-10-24,11.8100004196167,11.579999923706055,11.649999618530273,11.649999618530273,19111334.0,10.929174423217773
2016-10-25,11.649999618530273,11.460000038146973,11.649999618530273,11.5,14849115.0,10.788455963134766
2016-10-26,11.59000015258789,11.430000305175781,11.489999771118164,11.510000228881836,11299941.0,10.797836303710938
2016-10-27,11.539999961853027,11.229999542236328,11.539999961853027,11.319999694824219,13486269.0,10.61959171295166
2016-10-28,11.350000381469727,11.039999961853027,11.350000381469727,11.069999694824219,11195168.0,10.38506031036377
2016-10-31,11.079999923706055,10.90999984741211,11.0,11.069999694824219,6805701.0,10.38506031036377
2016-11-01,11.319999694824219,11.020000457763672,11.020000457763672,11.289999961853027,11552814.0,10.591447830200195
2016-11-02,11.25,11.050000190734863,11.199999809265137,11.079999923706055,8628638.0,10.394442558288574
2016-11-03,11.180000305175781,10.970000267028809,11.0,11.119999885559082,7001432.0,10.431966781616211
2016-11-04,11.1899995803833,11.029999732971191,11.140000343322754,11.0600004196167,5751300.0,10.375679969787598
2016-11-07,11.119999885559082,11.0,11.100000381469727,11.050000190734863,4928022.0,10.366299629211426
2016-11-08,11.15999984741211,11.050000190734863,11.119999885559082,11.119999885559082,5539937.0,10.431966781616211
2016-11-09,11.149999618530273,10.850000381469727,11.149999618530273,10.960000038146973,7146210.0,10.281867027282715
2016-11-10,11.109999656677246,11.029999732971191,11.029999732971191,11.069999694824219,6374082.0,10.38506031036377
2016-11-11,11.170000076293945,11.079999923706055,11.09000015258789,11.170000076293945,7196920.0,10.478873252868652
2016-11-14,11.229999542236328,11.100000381469727,11.130000114440918,11.210000038146973,7008316.0,10.516398429870605
2016-11-15,11.210000038146973,11.119999885559082,11.210000038146973,11.1899995803833,5687562.0,10.497635841369629
2016-11-16,11.199999809265137,11.119999885559082,11.1899995803833,11.170000076293945,6105095.0,10.478873252868652
2016-11-17,11.149999618530273,11.010000228881836,11.149999618530273,11.109999656677246,5709449.0,10.422585487365723
2016-11-18,11.140000343322754,11.0,11.100000381469727,11.029999732971191,6105955.0,10.347535133361816
2016-11-21,11.079999923706055,11.0,11.0,11.050000190734863,4749962.0,10.366299629211426
2016-11-22,11.1899995803833,11.020000457763672,11.0600004196167,11.170000076293945,7785980.0,10.478873252868652
2016-11-23,11.199999809265137,11.029999732971191,11.170000076293945,11.050000190734863,7514095.0,10.366299629211426
2016-11-24,11.100000381469727,10.979999542236328,11.029999732971191,11.050000190734863,4456599.0,10.366299629211426
2016-11-25,11.09000015258789,10.890000343322754,11.029999732971191,11.039999961853027,5502261.0,10.356917381286621
2016-11-28,11.100000381469727,11.039999961853027,11.039999961853027,11.09000015258789,4991294.0,10.403822898864746
2016-11-29,11.130000114440918,11.039999961853027,11.09000015258789,11.050000190734863,6652689.0,10.366299629211426
2016-11-30,11.100000381469727,10.960000038146973,11.050000190734863,11.029999732971191,4876856.0,10.347535133361816
2016-12-01,11.079999923706055,11.0,11.029999732971191,11.069999694824219,4231877.0,10.38506031036377
2016-12-02,11.09000015258789,10.800000190734863,11.039999961853027,10.8100004196167,6179170.0,10.141148567199707
2016-12-05,10.850000381469727,10.680000305175781,10.779999732971191,10.819999694824219,3355885.0,10.150528907775879
2016-12-06,10.890000343322754,10.819999694824219,10.850000381469727,10.859999656677246,1919251.0,10.188054084777832
2016-12-07,10.930000305175781,10.720000267028809,10.829999923706055,10.930000305175781,2670627.0,10.253724098205566
2016-12-08,10.960000038146973,10.850000381469727,10.9399995803833,10.859999656677246,2247904.0,10.188054084777832
2016-12-09,10.899999618530273,10.8100004196167,10.850000381469727,10.850000381469727,2618307.0,10.178672790527344
2016-12-12,10.859999656677246,10.329999923706055,10.819999694824219,10.350000381469727,6681178.0,9.709609031677246
2016-12-13,10.399999618530273,10.170000076293945,10.369999885559082,10.350000381469727,4055300.0,9.709609031677246
2016-12-14,10.350000381469727,10.199999809265137,10.3100004196167,10.239999771118164,3937891.0,9.606415748596191
2016-12-15,10.359999656677246,10.1899995803833,10.210000038146973,10.25,2729101.0,9.61579704284668
2016-12-16,10.449999809265137,10.239999771118164,10.260000228881836,10.359999656677246,2632293.0,9.71899127960205
2016-12-19,10.529999732971191,10.300000190734863,10.369999885559082,10.470000267028809,3647172.0,9.822185516357422
2016-12-20,10.520000457763672,10.40999984741211,10.5,10.4399995803833,2441406.0,9.794041633605957
2016-12-21,10.5600004196167,10.449999809265137,10.470000267028809,10.529999732971191,2386588.0,9.878472328186035
2016-12-22,10.550000190734863,10.4399995803833,10.510000228881836,10.510000228881836,2202604.0,9.859709739685059
2016-12-23,10.510000228881836,10.40999984741211,10.470000267028809,10.420000076293945,2713899.0,9.77527904510498
2016-12-26,10.40999984741211,10.199999809265137,10.40999984741211,10.390000343322754,3596995.0,9.747135162353516
2016-12-27,10.529999732971191,10.399999618530273,10.420000076293945,10.510000228881836,3539712.0,9.859709739685059
2016-12-28,10.569999694824219,10.449999809265137,10.569999694824219,10.489999771118164,2318679.0,9.840947151184082
2016-12-29,10.550000190734863,10.449999809265137,10.489999771118164,10.460000038146973,2433924.0,9.812804222106934
2016-12-30,10.520000457763672,10.40999984741211,10.460000038146973,10.460000038146973,2345223.0,9.812804222106934
2017-01-03,10.59000015258789,10.460000038146973,10.470000267028809,10.59000015258789,4180123.0,9.934760093688965
2017-01-04,10.640000343322754,10.550000190734863,10.600000381469727,10.640000343322754,4361272.0,9.981667518615723
2017-01-05,10.680000305175781,10.609999656677246,10.609999656677246,10.630000114440918,3029803.0,9.972286224365234
2017-01-06,10.850000381469727,10.630000114440918,10.630000114440918,10.710000038146973,5741937.0,10.047335624694824
2017-01-09,10.739999771118164,10.600000381469727,10.649999618530273,10.739999771118164,5600794.0,10.075479507446289
2017-01-10,10.989999771118164,10.65999984741211,10.699999809265137,10.789999961853027,5991250.0,10.12238597869873
2017-01-11,10.789999961853027,10.619999885559082,10.779999732971191,10.630000114440918,4262294.0,9.972286224365234
2017-01-12,10.770000457763672,10.619999885559082,10.619999885559082,10.6899995803833,3534733.0,10.028572082519531
2017-01-13,10.75,10.390000343322754,10.630000114440918,10.460000038146973,3155702.0,9.812804222106934
2017-01-16,10.460000038146973,9.710000038146973,10.40999984741211,10.149999618530273,6578169.0,9.521984100341797
2017-01-17,10.170000076293945,10.0,10.050000190734863,10.130000114440918,3264765.0,9.50322151184082
2017-01-18,10.1899995803833,10.079999923706055,10.130000114440918,10.140000343322754,1812838.0,9.512602806091309
2017-01-19,10.229999542236328,10.130000114440918,10.15999984741211,10.15999984741211,2424517.0,9.531365394592285
2017-01-20,10.270000457763672,10.09000015258789,10.15999984741211,10.210000038146973,4334334.0,9.578272819519043
2017-01-23,10.319999694824219,10.180000305175781,10.180000305175781,10.289999961853027,3512041.0,9.653321266174316
2017-01-24,10.329999923706055,10.220000267028809,10.300000190734863,10.260000228881836,3474998.0,9.625179290771484
2017-01-25,10.3100004196167,10.220000267028809,10.260000228881836,10.270000457763672,3087681.0,9.634560585021973
2017-01-26,10.34000015258789,10.270000457763672,10.289999961853027,10.319999694824219,2446360.0,9.681465148925781
2017-02-03,10.390000343322754,10.25,10.329999923706055,10.279999732971191,2426867.0,9.643939971923828
2017-02-06,10.399999618530273,10.210000038146973,10.270000457763672,10.390000343322754,4070400.0,9.747135162353516
2017-02-07,10.40999984741211,10.300000190734863,10.390000343322754,10.350000381469727,2831738.0,9.709609031677246
2017-02-08,10.40999984741211,10.319999694824219,10.359999656677246,10.399999618530273,2711638.0,9.756514549255371
2017-02-09,10.5600004196167,10.399999618530273,10.430000305175781,10.520000457763672,4535861.0,9.869091987609863
2017-02-10,10.550000190734863,10.430000305175781,10.520000457763672,10.5,4597076.0,9.85032844543457
2017-02-13,10.579999923706055,10.460000038146973,10.460000038146973,10.579999923706055,3955732.0,9.92537784576416
2017-02-14,10.619999885559082,10.529999732971191,10.579999923706055,10.5600004196167,3519580.0,9.906617164611816
2017-02-15,10.640000343322754,10.470000267028809,10.5600004196167,10.489999771118164,4361633.0,9.840947151184082
2017-02-16,10.619999885559082,10.479999542236328,10.5,10.619999885559082,4080540.0,9.96290397644043
2017-02-17,10.619999885559082,10.479999542236328,10.600000381469727,10.5,4408622.0,9.85032844543457
2017-02-20,10.729999542236328,10.510000228881836,10.510000228881836,10.720000267028809,6423477.0,10.056715965270996
2017-02-21,10.770000457763672,10.649999618530273,10.729999542236328,10.75,5502858.0,10.084859848022461
2017-02-22,10.880000114440918,10.609999656677246,10.699999809265137,10.850000381469727,9448063.0,10.178672790527344
2017-02-23,10.970000267028809,10.779999732971191,10.850000381469727,10.869999885559082,8633108.0,10.19743537902832
2017-02-24,10.899999618530273,10.75,10.84000015258789,10.8100004196167,4813498.0,10.141148567199707
2017-02-27,10.960000038146973,10.770000457763672,10.770000457763672,10.819999694824219,7123778.0,10.150528907775879
2017-02-28,10.880000114440918,10.75,10.859999656677246,10.859999656677246,4717777.0,10.188054084777832
2017-03-01,10.930000305175781,10.770000457763672,10.8100004196167,10.8100004196167,5679463.0,10.141148567199707
2017-03-02,10.850000381469727,10.630000114440918,10.789999961853027,10.65999984741211,5291567.0,10.000428199768066
2017-03-03,10.699999809265137,10.579999923706055,10.649999618530273,10.680000305175781,3742772.0,10.019192695617676
2017-03-06,10.770000457763672,10.649999618530273,10.6899995803833,10.770000457763672,3580475.0,10.103622436523438
2017-03-07,10.880000114440918,10.75,10.770000457763672,10.800000190734863,5793629.0,10.131766319274902
2017-03-08,10.84000015258789,10.609999656677246,10.770000457763672,10.729999542236328,6466746.0,10.0660982131958
2017-03-09,10.680000305175781,10.5,10.680000305175781,10.550000190734863,5673359.0,9.897233963012695
2017-03-10,10.600000381469727,10.460000038146973,10.5600004196167,10.5,3249608.0,9.85032844543457
2017-03-13,10.5600004196167,10.399999618530273,10.470000267028809,10.5600004196167,3595143.0,9.906617164611816
2017-03-14,10.609999656677246,10.5,10.550000190734863,10.520000457763672,2506020.0,9.869091987609863
2017-03-15,10.539999961853027,10.449999809265137,10.520000457763672,10.489999771118164,2067827.0,9.840947151184082
2017-03-16,10.600000381469727,10.539999961853027,10.539999961853027,10.59000015258789,4428234.0,9.934760093688965
2017-03-17,10.640000343322754,10.449999809265137,10.59000015258789,10.489999771118164,3367711.0,9.840947151184082
2017-03-20,10.520000457763672,10.399999618530273,10.479999542236328,10.470000267028809,3452562.0,9.822185516357422
2017-03-21,10.5600004196167,10.449999809265137,10.460000038146973,10.529999732971191,2925956.0,9.878472328186035
2017-03-22,10.539999961853027,10.40999984741211,10.520000457763672,10.449999809265137,2347520.0,9.803421974182129
2017-03-23,10.489999771118164,10.329999923706055,10.449999809265137,10.380000114440918,3634017.0,9.737753868103027
2017-03-24,10.4399995803833,10.34000015258789,10.399999618530273,10.430000305175781,2626345.0,9.784659385681152
2017-03-27,10.449999809265137,10.380000114440918,10.430000305175781,10.40999984741211,2658838.0,9.765898704528809
2017-03-28,10.529999732971191,10.399999618530273,10.399999618530273,10.520000457763672,3730129.0,9.869091987609863
2017-03-29,10.550000190734863,10.420000076293945,10.520000457763672,10.430000305175781,2566967.0,9.784659385681152
2017-03-30,10.4399995803833,10.149999618530273,10.4399995803833,10.170000076293945,4599951.0,9.540746688842773
2017-03-31,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0.0,9.540746688842773
2017-04-05,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0.0,9.540746688842773
2017-04-06,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0.0,9.540746688842773
2017-04-07,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0.0,9.540746688842773
2017-04-10,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0.0,9.540746688842773
2017-04-11,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0.0,9.540746688842773
2017-04-12,10.75,10.3100004196167,10.380000114440918,10.4399995803833,14331645.0,9.794041633605957
2017-04-13,10.6899995803833,10.220000267028809,10.380000114440918,10.65999984741211,14016586.0,10.000428199768066
2017-04-14,10.640000343322754,10.170000076293945,10.600000381469727,10.1899995803833,11286789.0,9.55950927734375
2017-04-17,10.289999961853027,9.960000038146973,10.220000267028809,10.020000457763672,8762260.0,9.400028228759766
2017-04-18,10.100000381469727,9.960000038146973,10.039999961853027,9.970000267028809,4739812.0,9.353121757507324
2017-04-19,9.960000038146973,9.760000228881836,9.960000038146973,9.899999618530273,4846884.0,9.287452697753906
2017-04-20,9.960000038146973,9.829999923706055,9.859999656677246,9.920000076293945,3292457.0,9.306215286254883
2017-04-21,9.979999542236328,9.819999694824219,9.930000305175781,9.890000343322754,2752382.0,9.278072357177734
2017-04-24,9.869999885559082,9.539999961853027,9.869999885559082,9.550000190734863,4026067.0,8.95910930633545
2017-04-25,9.619999885559082,9.399999618530273,9.550000190734863,9.40999984741211,4748323.0,8.827771186828613
2017-04-26,9.550000190734863,9.359999656677246,9.399999618530273,9.489999771118164,4065437.0,8.902819633483887
2017-04-27,9.710000038146973,9.329999923706055,9.449999809265137,9.630000114440918,5596248.0,9.034158706665039
2017-04-28,9.630000114440918,9.520000457763672,9.59000015258789,9.59000015258789,3829112.0,8.996633529663086
2017-05-02,9.579999923706055,9.470000267028809,9.5,9.520000457763672,3152233.0,8.930965423583984
2017-05-03,9.569999694824219,9.470000267028809,9.539999961853027,9.5600004196167,2927934.0,8.968490600585938
2017-05-04,9.619999885559082,9.430000305175781,9.550000190734863,9.539999961853027,3655402.0,8.949726104736328
2017-05-05,9.520000457763672,9.329999923706055,9.520000457763672,9.350000381469727,3437412.0,8.771484375
2017-05-08,9.380000114440918,9.25,9.369999885559082,9.260000228881836,2318558.0,8.687051773071289
2017-05-09,9.329999923706055,9.170000076293945,9.25,9.319999694824219,2456584.0,8.743338584899902
2017-05-10,9.329999923706055,9.0600004196167,9.329999923706055,9.079999923706055,2245300.0,8.5181884765625
2017-05-11,9.109999656677246,8.789999961853027,9.050000190734863,9.069999694824219,4330131.0,8.508807182312012
2017-05-12,8.960000038146973,8.800000190734863,8.960000038146973,8.920000076293945,2777815.0,8.487874031066895
2017-05-15,8.970000267028809,8.899999618530273,8.9399995803833,8.899999618530273,1756474.0,8.468841552734375
2017-05-16,9.15999984741211,8.819999694824219,8.899999618530273,9.140000343322754,3409015.0,8.697216033935547
2017-05-17,9.239999771118164,9.09000015258789,9.09000015258789,9.15999984741211,2715127.0,8.716246604919434
2017-05-18,9.220000267028809,9.079999923706055,9.119999885559082,9.140000343322754,1815696.0,8.697216033935547
2017-05-19,9.180000305175781,9.079999923706055,9.079999923706055,9.119999885559082,1562005.0,8.678184509277344
2017-05-22,9.180000305175781,8.949999809265137,9.180000305175781,8.979999542236328,1866414.0,8.544967651367188
2017-05-23,9.010000228881836,8.720000267028809,8.970000267028809,8.75,3456556.0,8.326108932495117
2017-05-24,8.850000381469727,8.600000381469727,8.75,8.670000076293945,4783728.0,8.249984741210938
2017-05-25,8.829999923706055,8.59000015258789,8.670000076293945,8.789999961853027,4030556.0,8.364171028137207
2017-05-26,8.84000015258789,8.75,8.760000228881836,8.760000228881836,2814564.0,8.335625648498535
2017-05-31,8.899999618530273,8.800000190734863,8.84000015258789,8.859999656677246,3163741.0,8.430779457092285
2017-06-01,8.8100004196167,8.630000114440918,8.8100004196167,8.640000343322754,2440336.0,8.22143840789795
2017-06-02,8.770000457763672,8.5,8.600000381469727,8.720000267028809,3863050.0,8.297563552856445
2017-06-05,8.779999732971191,8.699999809265137,8.710000038146973,8.75,2751394.0,8.326108932495117
2017-06-06,8.770000457763672,8.680000305175781,8.699999809265137,8.770000457763672,2268473.0,8.34514045715332
2017-06-07,8.920000076293945,8.729999542236328,8.770000457763672,8.920000076293945,4572608.0,8.487874031066895
2017-06-08,8.9399995803833,8.850000381469727,8.890000343322754,8.880000114440918,2649904.0,8.449811935424805
2017-06-09,8.890000343322754,8.760000228881836,8.869999885559082,8.850000381469727,4968681.0,8.4212646484375
2017-06-12,8.819999694824219,8.649999618530273,8.800000190734863,8.670000076293945,3843312.0,8.249984741210938
2017-06-13,8.829999923706055,8.65999984741211,8.6899995803833,8.800000190734863,6040061.0,8.373686790466309
2017-06-14,8.859999656677246,8.75,8.770000457763672,8.819999694824219,5334494.0,8.392717361450195
2017-06-15,8.930000305175781,8.779999732971191,8.779999732971191,8.880000114440918,4755022.0,8.449811935424805
2017-06-16,8.9399995803833,8.859999656677246,8.859999656677246,8.869999885559082,3429890.0,8.440296173095703
2017-06-19,8.960000038146973,8.869999885559082,8.90999984741211,8.960000038146973,3586641.0,8.525936126708984
2017-06-20,8.989999771118164,8.90999984741211,8.949999809265137,8.930000305175781,2983801.0,8.497389793395996
2017-06-21,9.020000457763672,8.920000076293945,8.9399995803833,9.010000228881836,4270110.0,8.573513984680176
2017-06-22,8.989999771118164,8.880000114440918,8.989999771118164,8.899999618530273,4542832.0,8.468841552734375
2017-06-23,8.9399995803833,8.84000015258789,8.869999885559082,8.930000305175781,3769429.0,8.497389793395996
2017-06-26,9.010000228881836,8.899999618530273,8.899999618530273,9.010000228881836,3811174.0,8.573513984680176
2017-06-27,9.050000190734863,8.949999809265137,9.0,9.0,3864074.0,8.563997268676758
2017-06-28,8.989999771118164,8.920000076293945,8.979999542236328,8.930000305175781,2095638.0,8.497389793395996
2017-06-29,8.989999771118164,8.9399995803833,8.970000267028809,8.989999771118164,2290047.0,8.554482460021973
2017-06-30,9.020000457763672,8.920000076293945,8.949999809265137,9.010000228881836,1965708.0,8.573513984680176
2017-07-03,9.09000015258789,8.979999542236328,9.029999732971191,9.069999694824219,2841281.0,8.630606651306152
2017-07-04,9.09000015258789,9.029999732971191,9.069999694824219,9.050000190734863,2746000.0,8.611576080322266
2017-07-05,9.09000015258789,9.029999732971191,9.039999961853027,9.09000015258789,2812566.0,8.649637222290039
2017-07-06,9.119999885559082,9.050000190734863,9.079999923706055,9.09000015258789,2873322.0,8.649637222290039
2017-07-07,9.079999923706055,8.989999771118164,9.079999923706055,9.0600004196167,4305664.0,8.621091842651367
2017-07-10,9.09000015258789,9.029999732971191,9.050000190734863,9.0600004196167,3093276.0,8.621091842651367
2017-07-11,9.069999694824219,8.970000267028809,9.0600004196167,8.970000267028809,2398804.0,8.53545093536377
2017-07-12,9.010000228881836,8.729999542236328,8.9399995803833,8.84000015258789,4376261.0,8.411749839782715
2017-07-13,8.869999885559082,8.789999961853027,8.84000015258789,8.859999656677246,3004689.0,8.430779457092285
2017-07-14,8.859999656677246,8.800000190734863,8.84000015258789,8.829999923706055,2467151.0,8.402234077453613
2017-07-17,8.84000015258789,8.300000190734863,8.819999694824219,8.420000076293945,6002004.0,8.012096405029297
2017-07-18,8.489999771118164,8.380000114440918,8.40999984741211,8.460000038146973,3336722.0,8.050158500671387
2017-07-19,8.600000381469727,8.4399995803833,8.470000267028809,8.579999923706055,4488221.0,8.164344787597656
2017-07-20,8.619999885559082,8.5600004196167,8.579999923706055,8.600000381469727,3696512.0,8.183375358581543
2017-07-21,8.630000114440918,8.569999694824219,8.600000381469727,8.600000381469727,2733931.0,8.183375358581543
2017-07-24,8.680000305175781,8.579999923706055,8.600000381469727,8.670000076293945,3802465.0,8.249984741210938
2017-07-25,8.6899995803833,8.609999656677246,8.670000076293945,8.630000114440918,2348611.0,8.211922645568848
2017-07-26,8.65999984741211,8.5600004196167,8.640000343322754,8.649999618530273,2715557.0,8.230953216552734
2017-07-27,8.75,8.619999885559082,8.65999984741211,8.739999771118164,3774671.0,8.316593170166016
2017-07-28,8.739999771118164,8.680000305175781,8.729999542236328,8.699999809265137,2759729.0,8.278531074523926
2017-07-31,8.75,8.680000305175781,8.710000038146973,8.729999542236328,2463233.0,8.30707836151123
2017-08-01,8.819999694824219,8.710000038146973,8.729999542236328,8.75,3188552.0,8.326108932495117
2017-08-02,8.75,8.649999618530273,8.75,8.65999984741211,3020416.0,8.240468978881836
2017-08-03,8.75,8.65999984741211,8.65999984741211,8.699999809265137,2431466.0,8.278531074523926
2017-08-04,8.720000267028809,8.65999984741211,8.680000305175781,8.6899995803833,2236200.0,8.269015312194824
2017-08-07,8.9399995803833,8.6899995803833,8.699999809265137,8.9399995803833,9144955.0,8.506903648376465
2017-08-08,8.930000305175781,8.8100004196167,8.899999618530273,8.920000076293945,6534438.0,8.487874031066895
2017-08-09,8.899999618530273,8.829999923706055,8.890000343322754,8.859999656677246,3424381.0,8.430779457092285
2017-08-10,8.880000114440918,8.680000305175781,8.859999656677246,8.720000267028809,4125060.0,8.297563552856445
2017-08-11,8.729999542236328,8.539999961853027,8.699999809265137,8.550000190734863,4454979.0,8.135798454284668
2017-08-14,8.670000076293945,8.5,8.550000190734863,8.670000076293945,2777401.0,8.249984741210938
2017-08-15,8.6899995803833,8.609999656677246,8.670000076293945,8.65999984741211,2356564.0,8.240468978881836
2017-08-16,8.720000267028809,8.619999885559082,8.630000114440918,8.710000038146973,2836850.0,8.288046836853027
2017-08-17,8.800000190734863,8.65999984741211,8.720000267028809,8.789999961853027,4134898.0,8.364171028137207
2017-08-18,8.850000381469727,8.710000038146973,8.720000267028809,8.770000457763672,2729748.0,8.34514045715332
2017-08-21,8.850000381469727,8.75,8.800000190734863,8.84000015258789,3398327.0,8.411749839782715
2017-08-22,8.829999923706055,8.720000267028809,8.829999923706055,8.739999771118164,2413700.0,8.316593170166016
2017-08-23,8.859999656677246,8.729999542236328,8.75,8.789999961853027,3870066.0,8.364171028137207
2017-08-24,8.789999961853027,8.65999984741211,8.770000457763672,8.6899995803833,3233700.0,8.269015312194824
2017-08-25,8.8100004196167,8.670000076293945,8.680000305175781,8.789999961853027,3612651.0,8.364171028137207
2017-08-28,8.930000305175781,8.8100004196167,8.8100004196167,8.880000114440918,5481294.0,8.449811935424805
2017-08-29,8.9399995803833,8.850000381469727,8.880000114440918,8.90999984741211,5596590.0,8.478358268737793
2017-08-30,8.90999984741211,8.850000381469727,8.899999618530273,8.880000114440918,3750212.0,8.449811935424805
2017-08-31,8.90999984741211,8.84000015258789,8.890000343322754,8.899999618530273,2829339.0,8.468841552734375
2017-09-01,8.9399995803833,8.880000114440918,8.880000114440918,8.930000305175781,3860142.0,8.497389793395996
2017-09-04,8.949999809265137,8.850000381469727,8.920000076293945,8.90999984741211,4284756.0,8.478358268737793
2017-09-05,8.949999809265137,8.890000343322754,8.920000076293945,8.90999984741211,3354750.0,8.478358268737793
2017-09-06,8.949999809265137,8.819999694824219,8.899999618530273,8.9399995803833,3864581.0,8.506903648376465
2017-09-07,9.149999618530273,8.9399995803833,8.949999809265137,8.970000267028809,8509035.0,8.53545093536377
2017-09-08,9.050000190734863,8.869999885559082,9.0,8.930000305175781,4281866.0,8.497389793395996
2017-09-11,8.979999542236328,8.880000114440918,8.90999984741211,8.979999542236328,4429386.0,8.544967651367188
2017-09-12,9.010000228881836,8.899999618530273,8.970000267028809,8.90999984741211,4672400.0,8.478358268737793
2017-09-13,8.949999809265137,8.880000114440918,8.899999618530273,8.930000305175781,2675619.0,8.497389793395996
2017-09-14,9.020000457763672,8.880000114440918,8.90999984741211,9.020000457763672,6149059.0,8.583029747009277
2017-09-15,9.170000076293945,8.979999542236328,9.0,9.100000381469727,9951007.0,8.659154891967773
2017-09-18,9.140000343322754,9.029999732971191,9.069999694824219,9.100000381469727,4535910.0,8.659154891967773
2017-09-19,9.149999618530273,9.0600004196167,9.069999694824219,9.109999656677246,4255100.0,8.668668746948242
2017-09-20,9.15999984741211,9.0600004196167,9.130000114440918,9.119999885559082,3965473.0,8.678184509277344
2017-09-21,9.109999656677246,8.970000267028809,9.109999656677246,8.979999542236328,4935794.0,8.544967651367188
2017-09-22,9.0,8.890000343322754,8.979999542236328,8.920000076293945,3335380.0,8.487874031066895
2017-09-25,8.920000076293945,8.8100004196167,8.899999618530273,8.850000381469727,3178902.0,8.4212646484375
2017-09-26,8.890000343322754,8.819999694824219,8.859999656677246,8.859999656677246,2035822.0,8.430779457092285
2017-09-27,8.890000343322754,8.84000015258789,8.869999885559082,8.869999885559082,2456566.0,8.440296173095703
2017-09-28,8.930000305175781,8.8100004196167,8.869999885559082,8.829999923706055,4055352.0,8.402234077453613
2017-09-29,8.90999984741211,8.819999694824219,8.829999923706055,8.869999885559082,2521613.0,8.440296173095703
2017-10-09,8.989999771118164,8.90999984741211,8.930000305175781,8.960000038146973,3832468.0,8.525936126708984
2017-10-10,9.039999961853027,8.930000305175781,8.960000038146973,9.039999961853027,4403861.0,8.602060317993164
2017-10-11,9.09000015258789,8.979999542236328,9.039999961853027,9.010000228881836,4538808.0,8.573513984680176
2017-10-12,9.010000228881836,8.920000076293945,9.010000228881836,8.960000038146973,3622301.0,8.525936126708984
2017-10-13,9.319999694824219,8.949999809265137,8.949999809265137,9.279999732971191,15726391.0,8.83043384552002
2017-10-16,9.270000457763672,9.020000457763672,9.229999542236328,9.079999923706055,8963819.0,8.640122413635254
2017-10-17,9.119999885559082,9.029999732971191,9.050000190734863,9.050000190734863,3923477.0,8.611576080322266
2017-10-18,9.149999618530273,8.880000114440918,9.069999694824219,8.90999984741211,6432737.0,8.478358268737793
2017-10-19,8.920000076293945,8.670000076293945,8.899999618530273,8.710000038146973,7201486.0,8.288046836853027
2017-10-20,8.779999732971191,8.699999809265137,8.720000267028809,8.770000457763672,2919502.0,8.34514045715332
2017-10-23,8.880000114440918,8.760000228881836,8.789999961853027,8.84000015258789,3058599.0,8.411749839782715
2017-10-24,8.84000015258789,8.760000228881836,8.84000015258789,8.8100004196167,2380301.0,8.383203506469727
2017-10-25,8.90999984741211,8.779999732971191,8.800000190734863,8.880000114440918,3754122.0,8.449811935424805
2017-10-26,8.920000076293945,8.819999694824219,8.880000114440918,8.90999984741211,3296407.0,8.478358268737793
2017-10-27,8.920000076293945,8.8100004196167,8.899999618530273,8.829999923706055,3065910.0,8.402234077453613
2017-10-30,8.899999618530273,8.65999984741211,8.84000015258789,8.6899995803833,4014594.0,8.269015312194824
2017-10-31,8.8100004196167,8.680000305175781,8.699999809265137,8.789999961853027,2299300.0,8.364171028137207
2017-11-01,8.859999656677246,8.729999542236328,8.789999961853027,8.760000228881836,2406200.0,8.335625648498535
2017-11-02,8.819999694824219,8.65999984741211,8.779999732971191,8.680000305175781,2862600.0,8.259501457214355
2017-11-03,8.739999771118164,8.550000190734863,8.680000305175781,8.630000114440918,2452977.0,8.211922645568848
2017-11-06,8.6899995803833,8.59000015258789,8.640000343322754,8.680000305175781,1638906.0,8.259501457214355
2017-11-07,8.720000267028809,8.65999984741211,8.680000305175781,8.699999809265137,2447300.0,8.278531074523926
2017-11-08,8.760000228881836,8.670000076293945,8.699999809265137,8.729999542236328,2189200.0,8.30707836151123
2017-11-09,8.75,8.699999809265137,8.720000267028809,8.75,1844200.0,8.326108932495117
2017-11-10,8.819999694824219,8.729999542236328,8.729999542236328,8.8100004196167,4372586.0,8.383203506469727
2017-11-13,8.930000305175781,8.789999961853027,8.789999961853027,8.920000076293945,6714074.0,8.487874031066895
2017-11-14,8.930000305175781,8.800000190734863,8.90999984741211,8.829999923706055,4497346.0,8.402234077453613
2017-11-15,8.989999771118164,8.8100004196167,8.84000015258789,8.930000305175781,5373931.0,8.497389793395996
2017-11-16,8.979999542236328,8.84000015258789,8.9399995803833,8.850000381469727,3686173.0,8.4212646484375
2017-11-17,8.859999656677246,8.539999961853027,8.829999923706055,8.550000190734863,5435335.0,8.135798454284668
2017-11-20,8.59000015258789,8.390000343322754,8.5600004196167,8.520000457763672,3842474.0,8.10725212097168
2017-11-21,8.569999694824219,8.4399995803833,8.569999694824219,8.5,2668448.0,8.088220596313477
2017-11-22,8.539999961853027,8.449999809265137,8.479999542236328,8.489999771118164,2074273.0,8.078704833984375
2017-11-23,8.539999961853027,8.380000114440918,8.479999542236328,8.399999618530273,2506331.0,7.9930644035339355
2017-11-24,8.470000267028809,8.380000114440918,8.40999984741211,8.430000305175781,1537024.0,8.021611213684082
2017-11-27,8.430000305175781,8.3100004196167,8.420000076293945,8.34000015258789,2008478.0,7.935971736907959
2017-11-28,8.40999984741211,8.3100004196167,8.34000015258789,8.380000114440918,2592620.0,7.974033832550049
2017-11-29,8.430000305175781,8.359999656677246,8.40999984741211,8.40999984741211,2221068.0,8.002580642700195
2017-11-30,8.449999809265137,8.359999656677246,8.390000343322754,8.420000076293945,1824377.0,8.012096405029297
2017-12-01,8.460000038146973,8.390000343322754,8.40999984741211,8.430000305175781,1438187.0,8.021611213684082
2017-12-04,8.4399995803833,8.34000015258789,8.430000305175781,8.359999656677246,1551628.0,7.955002784729004
2017-12-05,8.369999885559082,8.100000381469727,8.350000381469727,8.149999618530273,3273003.0,7.755175590515137
2017-12-06,8.220000267028809,8.100000381469727,8.149999618530273,8.210000038146973,1657784.0,7.812269687652588
2017-12-07,8.260000228881836,8.170000076293945,8.220000267028809,8.229999542236328,1464339.0,7.831299781799316
2017-12-08,8.319999694824219,8.199999809265137,8.199999809265137,8.270000457763672,1249692.0,7.869363784790039
2017-12-11,8.300000190734863,8.210000038146973,8.210000038146973,8.279999732971191,986610.0,7.878877639770508
2017-12-12,8.300000190734863,8.149999618530273,8.279999732971191,8.15999984741211,1681900.0,7.76469087600708
2017-12-13,8.260000228881836,8.149999618530273,8.149999618530273,8.229999542236328,1031926.0,7.831299781799316
2017-12-14,8.270000457763672,8.170000076293945,8.229999542236328,8.25,1232337.0,7.8503313064575195
2017-12-15,8.239999771118164,8.140000343322754,8.239999771118164,8.1899995803833,1571404.0,7.793238162994385
2017-12-18,8.25,8.170000076293945,8.180000305175781,8.229999542236328,1282209.0,7.831299781799316
2017-12-19,8.289999961853027,8.220000267028809,8.229999542236328,8.279999732971191,1626347.0,7.878877639770508
2017-12-20,8.279999732971191,8.130000114440918,8.270000457763672,8.170000076293945,1158498.0,7.774207592010498
2017-12-21,8.300000190734863,8.149999618530273,8.180000305175781,8.300000190734863,2382199.0,7.897909164428711
2017-12-22,8.380000114440918,8.239999771118164,8.289999961853027,8.350000381469727,3027748.0,7.9454874992370605
2017-12-25,8.449999809265137,8.289999961853027,8.319999694824219,8.399999618530273,3322539.0,7.9930644035339355
2017-12-26,8.420000076293945,8.3100004196167,8.359999656677246,8.420000076293945,2671815.0,8.012096405029297
2017-12-27,8.390000343322754,8.3100004196167,8.390000343322754,8.319999694824219,1714000.0,7.916940212249756
2017-12-28,8.40999984741211,8.329999923706055,8.329999923706055,8.380000114440918,1919232.0,7.974033832550049
2017-12-29,8.390000343322754,8.34000015258789,8.369999885559082,8.390000343322754,1126526.0,7.983550071716309
2018-01-02,8.569999694824219,8.390000343322754,8.399999618530273,8.5,4048440.0,8.088220596313477
2018-01-03,8.529999732971191,8.470000267028809,8.489999771118164,8.520000457763672,3013369.0,8.10725212097168
2018-01-04,8.529999732971191,8.479999542236328,8.520000457763672,8.510000228881836,1958112.0,8.097736358642578
2018-01-05,8.510000228881836,8.399999618530273,8.510000228881836,8.470000267028809,1974560.0,8.059674263000488
2018-01-08,8.5,8.420000076293945,8.470000267028809,8.489999771118164,1787820.0,8.078704833984375
2018-01-09,8.489999771118164,8.4399995803833,8.460000038146973,8.449999809265137,1597100.0,8.040641784667969
2018-01-10,8.460000038146973,8.350000381469727,8.449999809265137,8.369999885559082,2295160.0,7.964518070220947
2018-01-11,8.4399995803833,8.380000114440918,8.390000343322754,8.430000305175781,1632530.0,8.021611213684082
2018-01-12,8.4399995803833,8.359999656677246,8.4399995803833,8.40999984741211,1845375.0,8.002580642700195
2018-01-15,8.399999618530273,8.199999809265137,8.399999618530273,8.199999809265137,3071473.0,7.802753448486328
2018-01-16,8.279999732971191,8.1899995803833,8.220000267028809,8.25,1637598.0,7.8503313064575195
2018-01-17,8.289999961853027,8.1899995803833,8.239999771118164,8.279999732971191,1971001.0,7.878877639770508
2018-01-18,8.5,8.289999961853027,8.289999961853027,8.460000038146973,5195374.0,8.050158500671387
2018-01-19,8.4399995803833,8.369999885559082,8.40999984741211,8.399999618530273,2534210.0,7.9930644035339355
2018-01-22,8.430000305175781,8.319999694824219,8.390000343322754,8.40999984741211,2007501.0,8.002580642700195
2018-01-23,8.449999809265137,8.390000343322754,8.390000343322754,8.420000076293945,1786100.0,8.012096405029297
2018-01-24,8.489999771118164,8.359999656677246,8.420000076293945,8.460000038146973,2734197.0,8.050158500671387
2018-01-25,8.489999771118164,8.40999984741211,8.460000038146973,8.449999809265137,2860042.0,8.040641784667969
2018-01-26,8.449999809265137,8.40999984741211,8.449999809265137,8.420000076293945,1625700.0,8.012096405029297
2018-01-29,8.470000267028809,8.329999923706055,8.4399995803833,8.359999656677246,2303901.0,7.955002784729004
2018-01-30,8.380000114440918,8.289999961853027,8.300000190734863,8.359999656677246,1390900.0,7.955002784729004
2018-01-31,8.369999885559082,8.239999771118164,8.369999885559082,8.239999771118164,3019400.0,7.840816497802734
2018-02-01,8.279999732971191,7.949999809265137,8.239999771118164,7.960000038146973,4519380.0,7.574380874633789
2018-02-02,7.980000019073486,7.809999942779541,7.949999809265137,7.949999809265137,2446401.0,7.564864635467529
2018-02-05,7.96999979019165,7.809999942779541,7.900000095367432,7.949999809265137,1881090.0,7.564864635467529
2018-02-06,7.880000114440918,7.570000171661377,7.849999904632568,7.590000152587891,3084401.0,7.2223052978515625
2018-02-07,7.730000019073486,7.5,7.699999809265137,7.610000133514404,2028463.0,7.241336345672607
2018-02-08,7.710000038146973,7.599999904632568,7.610000133514404,7.690000057220459,1545610.0,7.317460536956787
2018-02-09,7.579999923706055,7.329999923706055,7.510000228881836,7.389999866485596,2978100.0,7.031993865966797
2018-02-12,7.550000190734863,7.409999847412109,7.409999847412109,7.539999961853027,1579431.0,7.174727439880371
2018-02-13,7.659999847412109,7.539999961853027,7.539999961853027,7.619999885559082,1425600.0,7.250851631164551
2018-02-14,7.679999828338623,7.550000190734863,7.619999885559082,7.599999904632568,1380966.0,7.231820583343506
2018-02-22,7.710000038146973,7.610000133514404,7.610000133514404,7.679999828338623,1620756.0,7.3079447746276855
2018-02-23,7.710000038146973,7.650000095367432,7.679999828338623,7.690000057220459,1376497.0,7.317460536956787
2018-02-26,7.78000020980835,7.690000057220459,7.699999809265137,7.78000020980835,3276555.0,7.403100490570068
2018-02-27,7.820000171661377,7.75,7.769999980926514,7.760000228881836,2247401.0,7.384069919586182
2018-02-28,7.789999961853027,7.679999828338623,7.75,7.75,2034356.0,7.374553680419922
2018-03-01,7.809999942779541,7.710000038146973,7.71999979019165,7.789999961853027,2288832.0,7.41261625289917
2018-03-02,7.800000190734863,7.739999771118164,7.760000228881836,7.760000228881836,2153802.0,7.384069919586182
2018-03-05,7.78000020980835,7.71999979019165,7.78000020980835,7.75,1812390.0,7.374553680419922
2018-03-06,7.909999847412109,7.75,7.760000228881836,7.900000095367432,3903842.0,7.517287254333496
2018-03-07,7.909999847412109,7.78000020980835,7.909999847412109,7.829999923706055,2896710.0,7.45067834854126
2018-03-08,7.900000095367432,7.800000190734863,7.800000190734863,7.900000095367432,2832097.0,7.517287254333496
2018-03-09,7.940000057220459,7.849999904632568,7.869999885559082,7.929999828338623,3183777.0,7.545833587646484
2018-03-12,8.050000190734863,7.920000076293945,7.940000057220459,8.0,2715709.0,7.612442970275879
2018-03-13,8.050000190734863,7.96999979019165,7.989999771118164,7.980000019073486,2234755.0,7.593411445617676
2018-03-14,8.0,7.880000114440918,7.96999979019165,7.900000095367432,2125100.0,7.517287254333496
2018-03-15,7.880000114440918,7.800000190734863,7.849999904632568,7.869999885559082,1728379.0,7.48874044418335
2018-03-16,7.96999979019165,7.860000133514404,7.869999885559082,7.909999847412109,1678500.0,7.5268025398254395
2018-03-19,7.940000057220459,7.880000114440918,7.889999866485596,7.889999866485596,1124900.0,7.5077714920043945
2018-03-20,7.889999866485596,7.78000020980835,7.829999923706055,7.860000133514404,1346635.0,7.479225158691406
2018-03-21,8.1899995803833,7.860000133514404,7.860000133514404,7.960000038146973,4597504.0,7.574380874633789
2018-03-22,8.0,7.889999866485596,7.909999847412109,7.940000057220459,2205494.0,7.555349826812744
2018-03-23,7.849999904632568,7.440000057220459,7.849999904632568,7.449999809265137,4695115.0,7.089086532592773
2018-03-26,7.570000171661377,7.409999847412109,7.429999828338623,7.559999942779541,2733400.0,7.193758010864258
2018-03-27,7.699999809265137,7.579999923706055,7.590000152587891,7.670000076293945,2967571.0,7.298429489135742
2018-03-28,7.71999979019165,7.579999923706055,7.599999904632568,7.650000095367432,2477500.0,7.279398441314697
2018-03-29,7.71999979019165,7.639999866485596,7.639999866485596,7.690000057220459,1981351.0,7.317460536956787
2018-03-30,7.75,7.670000076293945,7.710000038146973,7.730000019073486,2368114.0,7.355522632598877
2018-04-02,7.760000228881836,7.679999828338623,7.71999979019165,7.71999979019165,2583551.0,7.346006870269775
2018-04-03,7.650000095367432,7.579999923706055,7.639999866485596,7.630000114440918,1755643.0,7.260367393493652
2018-04-04,7.670000076293945,7.53000020980835,7.630000114440918,7.579999923706055,1885469.0,7.212789058685303
2018-04-09,7.630000114440918,7.53000020980835,7.559999942779541,7.590000152587891,1738601.0,7.2223052978515625
2018-04-10,7.699999809265137,7.570000171661377,7.570000171661377,7.690000057220459,1804984.0,7.317460536956787
2018-04-11,7.730000019073486,7.670000076293945,7.690000057220459,7.710000038146973,2070899.0,7.33649206161499
2018-04-12,7.710000038146973,7.650000095367432,7.679999828338623,7.659999847412109,1669901.0,7.288913726806641
2018-04-13,7.840000152587891,7.650000095367432,7.679999828338623,7.78000020980835,5540543.0,7.403100490570068
2018-04-16,8.25,7.860000133514404,8.0,7.900000095367432,17883317.0,7.517287254333496
2018-04-17,7.840000152587891,7.5,7.829999923706055,7.550000190734863,10738886.0,7.184243202209473
2018-04-18,7.639999866485596,7.420000076293945,7.559999942779541,7.570000171661377,4838815.0,7.203274250030518
2018-04-19,7.630000114440918,7.550000190734863,7.550000190734863,7.570000171661377,2509969.0,7.203274250030518
2018-04-20,7.559999942779541,7.360000133514404,7.539999961853027,7.400000095367432,4309830.0,7.041509628295898
2018-04-23,7.53000020980835,7.400000095367432,7.420000076293945,7.460000038146973,3067501.0,7.098602771759033
2018-04-24,7.730000019073486,7.420000076293945,7.440000057220459,7.699999809265137,6352690.0,7.326976299285889
2018-04-25,7.739999771118164,7.630000114440918,7.650000095367432,7.730000019073486,4854412.0,7.355522632598877
2018-04-26,7.800000190734863,7.639999866485596,7.800000190734863,7.670000076293945,5495939.0,7.298429489135742
2018-04-27,7.690000057220459,7.510000228881836,7.659999847412109,7.610000133514404,5172430.0,7.241336345672607
2018-05-02,7.659999847412109,7.53000020980835,7.650000095367432,7.650000095367432,4213493.0,7.279398441314697
2018-05-03,7.659999847412109,7.53000020980835,7.650000095367432,7.650000095367432,3184800.0,7.279398441314697
2018-05-04,7.539999961853027,7.429999828338623,7.53000020980835,7.440000057220459,2801100.0,7.210587978363037
2018-05-07,7.539999961853027,7.449999809265137,7.449999809265137,7.53000020980835,2853282.0,7.2978129386901855
2018-05-08,7.599999904632568,7.510000228881836,7.53000020980835,7.599999904632568,3643825.0,7.365653991699219
2018-05-09,7.679999828338623,7.579999923706055,7.599999904632568,7.659999847412109,4046023.0,7.423803806304932
2018-05-10,7.670000076293945,7.599999904632568,7.659999847412109,7.650000095367432,2139910.0,7.414112567901611
2018-05-11,7.679999828338623,7.559999942779541,7.639999866485596,7.579999923706055,2955212.0,7.346270561218262
2018-05-14,7.599999904632568,7.460000038146973,7.579999923706055,7.510000228881836,3910700.0,7.2784295082092285
2018-05-15,7.53000020980835,7.449999809265137,7.489999771118164,7.519999980926514,2421522.0,7.288120746612549
2018-05-16,7.550000190734863,7.46999979019165,7.519999980926514,7.489999771118164,1990744.0,7.2590460777282715
2018-05-17,7.510000228881836,7.349999904632568,7.46999979019165,7.420000076293945,3059500.0,7.19120454788208
2018-05-18,7.539999961853027,7.400000095367432,7.420000076293945,7.53000020980835,2268506.0,7.2978129386901855
2018-05-21,7.679999828338623,7.590000152587891,7.599999904632568,7.619999885559082,5584127.0,7.385037422180176
2018-05-22,7.679999828338623,7.570000171661377,7.579999923706055,7.659999847412109,4011832.0,7.423803806304932
2018-05-23,7.650000095367432,7.539999961853027,7.650000095367432,7.550000190734863,2880710.0,7.317196369171143
2018-05-24,7.619999885559082,7.53000020980835,7.53000020980835,7.559999942779541,1879931.0,7.326887130737305
2018-05-25,7.610000133514404,7.510000228881836,7.550000190734863,7.550000190734863,1860000.0,7.317196369171143
2018-05-28,7.53000020980835,7.429999828338623,7.53000020980835,7.460000038146973,1590400.0,7.229970932006836
2018-05-29,7.480000019073486,7.380000114440918,7.460000038146973,7.400000095367432,1732500.0,7.171821117401123
2018-05-30,7.369999885559082,7.150000095367432,7.28000020980835,7.179999828338623,3438196.0,6.95860481262207
2018-05-31,7.309999942779541,7.21999979019165,7.21999979019165,7.260000228881836,2406761.0,7.03613805770874
2018-06-01,7.300000190734863,7.179999828338623,7.21999979019165,7.21999979019165,1337135.0,6.997371196746826
2018-06-04,7.289999961853027,7.190000057220459,7.25,7.25,1272365.0,7.026446342468262
2018-06-05,7.349999904632568,7.25,7.260000228881836,7.340000152587891,1760887.0,7.113671779632568
2018-06-06,7.340000152587891,7.28000020980835,7.300000190734863,7.309999942779541,847100.0,7.084596157073975
2018-06-07,7.340000152587891,7.239999771118164,7.329999923706055,7.260000228881836,969932.0,7.03613805770874
2018-06-08,7.260000228881836,7.099999904632568,7.239999771118164,7.139999866485596,1631910.0,6.919837951660156
2018-06-11,7.139999866485596,7.050000190734863,7.130000114440918,7.070000171661377,1086810.0,6.851996898651123
2018-06-12,7.130000114440918,7.070000171661377,7.079999923706055,7.119999885559082,1050412.0,6.900454998016357
2018-06-13,7.119999885559082,7.0,7.119999885559082,7.010000228881836,1450120.0,6.79384708404541
2018-06-14,7.059999942779541,6.989999771118164,7.010000228881836,7.010000228881836,814281.0,6.79384708404541
2018-06-15,7.039999961853027,6.849999904632568,7.0,6.920000076293945,1758763.0,6.706622123718262
2018-06-19,6.880000114440918,6.25,6.880000114440918,6.380000114440918,3440011.0,6.183272838592529
2018-06-20,6.510000228881836,6.369999885559082,6.400000095367432,6.480000019073486,1538986.0,6.280189514160156
2018-06-21,6.53000020980835,6.300000190734863,6.519999980926514,6.329999923706055,2020675.0,6.134814739227295
2018-06-22,6.440000057220459,6.239999771118164,6.289999961853027,6.380000114440918,1628589.0,6.183272838592529
2018-06-25,6.489999771118164,6.369999885559082,6.420000076293945,6.369999885559082,1139932.0,6.173581123352051
2018-06-26,6.449999809265137,6.28000020980835,6.320000171661377,6.429999828338623,1328720.0,6.231730937957764
2018-06-27,6.460000038146973,6.380000114440918,6.429999828338623,6.389999866485596,687700.0,6.192964553833008
2018-06-28,6.440000057220459,6.300000190734863,6.400000095367432,6.309999942779541,1107100.0,6.115431308746338
2018-06-29,6.489999771118164,6.309999942779541,6.320000171661377,6.460000038146973,1685400.0,6.260806083679199
2018-07-02,6.46999979019165,6.360000133514404,6.440000057220459,6.400000095367432,1831686.0,6.202655792236328
2018-07-03,6.519999980926514,6.389999866485596,6.429999828338623,6.510000228881836,2507502.0,6.309264183044434
2018-07-04,6.519999980926514,6.420000076293945,6.46999979019165,6.440000057220459,1724200.0,6.2414231300354
2018-07-05,6.46999979019165,6.309999942779541,6.46999979019165,6.320000171661377,1619269.0,6.125123023986816
2018-07-06,6.380000114440918,6.179999828338623,6.309999942779541,6.309999942779541,1874040.0,6.115431308746338
2018-07-09,6.409999847412109,6.300000190734863,6.320000171661377,6.400000095367432,2484825.0,6.202655792236328
2018-07-10,6.420000076293945,6.360000133514404,6.409999847412109,6.400000095367432,1473110.0,6.202655792236328
2018-07-11,6.360000133514404,6.190000057220459,6.360000133514404,6.25,2156965.0,6.057281017303467
2018-07-12,6.400000095367432,6.21999979019165,6.21999979019165,6.380000114440918,2447546.0,6.183272838592529
2018-07-13,6.400000095367432,6.340000152587891,6.380000114440918,6.380000114440918,1413386.0,6.183272838592529
2018-07-16,6.380000114440918,6.309999942779541,6.360000133514404,6.369999885559082,1102534.0,6.173581123352051
2018-07-17,6.360000133514404,6.320000171661377,6.340000152587891,6.349999904632568,1050520.0,6.154197692871094
2018-07-18,6.429999828338623,6.349999904632568,6.360000133514404,6.380000114440918,2044920.0,6.183272838592529
2018-07-19,6.409999847412109,6.289999961853027,6.369999885559082,6.329999923706055,1345712.0,6.134814739227295
2018-07-20,6.409999847412109,6.28000020980835,6.329999923706055,6.409999847412109,1647557.0,6.212347507476807
2018-07-23,6.489999771118164,6.360000133514404,6.380000114440918,6.480000019073486,2464655.0,6.280189514160156
2018-07-24,6.630000114440918,6.480000019073486,6.480000019073486,6.610000133514404,3498457.0,6.4061808586120605
2018-07-25,6.619999885559082,6.539999961853027,6.610000133514404,6.590000152587891,1654668.0,6.386797904968262
2018-07-26,6.75,6.559999942779541,6.590000152587891,6.659999847412109,3748768.0,6.454638481140137
2018-07-27,6.679999828338623,6.590000152587891,6.619999885559082,6.599999904632568,2100704.0,6.396489143371582
2018-07-30,6.630000114440918,6.519999980926514,6.599999904632568,6.539999961853027,2173622.0,6.338339328765869
2018-07-31,6.610000133514404,6.519999980926514,6.550000190734863,6.570000171661377,1177670.0,6.367414474487305
2018-08-01,6.630000114440918,6.480000019073486,6.570000171661377,6.480000019073486,1871000.0,6.280189514160156
2018-08-02,6.53000020980835,6.230000019073486,6.460000038146973,6.329999923706055,2886743.0,6.134814739227295
2018-08-03,6.400000095367432,6.260000228881836,6.320000171661377,6.309999942779541,1326362.0,6.115431308746338
2018-08-06,6.349999904632568,6.25,6.320000171661377,6.28000020980835,1202100.0,6.0863566398620605
2018-08-07,6.420000076293945,6.28000020980835,6.329999923706055,6.420000076293945,2029925.0,6.222039699554443
2018-08-08,6.570000171661377,6.369999885559082,6.420000076293945,6.46999979019165,3119142.0,6.2704973220825195
2018-08-09,6.550000190734863,6.400000095367432,6.460000038146973,6.53000020980835,2243939.0,6.328647613525391
2018-08-10,6.550000190734863,6.460000038146973,6.539999961853027,6.510000228881836,1544493.0,6.309264183044434
2018-08-13,6.489999771118164,6.369999885559082,6.460000038146973,6.460000038146973,1720892.0,6.260806083679199
2018-08-14,6.5,6.429999828338623,6.429999828338623,6.489999771118164,1079593.0,6.289880752563477
2018-08-15,6.480000019073486,6.329999923706055,6.460000038146973,6.360000133514404,1941723.0,6.163889408111572
2018-08-16,6.360000133514404,6.269999980926514,6.329999923706055,6.28000020980835,2367223.0,6.0863566398620605
2018-08-17,6.349999904632568,6.199999809265137,6.329999923706055,6.210000038146973,1522104.0,6.018514633178711
2018-08-20,6.25,6.139999866485596,6.210000038146973,6.210000038146973,1447800.0,6.018514633178711
2018-08-21,6.309999942779541,6.210000038146973,6.210000038146973,6.269999980926514,1145200.0,6.076664924621582
2018-08-22,6.300000190734863,6.239999771118164,6.28000020980835,6.260000228881836,893776.0,6.0669732093811035
2018-08-23,6.289999961853027,6.230000019073486,6.28000020980835,6.269999980926514,746100.0,6.076664924621582
2018-08-24,6.300000190734863,6.239999771118164,6.260000228881836,6.260000228881836,745432.0,6.0669732093811035
2018-08-27,6.349999904632568,6.260000228881836,6.260000228881836,6.340000152587891,1381160.0,6.144506454467773
2018-08-28,6.369999885559082,6.320000171661377,6.340000152587891,6.340000152587891,1092160.0,6.144506454467773
2018-08-29,6.369999885559082,6.300000190734863,6.369999885559082,6.320000171661377,790334.0,6.125123023986816
2018-08-30,6.349999904632568,6.260000228881836,6.320000171661377,6.269999980926514,1324432.0,6.076664924621582
2018-08-31,6.309999942779541,6.239999771118164,6.25,6.269999980926514,896734.0,6.076664924621582
2018-09-03,6.269999980926514,6.170000076293945,6.239999771118164,6.25,1190400.0,6.057281017303467
2018-09-04,6.329999923706055,6.230000019073486,6.25,6.309999942779541,1012433.0,6.115431308746338
2018-09-05,6.320000171661377,6.230000019073486,6.309999942779541,6.239999771118164,1066560.0,6.047589302062988
2018-09-06,6.369999885559082,6.230000019073486,6.269999980926514,6.349999904632568,2482053.0,6.154197692871094
2018-09-07,6.380000114440918,6.25,6.349999904632568,6.309999942779541,1941353.0,6.115431308746338
2018-09-10,6.309999942779541,6.179999828338623,6.309999942779541,6.199999809265137,1623719.0,6.008822917938232
2018-09-11,6.25,6.170000076293945,6.190000057220459,6.210000038146973,757801.0,6.018514633178711
2018-09-12,6.239999771118164,6.170000076293945,6.230000019073486,6.190000057220459,836400.0,5.999131202697754
2018-09-13,6.230000019073486,6.179999828338623,6.21999979019165,6.21999979019165,1048600.0,6.0282063484191895
2018-09-14,6.230000019073486,6.199999809265137,6.21999979019165,6.21999979019165,1003300.0,6.0282063484191895
2018-09-17,6.210000038146973,6.150000095367432,6.210000038146973,6.190000057220459,1276100.0,5.999131202697754
2018-09-18,6.260000228881836,6.150000095367432,6.179999828338623,6.260000228881836,1358400.0,6.0669732093811035
2018-09-19,6.320000171661377,6.230000019073486,6.260000228881836,6.289999961853027,1941500.0,6.096047878265381
2018-09-20,6.300000190734863,6.25,6.28000020980835,6.289999961853027,933184.0,6.096047878265381
2018-09-21,6.360000133514404,6.260000228881836,6.260000228881836,6.349999904632568,1933000.0,6.154197692871094
2018-09-25,6.329999923706055,6.28000020980835,6.320000171661377,6.300000190734863,1030222.0,6.105739593505859
2018-09-26,6.340000152587891,6.289999961853027,6.300000190734863,6.300000190734863,1736291.0,6.105739593505859
2018-09-27,6.320000171661377,6.239999771118164,6.320000171661377,6.260000228881836,1429800.0,6.0669732093811035
2018-09-28,6.329999923706055,6.269999980926514,6.28000020980835,6.300000190734863,1073643.0,6.105739593505859
2018-10-08,6.269999980926514,6.139999866485596,6.269999980926514,6.170000076293945,2098300.0,5.979748249053955
2018-10-09,6.199999809265137,6.150000095367432,6.170000076293945,6.170000076293945,859901.0,5.979748249053955
2018-10-10,6.210000038146973,6.150000095367432,6.190000057220459,6.179999828338623,534077.0,5.989439964294434
2018-10-11,6.059999942779541,5.769999980926514,6.059999942779541,5.800000190734863,4805010.0,5.621157169342041
2018-10-12,5.789999961853027,5.559999942779541,5.78000020980835,5.699999809265137,2036096.0,5.524240493774414
2018-10-15,5.739999771118164,5.599999904632568,5.710000038146973,5.610000133514404,819500.0,5.437015533447266
2018-10-16,5.639999866485596,5.460000038146973,5.610000133514404,5.480000019073486,1706200.0,5.311024188995361
2018-10-17,5.579999923706055,5.46999979019165,5.579999923706055,5.559999942779541,918005.0,5.388557434082031
2018-10-18,5.550000190734863,5.400000095367432,5.550000190734863,5.420000076293945,1703640.0,5.252874374389648
2018-10-19,5.53000020980835,5.329999923706055,5.400000095367432,5.519999980926514,1517591.0,5.349791049957275
2018-10-22,5.849999904632568,5.539999961853027,5.570000171661377,5.820000171661377,4225609.0,5.640540599822998
2018-10-23,5.820000171661377,5.670000076293945,5.809999942779541,5.690000057220459,1586900.0,5.514549255371094
2018-10-24,5.800000190734863,5.639999866485596,5.650000095367432,5.690000057220459,1378500.0,5.514549255371094
2018-10-25,5.699999809265137,5.579999923706055,5.630000114440918,5.690000057220459,1526575.0,5.514549255371094
2018-10-26,5.829999923706055,5.710000038146973,5.710000038146973,5.800000190734863,1838700.0,5.621157169342041
2018-10-29,5.789999961853027,5.71999979019165,5.760000228881836,5.730000019073486,737796.0,5.55331563949585
2018-10-30,5.829999923706055,5.730000019073486,5.739999771118164,5.809999942779541,808788.0,5.6308488845825195
2018-10-31,5.849999904632568,5.739999771118164,5.800000190734863,5.820000171661377,2195942.0,5.640540599822998
2018-11-01,5.869999885559082,5.78000020980835,5.820000171661377,5.789999961853027,2107972.0,5.6114654541015625
2018-11-02,5.889999866485596,5.820000171661377,5.840000152587891,5.880000114440918,2943487.0,5.698690414428711
2018-11-05,5.940000057220459,5.840000152587891,5.889999866485596,5.900000095367432,2993716.0,5.718073844909668
2018-11-06,5.900000095367432,5.820000171661377,5.900000095367432,5.889999866485596,2126535.0,5.708381652832031
2018-11-07,5.920000076293945,5.860000133514404,5.889999866485596,5.869999885559082,1435311.0,5.688998222351074
2018-11-08,5.920000076293945,5.860000133514404,5.889999866485596,5.889999866485596,1736000.0,5.708381652832031
2018-11-09,5.889999866485596,5.820000171661377,5.849999904632568,5.829999923706055,1243576.0,5.650231838226318
2018-11-12,6.010000228881836,5.840000152587891,5.840000152587891,5.989999771118164,2963158.0,5.805298328399658
2018-11-13,6.119999885559082,5.949999809265137,5.980000019073486,6.079999923706055,3563362.0,5.892522811889648
2018-11-14,6.139999866485596,6.070000171661377,6.090000152587891,6.090000152587891,2378614.0,5.902215003967285
2018-11-15,6.159999847412109,6.070000171661377,6.090000152587891,6.150000095367432,2548701.0,5.960364818572998
2018-11-16,6.28000020980835,6.150000095367432,6.150000095367432,6.269999980926514,3597131.0,6.076664924621582
2018-11-19,6.320000171661377,6.21999979019165,6.309999942779541,6.309999942779541,3114347.0,6.115431308746338
2018-11-20,6.320000171661377,6.110000133514404,6.269999980926514,6.130000114440918,2368020.0,5.940981864929199
2018-11-21,6.139999866485596,6.050000190734863,6.070000171661377,6.119999885559082,1332977.0,5.931290149688721
2018-11-22,6.170000076293945,6.070000171661377,6.119999885559082,6.130000114440918,1977173.0,5.940981864929199
2018-11-23,6.130000114440918,5.880000114440918,6.119999885559082,5.900000095367432,3580566.0,5.718073844909668
2018-11-26,5.989999771118164,5.880000114440918,5.909999847412109,5.920000076293945,713596.0,5.737457275390625
2018-11-27,6.0,5.849999904632568,5.989999771118164,5.909999847412109,1270205.0,5.727765083312988
2018-11-28,5.980000019073486,5.860000133514404,5.920000076293945,5.980000019073486,1259919.0,5.79560661315918
2018-11-29,6.059999942779541,5.929999828338623,6.010000228881836,5.929999828338623,1930351.0,5.747148036956787
2018-11-30,5.960000038146973,5.860000133514404,5.909999847412109,5.960000038146973,1123300.0,5.776223659515381
2018-12-03,6.099999904632568,6.03000020980835,6.039999961853027,6.079999923706055,3203328.0,5.892522811889648
2018-12-04,6.110000133514404,6.059999942779541,6.099999904632568,6.099999904632568,1843432.0,5.9119062423706055
2018-12-05,6.239999771118164,6.0,6.010000228881836,6.110000133514404,2367788.0,5.921598434448242
2018-12-06,6.110000133514404,5.96999979019165,6.059999942779541,6.010000228881836,2051089.0,5.824682235717773
2018-12-07,6.03000020980835,5.980000019073486,6.010000228881836,5.989999771118164,1088869.0,5.805298328399658
2018-12-10,5.980000019073486,5.900000095367432,5.900000095367432,5.940000057220459,1126501.0,5.756840229034424
2018-12-11,5.980000019073486,5.920000076293945,5.980000019073486,5.949999809265137,615488.0,5.766531467437744
2018-12-12,5.980000019073486,5.909999847412109,5.949999809265137,5.949999809265137,794200.0,5.766531467437744
2018-12-13,6.050000190734863,5.920000076293945,5.940000057220459,6.010000228881836,1358966.0,5.824682235717773
2018-12-14,6.039999961853027,5.900000095367432,5.980000019073486,5.929999828338623,1261854.0,5.747148036956787
2018-12-17,5.980000019073486,5.860000133514404,5.900000095367432,5.889999866485596,1092044.0,5.708381652832031
2018-12-18,5.889999866485596,5.809999942779541,5.869999885559082,5.860000133514404,1074273.0,5.679307460784912
2018-12-19,5.869999885559082,5.820000171661377,5.860000133514404,5.829999923706055,944548.0,5.650231838226318
2018-12-20,5.860000133514404,5.809999942779541,5.829999923706055,5.849999904632568,574330.0,5.669615268707275
2018-12-21,5.869999885559082,5.760000228881836,5.840000152587891,5.849999904632568,1103735.0,5.669615268707275
2018-12-24,5.920000076293945,5.820000171661377,5.820000171661377,5.900000095367432,757500.0,5.718073844909668
2018-12-25,5.880000114440918,5.699999809265137,5.880000114440918,5.800000190734863,1041000.0,5.621157169342041
2018-12-26,5.840000152587891,5.789999961853027,5.789999961853027,5.809999942779541,794200.0,5.6308488845825195
2018-12-27,5.889999866485596,5.75,5.880000114440918,5.75,883400.0,5.572699069976807
2018-12-28,5.820000171661377,5.75,5.78000020980835,5.75,783786.0,5.572699069976807
2019-01-02,5.800000190734863,5.730000019073486,5.769999980926514,5.800000190734863,862300.0,5.621157169342041
2019-01-03,5.840000152587891,5.739999771118164,5.739999771118164,5.840000152587891,795601.0,5.659924030303955
2019-01-04,5.940000057220459,5.760000228881836,5.769999980926514,5.929999828338623,1476400.0,5.747148036956787
2019-01-07,6.010000228881836,5.760000228881836,5.769999980926514,5.989999771118164,1999893.0,5.805298328399658
2019-01-08,5.989999771118164,5.940000057220459,5.960000038146973,5.960000038146973,791001.0,5.776223659515381
2019-01-09,6.070000171661377,5.949999809265137,5.949999809265137,5.989999771118164,1985411.0,5.805298328399658
2019-01-10,6.03000020980835,5.929999828338623,5.980000019073486,5.96999979019165,1750213.0,5.785915374755859
2019-01-11,6.0,5.949999809265137,5.949999809265137,5.989999771118164,950480.0,5.805298328399658
2019-01-14,6.039999961853027,5.960000038146973,5.989999771118164,6.0,959768.0,5.814990043640137
2019-01-15,6.050000190734863,5.980000019073486,6.0,6.039999961853027,1137990.0,5.853756427764893
2019-01-16,6.059999942779541,5.989999771118164,6.03000020980835,6.039999961853027,886936.0,5.853756427764893
2019-01-17,6.059999942779541,5.980000019073486,6.050000190734863,5.989999771118164,997860.0,5.805298328399658
2019-01-18,6.019999980926514,5.960000038146973,5.989999771118164,6.019999980926514,782511.0,5.834373474121094
2019-01-21,6.039999961853027,5.989999771118164,6.019999980926514,6.019999980926514,1094100.0,5.834373474121094
2019-01-22,6.019999980926514,5.929999828338623,6.019999980926514,5.96999979019165,1099696.0,5.785915374755859
2019-01-23,6.059999942779541,5.960000038146973,5.980000019073486,6.050000190734863,1055737.0,5.863448619842529
2019-01-24,6.090000152587891,6.019999980926514,6.050000190734863,6.03000020980835,1580900.0,5.844065189361572
2019-01-25,6.039999961853027,5.96999979019165,6.039999961853027,5.96999979019165,1502300.0,5.785915374755859
2019-01-28,6.059999942779541,5.980000019073486,6.0,6.010000228881836,1746300.0,5.824682235717773
2019-01-29,6.010000228881836,5.849999904632568,6.010000228881836,5.949999809265137,1559501.0,5.766531467437744
2019-01-30,5.96999979019165,5.909999847412109,5.949999809265137,5.909999847412109,780256.0,5.727765083312988
2019-01-31,5.980000019073486,5.769999980926514,5.920000076293945,5.829999923706055,1275504.0,5.650231838226318
2019-02-01,5.909999847412109,5.829999923706055,5.869999885559082,5.900000095367432,1095568.0,5.718073844909668
2019-02-11,6.019999980926514,5.860000133514404,5.900000095367432,6.010000228881836,2216593.0,5.824682235717773
2019-02-12,6.079999923706055,5.989999771118164,5.989999771118164,6.070000171661377,2239942.0,5.882832050323486
2019-02-13,6.119999885559082,6.03000020980835,6.070000171661377,6.110000133514404,2997681.0,5.921598434448242
2019-02-14,6.119999885559082,6.059999942779541,6.090000152587891,6.099999904632568,2078036.0,5.9119062423706055
2019-02-15,6.46999979019165,6.070000171661377,6.070000171661377,6.210000038146973,6562643.0,6.018514633178711
2019-02-18,6.329999923706055,6.139999866485596,6.150000095367432,6.309999942779541,4633623.0,6.115431308746338
2019-02-19,6.329999923706055,6.230000019073486,6.269999980926514,6.289999961853027,4645898.0,6.096047878265381
2019-02-20,6.289999961853027,6.230000019073486,6.28000020980835,6.28000020980835,2688429.0,6.0863566398620605
2019-02-21,6.320000171661377,6.21999979019165,6.28000020980835,6.239999771118164,3574314.0,6.047589302062988
2019-02-22,6.320000171661377,6.210000038146973,6.210000038146973,6.309999942779541,3215451.0,6.115431308746338
2019-02-25,6.570000171661377,6.320000171661377,6.369999885559082,6.550000190734863,9003460.0,6.348031044006348
2019-02-26,6.650000095367432,6.489999771118164,6.53000020980835,6.550000190734863,7609462.0,6.348031044006348
2019-02-27,6.630000114440918,6.449999809265137,6.550000190734863,6.5,5202407.0,6.299572467803955
2019-02-28,6.570000171661377,6.460000038146973,6.5,6.5,3253301.0,6.299572467803955
2019-03-01,6.539999961853027,6.460000038146973,6.53000020980835,6.53000020980835,2701091.0,6.328647613525391
2019-03-04,6.710000038146973,6.539999961853027,6.559999942779541,6.639999866485596,6910328.0,6.435255527496338
2019-03-05,6.75,6.599999904632568,6.630000114440918,6.71999979019165,6198732.0,6.512788772583008
2019-03-06,6.960000038146973,6.679999828338623,6.690000057220459,6.909999847412109,9587589.0,6.696930408477783
2019-03-07,7.599999904632568,6.829999923706055,6.889999866485596,7.599999904632568,33544586.0,7.365653991699219
2019-03-08,7.369999885559082,7.0,7.28000020980835,7.010000228881836,24768571.0,6.79384708404541
2019-03-11,7.21999979019165,6.980000019073486,7.03000020980835,7.190000057220459,11178723.0,6.968296527862549
2019-03-12,7.320000171661377,7.099999904632568,7.230000019073486,7.170000076293945,14105597.0,6.94891357421875
2019-03-13,7.190000057220459,7.03000020980835,7.170000076293945,7.090000152587891,7978976.0,6.871379852294922
2019-03-14,7.119999885559082,6.78000020980835,7.03000020980835,6.820000171661377,7082100.0,6.609705448150635
2019-03-15,6.949999809265137,6.840000152587891,6.840000152587891,6.889999866485596,4814878.0,6.677546977996826
2019-03-18,7.150000095367432,6.869999885559082,6.920000076293945,7.119999885559082,6090121.0,6.900454998016357
2019-03-19,7.199999809265137,7.059999942779541,7.199999809265137,7.110000133514404,3897659.0,6.890763282775879
2019-03-20,7.139999866485596,6.949999809265137,7.090000152587891,7.099999904632568,5176256.0,6.8810715675354
2019-03-21,7.21999979019165,7.079999923706055,7.099999904632568,7.190000057220459,7582183.0,6.968296527862549
2019-03-22,7.190000057220459,7.090000152587891,7.170000076293945,7.170000076293945,4715617.0,6.94891357421875
2019-03-25,7.25,7.039999961853027,7.090000152587891,7.099999904632568,5445769.0,6.8810715675354
2019-03-26,7.139999866485596,6.829999923706055,7.139999866485596,6.860000133514404,5867651.0,6.648472309112549
2019-03-27,6.909999847412109,6.820000171661377,6.889999866485596,6.880000114440918,4198383.0,6.667855262756348
2019-03-28,6.900000095367432,6.769999980926514,6.860000133514404,6.78000020980835,3184209.0,6.570939064025879
2019-03-29,6.960000038146973,6.75,6.829999923706055,6.929999828338623,4925100.0,6.716313362121582
2019-04-01,7.21999979019165,7.039999961853027,7.050000190734863,7.170000076293945,7584553.0,6.94891357421875
2019-04-02,7.25,7.130000114440918,7.190000057220459,7.150000095367432,5865541.0,6.929529666900635
2019-04-03,7.260000228881836,7.119999885559082,7.170000076293945,7.260000228881836,7087831.0,7.03613805770874
2019-04-04,7.440000057220459,7.239999771118164,7.239999771118164,7.309999942779541,7173810.0,7.084596157073975
2019-04-08,7.440000057220459,7.260000228881836,7.320000171661377,7.420000076293945,9401540.0,7.19120454788208
2019-04-09,7.639999866485596,7.320000171661377,7.420000076293945,7.590000152587891,10902494.0,7.355962753295898
2019-04-10,7.730000019073486,7.46999979019165,7.570000171661377,7.71999979019165,9580550.0,7.4819536209106445
2019-04-11,7.820000171661377,7.599999904632568,7.670000076293945,7.599999904632568,10244066.0,7.365653991699219
2019-04-12,7.840000152587891,7.570000171661377,7.570000171661377,7.789999961853027,9720035.0,7.549795627593994
2019-04-15,8.079999923706055,7.769999980926514,7.860000133514404,7.789999961853027,10182321.0,7.549795627593994
2019-04-16,8.029999732971191,7.71999979019165,7.75,7.980000019073486,10117185.0,7.733936786651611
2019-04-17,8.050000190734863,7.880000114440918,7.980000019073486,7.909999847412109,5294892.0,7.66609525680542
2019-04-18,8.210000038146973,7.869999885559082,7.949999809265137,8.210000038146973,10138339.0,7.956845283508301
2019-04-19,8.220000267028809,7.989999771118164,8.109999656677246,8.130000114440918,5983801.0,7.879311561584473
2019-04-22,8.15999984741211,7.960000038146973,8.100000381469727,7.960000038146973,6794776.0,7.7145538330078125
2019-04-23,8.039999961853027,7.730000019073486,7.96999979019165,7.78000020980835,8693049.0,7.540103912353516
2019-04-24,7.869999885559082,7.679999828338623,7.75,7.820000171661377,3493744.0,7.5788702964782715
2019-04-25,7.909999847412109,7.5,7.840000152587891,7.5,5212471.0,7.26873779296875
2019-04-26,7.550000190734863,7.28000020980835,7.449999809265137,7.300000190734863,4332245.0,7.074904441833496
2019-05-06,7.170000076293945,6.71999979019165,7.099999904632568,6.800000190734863,4594518.0,6.590322494506836
2019-05-07,7.0,6.710000038146973,6.809999942779541,6.809999942779541,2857070.0,6.600013732910156
2019-05-08,6.829999923706055,6.570000171661377,6.710000038146973,6.71999979019165,1764600.0,6.512788772583008
2019-05-09,6.829999923706055,6.71999979019165,6.760000228881836,6.760000228881836,1590246.0,6.55155611038208
2019-05-10,6.96999979019165,6.739999771118164,6.769999980926514,6.96999979019165,3134465.0,6.755080223083496
2019-05-13,6.949999809265137,6.849999904632568,6.869999885559082,6.900000095367432,2160800.0,6.687238693237305
2019-05-14,6.900000095367432,6.75,6.849999904632568,6.789999961853027,1910040.0,6.580630302429199
2019-05-15,6.949999809265137,6.829999923706055,6.829999923706055,6.929999828338623,2015175.0,6.716313362121582
2019-05-16,6.980000019073486,6.880000114440918,6.889999866485596,6.980000019073486,2086556.0,6.764771461486816
2019-05-17,7.0,6.75,7.0,6.75,2133701.0,6.541863918304443
2019-05-20,6.869999885559082,6.619999885559082,6.760000228881836,6.679999828338623,1841827.0,6.474021911621094
2019-05-21,6.949999809265137,6.679999828338623,6.690000057220459,6.880000114440918,1538472.0,6.667855262756348
2019-05-22,7.150000095367432,6.809999942779541,6.880000114440918,7.03000020980835,3831719.0,6.813230037689209
2019-05-23,7.0,6.829999923706055,6.949999809265137,6.860000133514404,2274923.0,6.648472309112549
2019-05-24,6.880000114440918,6.739999771118164,6.820000171661377,6.820000171661377,1140370.0,6.609705448150635
2019-05-27,6.960000038146973,6.78000020980835,6.800000190734863,6.949999809265137,1725233.0,6.735696792602539
2019-05-28,7.170000076293945,6.889999866485596,6.949999809265137,7.050000190734863,4598278.0,6.832613468170166
2019-05-29,7.210000038146973,7.050000190734863,7.079999923706055,7.190000057220459,3521754.0,6.968296527862549
2019-05-30,7.190000057220459,7.059999942779541,7.170000076293945,7.130000114440918,3268323.0,6.910146713256836
2019-05-31,7.179999828338623,7.079999923706055,7.130000114440918,7.119999885559082,1477422.0,6.900454998016357
2019-06-03,7.170000076293945,7.010000228881836,7.150000095367432,7.139999866485596,2288097.0,6.919837951660156
2019-06-04,7.239999771118164,7.099999904632568,7.099999904632568,7.150000095367432,1670444.0,6.929529666900635
2019-06-05,7.21999979019165,7.110000133514404,7.159999847412109,7.130000114440918,1293600.0,6.910146713256836
2019-06-06,7.150000095367432,6.909999847412109,7.099999904632568,6.980000019073486,1515400.0,6.764771461486816
2019-06-10,7.110000133514404,6.96999979019165,6.96999979019165,7.090000152587891,944575.0,6.871379852294922
2019-06-11,7.260000228881836,7.059999942779541,7.059999942779541,7.25,3802116.0,7.026446342468262
2019-06-12,7.269999980926514,7.150000095367432,7.25,7.170000076293945,2115460.0,6.94891357421875
2019-06-13,7.289999961853027,7.159999847412109,7.159999847412109,7.21999979019165,2724219.0,6.997371196746826
2019-06-14,7.449999809265137,7.150000095367432,7.420000076293945,7.170000076293945,3645727.0,6.94891357421875
2019-06-17,7.21999979019165,7.099999904632568,7.199999809265137,7.179999828338623,1438025.0,6.95860481262207
2019-06-18,7.210000038146973,7.139999866485596,7.190000057220459,7.199999809265137,1186594.0,6.977987766265869
2019-06-19,7.349999904632568,7.150000095367432,7.260000228881836,7.190000057220459,3468400.0,6.968296527862549
2019-06-20,7.349999904632568,7.190000057220459,7.199999809265137,7.349999904632568,4249703.0,7.1233625411987305
2019-06-21,7.659999847412109,7.309999942779541,7.349999904632568,7.53000020980835,7450335.0,7.2978129386901855
2019-06-24,7.489999771118164,7.400000095367432,7.460000038146973,7.429999828338623,2854525.0,7.2008957862854
2019-06-25,7.46999979019165,7.320000171661377,7.429999828338623,7.449999809265137,2073201.0,7.220278739929199
2019-06-26,7.539999961853027,7.409999847412109,7.460000038146973,7.449999809265137,1732173.0,7.220278739929199
2019-06-27,7.5,7.230000019073486,7.429999828338623,7.25,4336071.0,7.026446342468262
2019-06-28,7.329999923706055,7.199999809265137,7.289999961853027,7.260000228881836,2982304.0,7.03613805770874
2019-07-01,7.429999828338623,7.329999923706055,7.329999923706055,7.400000095367432,2923584.0,7.171821117401123
2019-07-02,7.420000076293945,7.360000133514404,7.409999847412109,7.389999866485596,1575292.0,7.1621294021606445
2019-07-03,7.5,7.340000152587891,7.400000095367432,7.409999847412109,3562869.0,7.181512355804443
2019-07-04,7.5,7.320000171661377,7.420000076293945,7.480000019073486,4507700.0,7.249354362487793
2019-07-05,7.480000019073486,7.340000152587891,7.46999979019165,7.380000114440918,2795853.0,7.152438163757324
2019-07-08,7.349999904632568,7.03000020980835,7.349999904632568,7.079999923706055,3831580.0,6.861688137054443
2019-07-09,7.099999904632568,6.980000019073486,7.099999904632568,7.039999961853027,1809900.0,6.8229217529296875
2019-07-10,6.989999771118164,6.849999904632568,6.989999771118164,6.889999866485596,1307301.0,6.792360782623291
2019-07-11,6.960000038146973,6.860000133514404,6.920000076293945,6.869999885559082,754700.0,6.77264404296875
2019-07-12,6.960000038146973,6.869999885559082,6.869999885559082,6.909999847412109,868601.0,6.812077522277832
2019-07-15,6.980000019073486,6.849999904632568,6.940000057220459,6.980000019073486,876901.0,6.881085395812988
2019-07-16,7.0,6.900000095367432,7.0,6.929999828338623,1098681.0,6.831793785095215
2019-07-17,6.980000019073486,6.909999847412109,6.980000019073486,6.949999809265137,702910.0,6.851510524749756
2019-07-18,6.96999979019165,6.840000152587891,6.96999979019165,6.860000133514404,974300.0,6.762786388397217
2019-07-19,6.949999809265137,6.860000133514404,6.860000133514404,6.889999866485596,811200.0,6.792360782623291
2019-07-22,6.889999866485596,6.71999979019165,6.889999866485596,6.71999979019165,1286000.0,6.624769687652588
2019-07-23,6.760000228881836,6.710000038146973,6.710000038146973,6.730000019073486,816217.0,6.6346282958984375
2019-07-24,6.809999942779541,6.739999771118164,6.760000228881836,6.760000228881836,781209.0,6.664203643798828
2019-07-25,6.769999980926514,6.71999979019165,6.760000228881836,6.739999771118164,895008.0,6.644486427307129
2019-07-26,6.760000228881836,6.730000019073486,6.760000228881836,6.75,592908.0,6.6543450355529785
2019-07-29,6.78000020980835,6.710000038146973,6.760000228881836,6.75,527342.0,6.6543450355529785
2019-07-30,6.840000152587891,6.739999771118164,6.769999980926514,6.820000171661377,1285400.0,6.723352909088135
2019-07-31,6.820000171661377,6.75,6.820000171661377,6.769999980926514,595901.0,6.674061298370361
2019-08-01,6.769999980926514,6.730000019073486,6.739999771118164,6.760000228881836,821417.0,6.664203643798828
2019-08-02,6.71999979019165,6.650000095367432,6.650000095367432,6.690000057220459,1145900.0,6.595195293426514
2019-08-05,6.679999828338623,6.599999904632568,6.639999866485596,6.650000095367432,830720.0,6.55576229095459
2019-08-06,6.639999866485596,6.380000114440918,6.489999771118164,6.460000038146973,1914053.0,6.368454456329346
2019-08-07,6.510000228881836,6.0,6.460000038146973,6.340000152587891,1163304.0,6.250155448913574
2019-08-08,6.449999809265137,6.340000152587891,6.360000133514404,6.429999828338623,899911.0,6.338879585266113
2019-08-09,6.5,6.369999885559082,6.440000057220459,6.400000095367432,893741.0,6.309304714202881
2019-08-12,6.460000038146973,6.409999847412109,6.420000076293945,6.449999809265137,600104.0,6.358595848083496
2019-08-13,6.460000038146973,6.400000095367432,6.449999809265137,6.440000057220459,289210.0,6.348738193511963
2019-08-14,6.510000228881836,6.389999866485596,6.480000019073486,6.449999809265137,1002800.0,6.358595848083496
2019-08-15,6.409999847412109,6.289999961853027,6.369999885559082,6.400000095367432,1160143.0,6.309304714202881
2019-08-16,6.429999828338623,6.360000133514404,6.360000133514404,6.409999847412109,1123703.0,6.319162845611572
2019-08-19,6.550000190734863,6.400000095367432,6.420000076293945,6.53000020980835,1484802.0,6.43746280670166
2019-08-20,6.599999904632568,6.5,6.53000020980835,6.53000020980835,1084196.0,6.43746280670166
2019-08-21,6.539999961853027,6.489999771118164,6.519999980926514,6.519999980926514,854300.0,6.4276041984558105
2019-08-22,6.570000171661377,6.510000228881836,6.539999961853027,6.570000171661377,812501.0,6.476895809173584
2019-08-23,6.579999923706055,6.510000228881836,6.550000190734863,6.539999961853027,766961.0,6.447320938110352
2019-08-26,6.579999923706055,6.349999904632568,6.349999904632568,6.449999809265137,756862.0,6.358595848083496
2019-08-27,6.579999923706055,6.429999828338623,6.429999828338623,6.559999942779541,1363100.0,6.467037200927734
2019-08-28,6.710000038146973,6.519999980926514,6.559999942779541,6.630000114440918,2172500.0,6.536045551300049
2019-08-29,6.699999809265137,6.599999904632568,6.610000133514404,6.650000095367432,1021600.0,6.55576229095459
2019-08-30,6.699999809265137,6.539999961853027,6.699999809265137,6.579999923706055,1059602.0,6.486753940582275
2019-09-02,6.71999979019165,6.590000152587891,6.590000152587891,6.71999979019165,1355504.0,6.624769687652588
2019-09-03,6.760000228881836,6.679999828338623,6.710000038146973,6.730000019073486,1114000.0,6.6346282958984375
2019-09-04,6.760000228881836,6.679999828338623,6.760000228881836,6.739999771118164,1847142.0,6.644486427307129
2019-09-05,6.829999923706055,6.739999771118164,6.75,6.769999980926514,2554131.0,6.674061298370361
2019-09-06,6.809999942779541,6.730000019073486,6.769999980926514,6.769999980926514,1301920.0,6.674061298370361
2019-09-09,6.869999885559082,6.789999961853027,6.809999942779541,6.869999885559082,1835801.0,6.77264404296875
2019-09-10,6.920000076293945,6.829999923706055,6.869999885559082,6.889999866485596,1672800.0,6.792360782623291
2019-09-11,6.949999809265137,6.889999866485596,6.889999866485596,6.940000057220459,2044001.0,6.8416523933410645
2019-09-12,7.150000095367432,6.909999847412109,6.940000057220459,7.110000133514404,4135264.0,7.009243488311768
2019-09-16,7.139999866485596,7.010000228881836,7.099999904632568,7.03000020980835,2835200.0,6.930377006530762
2019-09-17,7.039999961853027,6.889999866485596,7.03000020980835,6.909999847412109,2478853.0,6.812077522277832
2019-09-18,6.989999771118164,6.920000076293945,6.920000076293945,6.96999979019165,1148762.0,6.871227264404297
2019-09-19,7.0,6.889999866485596,7.0,6.96999979019165,1704330.0,6.871227264404297
2019-09-20,7.03000020980835,6.929999828338623,6.949999809265137,6.96999979019165,1158706.0,6.871227264404297
2019-09-23,7.010000228881836,6.829999923706055,7.010000228881836,6.869999885559082,1744800.0,6.77264404296875
2019-09-24,6.929999828338623,6.849999904632568,6.849999904632568,6.869999885559082,1422988.0,6.77264404296875
2019-09-25,6.900000095367432,6.739999771118164,6.849999904632568,6.739999771118164,1850600.0,6.644486427307129
2019-09-26,6.809999942779541,6.710000038146973,6.78000020980835,6.739999771118164,1087402.0,6.644486427307129
2019-09-27,6.769999980926514,6.699999809265137,6.730000019073486,6.730000019073486,975139.0,6.6346282958984375
2019-09-30,6.760000228881836,6.599999904632568,6.730000019073486,6.699999809265137,1271669.0,6.605053424835205
2019-10-08,6.760000228881836,6.670000076293945,6.71999979019165,6.739999771118164,715902.0,6.644486427307129
2019-10-09,6.789999961853027,6.619999885559082,6.739999771118164,6.78000020980835,1128969.0,6.683919906616211
2019-10-10,6.860000133514404,6.730000019073486,6.75,6.820000171661377,1232894.0,6.723352909088135
2019-10-11,6.869999885559082,6.769999980926514,6.820000171661377,6.860000133514404,1233001.0,6.762786388397217
2019-10-14,7.019999980926514,6.880000114440918,6.880000114440918,7.010000228881836,2063005.0,6.910660743713379
2019-10-15,7.059999942779541,6.940000057220459,7.0,7.010000228881836,1746634.0,6.910660743713379
2019-10-16,7.070000171661377,6.980000019073486,7.010000228881836,7.050000190734863,1868320.0,6.950093746185303
2019-10-17,7.099999904632568,7.0,7.019999980926514,7.070000171661377,2119514.0,6.969810485839844
2019-10-18,7.090000152587891,6.889999866485596,7.090000152587891,6.949999809265137,2163400.0,6.851510524749756
2019-10-21,6.980000019073486,6.820000171661377,6.949999809265137,6.860000133514404,1298701.0,6.762786388397217
2019-10-22,6.940000057220459,6.849999904632568,6.860000133514404,6.880000114440918,1255200.0,6.7825026512146
2019-10-23,6.920000076293945,6.849999904632568,6.889999866485596,6.920000076293945,1404603.0,6.821936130523682
2019-10-24,6.949999809265137,6.889999866485596,6.929999828338623,6.940000057220459,1126300.0,6.8416523933410645
2019-10-25,6.96999979019165,6.880000114440918,6.940000057220459,6.96999979019165,923080.0,6.871227264404297
2019-10-28,7.110000133514404,6.920000076293945,6.949999809265137,7.059999942779541,2500224.0,6.959951877593994
2019-10-29,7.090000152587891,7.0,7.090000152587891,7.019999980926514,1810600.0,6.92051887512207
2019-10-30,7.019999980926514,6.829999923706055,7.0,6.869999885559082,1967524.0,6.77264404296875
2019-10-31,6.949999809265137,6.769999980926514,6.889999866485596,6.789999961853027,2068837.0,6.693778038024902
2019-11-01,6.849999904632568,6.739999771118164,6.760000228881836,6.829999923706055,1093484.0,6.733211040496826
2019-11-04,6.849999904632568,6.739999771118164,6.800000190734863,6.809999942779541,1569148.0,6.713494777679443
2019-11-05,6.840000152587891,6.78000020980835,6.829999923706055,6.840000152587891,978094.0,6.743069648742676
2019-11-06,6.840000152587891,6.710000038146973,6.840000152587891,6.760000228881836,1188300.0,6.664203643798828
2019-11-07,6.800000190734863,6.730000019073486,6.760000228881836,6.760000228881836,706700.0,6.664203643798828
2019-11-08,6.800000190734863,6.659999847412109,6.78000020980835,6.699999809265137,1502429.0,6.605053424835205
2019-11-11,6.639999866485596,6.5,6.639999866485596,6.53000020980835,1829100.0,6.43746280670166
2019-11-12,6.539999961853027,6.440000057220459,6.480000019073486,6.480000019073486,1146428.0,6.388171195983887
2019-11-13,6.510000228881836,6.440000057220459,6.5,6.46999979019165,589724.0,6.378312587738037
2019-11-14,6.489999771118164,6.429999828338623,6.489999771118164,6.489999771118164,747802.0,6.398029327392578
2019-11-15,6.630000114440918,6.420000076293945,6.630000114440918,6.440000057220459,1174404.0,6.348738193511963
2019-11-18,6.420000076293945,6.329999923706055,6.420000076293945,6.360000133514404,1340506.0,6.269871711730957
2019-11-19,6.420000076293945,6.329999923706055,6.349999904632568,6.400000095367432,1135206.0,6.309304714202881
2019-11-20,6.420000076293945,6.349999904632568,6.420000076293945,6.369999885559082,745910.0,6.279729843139648
2019-11-21,6.369999885559082,6.289999961853027,6.369999885559082,6.300000190734863,1886984.0,6.210721969604492
2019-11-22,6.349999904632568,6.239999771118164,6.309999942779541,6.289999961853027,1866600.0,6.200863361358643
2019-11-25,6.349999904632568,6.260000228881836,6.309999942779541,6.340000152587891,2098082.0,6.250155448913574
2019-11-26,6.380000114440918,6.300000190734863,6.360000133514404,6.329999923706055,1686701.0,6.240296840667725
2019-11-27,6.340000152587891,6.28000020980835,6.340000152587891,6.300000190734863,1430796.0,6.210721969604492
2019-11-28,6.329999923706055,6.269999980926514,6.289999961853027,6.320000171661377,998298.0,6.230438709259033
2019-11-29,6.329999923706055,6.239999771118164,6.300000190734863,6.309999942779541,907577.0,6.220580101013184
2019-12-02,6.329999923706055,6.269999980926514,6.300000190734863,6.300000190734863,1068100.0,6.210721969604492
2019-12-03,6.329999923706055,6.25,6.269999980926514,6.320000171661377,612600.0,6.230438709259033
2019-12-04,6.380000114440918,6.289999961853027,6.309999942779541,6.360000133514404,1393293.0,6.269871711730957
2019-12-05,6.420000076293945,6.340000152587891,6.369999885559082,6.409999847412109,1195526.0,6.319162845611572
2019-12-06,6.440000057220459,6.369999885559082,6.389999866485596,6.440000057220459,1134453.0,6.348738193511963
2019-12-09,6.46999979019165,6.400000095367432,6.46999979019165,6.420000076293945,813153.0,6.329021453857422
2019-12-10,6.429999828338623,6.380000114440918,6.429999828338623,6.409999847412109,1010850.0,6.319162845611572
2019-12-11,6.409999847412109,6.360000133514404,6.409999847412109,6.389999866485596,820426.0,6.2994465827941895
2019-12-12,6.449999809265137,6.360000133514404,6.380000114440918,6.409999847412109,1028673.0,6.319162845611572
2019-12-13,6.510000228881836,6.400000095367432,6.409999847412109,6.489999771118164,1352368.0,6.398029327392578
2019-12-16,6.559999942779541,6.460000038146973,6.489999771118164,6.539999961853027,2104465.0,6.447320938110352
2019-12-17,6.659999847412109,6.519999980926514,6.559999942779541,6.599999904632568,1993028.0,6.506470680236816
2019-12-18,6.639999866485596,6.579999923706055,6.590000152587891,6.610000133514404,1625069.0,6.516328811645508
2019-12-19,6.630000114440918,6.570000171661377,6.630000114440918,6.610000133514404,874989.0,6.516328811645508
2019-12-20,6.71999979019165,6.599999904632568,6.619999885559082,6.639999866485596,1583200.0,6.54590368270874
2019-12-23,6.630000114440918,6.5,6.619999885559082,6.519999980926514,1602400.0,6.4276041984558105
2019-12-24,6.599999904632568,6.5,6.519999980926514,6.570000171661377,1122800.0,6.476895809173584
2019-12-25,6.670000076293945,6.570000171661377,6.599999904632568,6.639999866485596,2549048.0,6.54590368270874
2019-12-26,6.670000076293945,6.599999904632568,6.670000076293945,6.639999866485596,1390530.0,6.54590368270874
2019-12-27,6.690000057220459,6.619999885559082,6.650000095367432,6.619999885559082,1650879.0,6.526186943054199
2019-12-30,6.670000076293945,6.570000171661377,6.650000095367432,6.659999847412109,1318500.0,6.565619945526123
2019-12-31,6.699999809265137,6.619999885559082,6.670000076293945,6.690000057220459,1218398.0,6.595195293426514
2020-01-02,6.739999771118164,6.690000057220459,6.71999979019165,6.730000019073486,2205300.0,6.6346282958984375
2020-01-03,6.789999961853027,6.699999809265137,6.739999771118164,6.769999980926514,2046006.0,6.674061298370361
2020-01-06,6.789999961853027,6.71999979019165,6.739999771118164,6.75,2322831.0,6.6543450355529785
2020-01-07,6.800000190734863,6.739999771118164,6.75,6.789999961853027,2276691.0,6.693778038024902
2020-01-08,6.929999828338623,6.929999828338623,6.929999828338623,6.929999828338623,9783451.0,6.831793785095215
2020-01-09,6.889999866485596,6.800000190734863,6.860000133514404,6.889999866485596,6575978.0,6.792360782623291
2020-01-10,6.889999866485596,6.800000190734863,6.869999885559082,6.809999942779541,2510687.0,6.713494777679443
2020-01-13,6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,1574728.0,6.77264404296875
2020-01-14,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,2619854.0,6.802219390869141
2020-01-15,6.909999847412109,6.829999923706055,6.900000095367432,6.829999923706055,1465414.0,6.733211040496826
2020-01-16,6.840000152587891,6.769999980926514,6.829999923706055,6.789999961853027,1713298.0,6.693778038024902
2020-01-17,6.809999942779541,6.760000228881836,6.800000190734863,6.760000228881836,1102953.0,6.664203643798828
2020-01-20,6.820000171661377,6.739999771118164,6.75,6.800000190734863,1242501.0,6.703636646270752
2020-01-21,6.820000171661377,6.699999809265137,6.78000020980835,6.760000228881836,1296061.0,6.664203643798828
2020-01-22,6.739999771118164,6.639999866485596,6.739999771118164,6.690000057220459,1781589.0,6.595195293426514
2020-01-23,6.670000076293945,6.440000057220459,6.670000076293945,6.519999980926514,2986124.0,6.4276041984558105
2020-02-03,6.059999942779541,5.869999885559082,5.880000114440918,5.869999885559082,6251955.0,5.786815166473389
2020-02-04,6.400000095367432,5.739999771118164,5.739999771118164,6.309999942779541,6607256.0,6.220580101013184
2020-02-05,6.440000057220459,6.210000038146973,6.25,6.309999942779541,4248599.0,6.220580101013184
2020-02-06,6.940000057220459,6.239999771118164,6.300000190734863,6.940000057220459,9047970.0,6.8416523933410645
2020-02-07,7.630000114440918,7.179999828338623,7.25,7.630000114440918,39110585.0,7.52187442779541
2020-02-10,8.390000343322754,7.849999904632568,8.390000343322754,8.390000343322754,57614261.0,8.27110481262207
2020-02-11,8.199999809265137,7.550000190734863,8.199999809265137,7.550000190734863,42206977.0,7.4430084228515625
2020-02-12,7.659999847412109,7.130000114440918,7.130000114440918,7.440000057220459,25449623.0,7.334567070007324
2020-02-13,8.170000076293945,7.130000114440918,7.400000095367432,7.960000038146973,41702212.0,7.847198009490967
2020-02-14,8.680000305175781,7.579999923706055,7.699999809265137,8.279999732971191,47481217.0,8.162662506103516
2020-02-17,8.430000305175781,8.050000190734863,8.109999656677246,8.15999984741211,37431814.0,8.044363021850586
2020-02-18,8.300000190734863,7.840000152587891,8.100000381469727,8.09000015258789,36104382.0,7.975355625152588
2020-02-19,8.899999618530273,7.909999847412109,8.029999732971191,8.899999618530273,63387067.0,8.773876190185547
2020-02-20,9.4399995803833,8.430000305175781,9.050000190734863,8.600000381469727,59716234.0,8.478128433227539
2020-02-21,8.520000457763672,8.210000038146973,8.350000381469727,8.350000381469727,38443350.0,8.231671333312988
2020-02-24,8.619999885559082,8.15999984741211,8.3100004196167,8.40999984741211,29768285.0,8.290821075439453
2020-02-25,8.220000267028809,7.679999828338623,8.199999809265137,8.119999885559082,38638361.0,8.00493049621582
2020-02-26,8.260000228881836,7.909999847412109,8.020000457763672,7.949999809265137,21117634.0,7.837339401245117
2020-02-27,8.100000381469727,7.829999923706055,8.039999961853027,8.100000381469727,15454466.0,7.9852142333984375
2020-02-28,8.59000015258789,7.840000152587891,7.900000095367432,8.020000457763672,34029501.0,7.90634822845459
2020-03-02,8.539999961853027,7.960000038146973,8.0,8.470000267028809,32934165.0,8.349970817565918
2020-03-03,8.6899995803833,8.270000457763672,8.520000457763672,8.65999984741211,36369574.0,8.537278175354004
2020-03-04,8.819999694824219,8.420000076293945,8.670000076293945,8.670000076293945,29490146.0,8.547136306762695
2020-03-05,9.329999923706055,8.609999656677246,8.779999732971191,9.170000076293945,47417868.0,9.040050506591797
2020-03-06,9.069999694824219,8.829999923706055,8.880000114440918,8.90999984741211,23535991.0,8.783735275268555
2020-03-09,8.930000305175781,8.479999542236328,8.680000305175781,8.510000228881836,19018330.0,8.389404296875
2020-03-10,9.359999656677246,8.0,8.319999694824219,9.359999656677246,32682930.0,9.227357864379883
2020-03-11,10.300000190734863,9.699999809265137,10.010000228881836,10.300000190734863,86127677.0,10.154037475585938
2020-03-12,11.300000190734863,9.850000381469727,10.170000076293945,9.9399995803833,98611107.0,9.799139022827148
2020-03-13,9.34000015258789,8.949999809265137,8.949999809265137,8.949999809265137,67879214.0,8.82316780090332
2020-03-16,9.0,8.0600004196167,8.960000038146973,8.0600004196167,46730932.0,7.945781230926514
2020-03-17,8.140000343322754,7.360000133514404,7.900000095367432,7.639999866485596,30736040.0,7.531732559204102
2020-03-18,7.829999923706055,7.25,7.730000019073486,7.260000228881836,26064959.0,7.15711784362793
2020-03-19,7.730000019073486,7.159999847412109,7.179999828338623,7.550000190734863,24825984.0,7.4430084228515625
2020-03-20,7.739999771118164,7.449999809265137,7.53000020980835,7.639999866485596,18908139.0,7.531732559204102
2020-03-23,7.550000190734863,7.090000152587891,7.46999979019165,7.119999885559082,17383258.0,7.019101619720459
2020-03-24,7.570000171661377,7.150000095367432,7.25,7.480000019073486,19108664.0,7.374000072479248
2020-03-25,7.679999828338623,7.449999809265137,7.679999828338623,7.570000171661377,17998581.0,7.462724685668945
2020-03-26,8.029999732971191,7.380000114440918,7.480000019073486,7.75,21436735.0,7.64017391204834
2020-03-27,7.889999866485596,7.639999866485596,7.679999828338623,7.659999847412109,18624965.0,7.551448822021484
2020-03-30,7.800000190734863,7.210000038146973,7.449999809265137,7.599999904632568,18926573.0,7.492299556732178
2020-03-31,7.769999980926514,7.369999885559082,7.699999809265137,7.380000114440918,13383314.0,7.275417327880859
2020-04-01,7.46999979019165,7.21999979019165,7.349999904632568,7.230000019073486,9807350.0,7.127542972564697
2020-04-02,7.369999885559082,7.0,7.0,7.349999904632568,10856672.0,7.245841979980469
2020-04-03,7.409999847412109,7.269999980926514,7.329999923706055,7.400000095367432,8843700.0,7.295133590698242
2020-04-07,7.789999961853027,7.449999809265137,7.53000020980835,7.769999980926514,20785360.0,7.659890174865723
2020-04-08,7.880000114440918,7.570000171661377,7.800000190734863,7.610000133514404,18494496.0,7.502157688140869
2020-04-09,7.71999979019165,7.510000228881836,7.650000095367432,7.53000020980835,13924897.0,7.4232916831970215
2020-04-10,8.279999732971191,7.349999904632568,7.550000190734863,8.279999732971191,44843615.0,8.162662506103516
2020-04-13,8.979999542236328,7.889999866485596,8.0,8.59000015258789,58185910.0,8.468270301818848
2020-04-14,8.59000015258789,8.25,8.399999618530273,8.460000038146973,32566416.0,8.340112686157227
2020-04-15,8.869999885559082,8.270000457763672,8.359999656677246,8.699999809265137,36582473.0,8.57671070098877
2020-04-16,8.850000381469727,8.329999923706055,8.550000190734863,8.350000381469727,30518616.0,8.231671333312988
2020-04-17,8.760000228881836,8.199999809265137,8.350000381469727,8.470000267028809,28916750.0,8.349970817565918
2020-04-20,8.970000267028809,8.279999732971191,8.369999885559082,8.75,38428211.0,8.626002311706543
2020-04-21,8.729999542236328,8.380000114440918,8.520000457763672,8.510000228881836,25169689.0,8.389404296875
2020-04-22,8.630000114440918,8.260000228881836,8.399999618530273,8.539999961853027,23029530.0,8.418978691101074
2020-04-23,8.9399995803833,8.420000076293945,8.529999732971191,8.880000114440918,39223439.0,8.75416088104248
2020-04-24,8.890000343322754,8.229999542236328,8.75,8.329999923706055,28148477.0,8.211954116821289
2020-04-27,8.680000305175781,8.319999694824219,8.329999923706055,8.359999656677246,16750623.0,8.24152946472168
2020-04-28,8.399999618530273,7.519999980926514,8.3100004196167,7.550000190734863,27336282.0,7.4430084228515625
2020-04-29,7.829999923706055,7.420000076293945,7.489999771118164,7.820000171661377,17560004.0,7.709181785583496
2020-04-30,8.550000190734863,7.920000076293945,7.989999771118164,8.420000076293945,34653682.0,8.300679206848145
2020-05-06,8.619999885559082,8.359999656677246,8.4399995803833,8.470000267028809,21291827.0,8.349970817565918
2020-05-07,8.529999732971191,8.119999885559082,8.529999732971191,8.149999618530273,18637466.0,8.034504890441895
2020-05-08,8.319999694824219,8.0600004196167,8.229999542236328,8.09000015258789,16221109.0,7.975355625152588
2020-05-11,8.25,7.849999904632568,8.100000381469727,7.949999809265137,14110061.0,7.837339401245117
2020-05-12,8.079999923706055,7.809999942779541,7.940000057220459,8.010000228881836,11237200.0,7.89648962020874
2020-05-13,7.989999771118164,7.789999961853027,7.980000019073486,7.869999885559082,9717752.0,7.758472919464111
2020-05-14,7.829999923706055,7.659999847412109,7.809999942779541,7.679999828338623,8743848.0,7.571165561676025
2020-05-15,7.849999904632568,7.650000095367432,7.699999809265137,7.71999979019165,8143207.0,7.610598564147949
2020-05-18,7.989999771118164,7.710000038146973,7.760000228881836,7.960000038146973,13656806.0,7.847198009490967
2020-05-19,8.029999732971191,7.5,8.0,7.789999961853027,11120583.0,7.679606914520264
2020-05-20,7.900000095367432,7.599999904632568,7.769999980926514,7.840000152587891,11949117.0,7.728898525238037
2020-05-21,8.229999542236328,7.739999771118164,7.840000152587891,8.1899995803833,24643498.0,8.073938369750977
2020-05-22,8.210000038146973,7.699999809265137,8.100000381469727,7.829999923706055,19750867.0,7.7190399169921875
2020-05-25,7.78000020980835,7.239999771118164,7.699999809265137,7.360000133514404,15236033.0,7.255700588226318
2020-05-26,7.449999809265137,7.360000133514404,7.369999885559082,7.429999828338623,6421467.0,7.324708461761475
2020-05-27,7.449999809265137,7.25,7.440000057220459,7.28000020980835,8237925.0,7.176834583282471
2020-05-28,7.380000114440918,7.119999885559082,7.289999961853027,7.21999979019165,6450206.0,7.117684364318848
2020-05-29,7.269999980926514,7.150000095367432,7.21999979019165,7.21999979019165,4530134.0,7.117684364318848
2020-06-01,7.380000114440918,7.21999979019165,7.21999979019165,7.380000114440918,7082517.0,7.275417327880859
2020-06-02,7.429999828338623,7.320000171661377,7.380000114440918,7.360000133514404,6424348.0,7.255700588226318
2020-06-03,7.639999866485596,7.380000114440918,7.420000076293945,7.53000020980835,13216914.0,7.4232916831970215
2020-06-04,7.659999847412109,7.389999866485596,7.659999847412109,7.429999828338623,8273374.0,7.324708461761475
2020-06-05,8.050000190734863,7.670000076293945,7.670000076293945,7.769999980926514,26511011.0,7.659890174865723
2020-06-08,7.679999828338623,7.460000038146973,7.519999980926514,7.53000020980835,12842483.0,7.4232916831970215
2020-06-09,7.630000114440918,7.449999809265137,7.489999771118164,7.550000190734863,7082100.0,7.4430084228515625
2020-06-10,7.550000190734863,7.420000076293945,7.550000190734863,7.449999809265137,5868401.0,7.344424724578857
2020-06-11,7.440000057220459,7.300000190734863,7.409999847412109,7.309999942779541,7204565.0,7.206408977508545
2020-06-12,7.349999904632568,7.139999866485596,7.190000057220459,7.309999942779541,5089800.0,7.206408977508545
2020-06-15,7.349999904632568,7.21999979019165,7.28000020980835,7.230000019073486,5161288.0,7.127542972564697
2020-06-16,7.329999923706055,7.210000038146973,7.25,7.329999923706055,4648095.0,7.226125717163086
2020-06-17,7.329999923706055,7.230000019073486,7.329999923706055,7.28000020980835,4582051.0,7.176834583282471
2020-06-18,7.329999923706055,7.239999771118164,7.260000228881836,7.269999980926514,4395696.0,7.166975975036621
2020-06-19,7.300000190734863,7.25,7.269999980926514,7.269999980926514,4437616.0,7.166975975036621
2020-06-22,7.28000020980835,7.230000019073486,7.269999980926514,7.25,4942129.0,7.14725923538208
2020-06-23,7.25,7.159999847412109,7.230000019073486,7.159999847412109,5199602.0,7.058534622192383
2020-06-24,7.210000038146973,7.070000171661377,7.199999809265137,7.090000152587891,4929165.0,6.989526748657227
2020-06-29,7.119999885559082,6.960000038146973,7.090000152587891,6.980000019073486,5176765.0,6.881085395812988
2020-06-30,7.079999923706055,7.0,7.0,7.079999923706055,3715900.0,6.979668140411377
2020-07-01,7.119999885559082,7.019999980926514,7.099999904632568,7.070000171661377,4041927.0,6.969810485839844
2020-07-02,7.260000228881836,7.019999980926514,7.059999942779541,7.230000019073486,7952983.0,7.127542972564697
2020-07-03,7.329999923706055,7.21999979019165,7.230000019073486,7.309999942779541,10023912.0,7.206408977508545
2020-07-06,7.630000114440918,7.409999847412109,7.489999771118164,7.599999904632568,17320433.0,7.492299556732178
2020-07-07,7.690000057220459,7.409999847412109,7.670000076293945,7.630000114440918,18348672.0,7.52187442779541
2020-07-08,7.769999980926514,7.53000020980835,7.550000190734863,7.730000019073486,16818128.0,7.620457172393799
2020-07-09,7.949999809265137,7.670000076293945,7.71999979019165,7.880000114440918,18810195.0,7.768331527709961
2020-07-10,7.900000095367432,7.75,7.900000095367432,7.769999980926514,14837056.0,7.659890174865723
2020-07-13,8.25,7.860000133514404,7.860000133514404,8.239999771118164,26106901.0,8.12322998046875
2020-07-14,8.430000305175781,8.010000228881836,8.300000190734863,8.149999618530273,22411716.0,8.034504890441895
2020-07-15,8.149999618530273,7.800000190734863,8.109999656677246,7.869999885559082,14047337.0,7.758472919464111
2020-07-16,8.0,7.510000228881836,7.929999828338623,7.599999904632568,11327397.0,7.492299556732178
2020-07-17,8.350000381469727,7.619999885559082,7.619999885559082,8.220000267028809,26492912.0,8.103513717651367
2020-07-20,8.800000190734863,8.289999961853027,8.390000343322754,8.380000114440918,32301696.0,8.261245727539062
2020-07-21,8.380000114440918,8.039999961853027,8.380000114440918,8.140000343322754,19937083.0,8.02464771270752
2020-07-22,8.15999984741211,7.949999809265137,8.140000343322754,8.029999732971191,13603140.0,7.916205406188965
2020-07-23,8.020000457763672,7.789999961853027,7.900000095367432,7.980000019073486,10609795.0,7.86691427230835
2020-07-24,7.989999771118164,7.610000133514404,7.909999847412109,7.650000095367432,11423035.0,7.541591167449951
2020-07-27,7.699999809265137,7.429999828338623,7.650000095367432,7.519999980926514,7208729.0,7.413433074951172
2020-07-28,7.599999904632568,7.489999771118164,7.559999942779541,7.570000171661377,4737648.0,7.462724685668945
2020-07-29,7.739999771118164,7.5,7.570000171661377,7.739999771118164,6637524.0,7.63031530380249
2020-07-30,7.730000019073486,7.639999866485596,7.71999979019165,7.670000076293945,6080258.0,7.561307430267334
2020-07-31,7.920000076293945,7.690000057220459,7.71999979019165,7.789999961853027,7232942.0,7.679606914520264
2020-08-03,7.940000057220459,7.789999961853027,7.880000114440918,7.920000076293945,9260346.0,7.807765007019043
2020-08-04,8.039999961853027,7.820000171661377,7.920000076293945,8.0,13652972.0,7.886631011962891
2020-08-05,7.989999771118164,7.880000114440918,7.989999771118164,7.949999809265137,7138965.0,7.837339401245117
2020-08-06,7.96999979019165,7.78000020980835,7.949999809265137,7.809999942779541,7917676.0,7.699323654174805
2020-08-07,7.800000190734863,7.53000020980835,7.760000228881836,7.579999923706055,9163531.0,7.472582817077637
2020-08-10,7.690000057220459,7.570000171661377,7.570000171661377,7.650000095367432,5377983.0,7.541591167449951
2020-08-11,7.690000057220459,7.539999961853027,7.650000095367432,7.570000171661377,5844280.0,7.462724685668945
2020-08-12,7.989999771118164,7.489999771118164,7.519999980926514,7.860000133514404,12492486.0,7.748615264892578
2020-08-13,7.829999923706055,7.71999979019165,7.809999942779541,7.769999980926514,6648778.0,7.659890174865723
2020-08-14,7.829999923706055,7.699999809265137,7.760000228881836,7.809999942779541,5186232.0,7.699323654174805
2020-08-17,7.96999979019165,7.75,7.809999942779541,7.949999809265137,9654232.0,7.837339401245117
2020-08-18,8.25,8.029999732971191,8.050000190734863,8.050000190734863,17136277.0,7.935922622680664
2020-08-19,8.220000267028809,7.920000076293945,8.0,8.079999923706055,16252817.0,7.965497016906738
2020-08-20,8.25,7.989999771118164,8.010000228881836,8.079999923706055,12820205.0,7.965497016906738
2020-08-21,8.59000015258789,8.130000114440918,8.210000038146973,8.15999984741211,22109599.0,8.044363021850586
2020-08-24,8.489999771118164,7.940000057220459,8.149999618530273,8.25,20747301.0,8.133088111877441
2020-08-25,8.180000305175781,7.920000076293945,8.149999618530273,7.949999809265137,12029044.0,7.837339401245117
2020-08-26,8.25,7.929999828338623,7.980000019073486,8.079999923706055,14346693.0,7.965497016906738
2020-08-27,8.109999656677246,7.900000095367432,8.100000381469727,8.0,8073752.0,7.886631011962891
2020-08-28,8.010000228881836,7.840000152587891,8.0,7.949999809265137,7301600.0,7.837339401245117
2020-08-31,8.050000190734863,7.909999847412109,7.940000057220459,7.920000076293945,6589872.0,7.807765007019043
2020-09-01,7.989999771118164,7.869999885559082,7.909999847412109,7.989999771118164,4592905.0,7.876772403717041
2020-09-02,8.020000457763672,7.900000095367432,7.960000038146973,8.020000457763672,6831073.0,7.90634822845459
2020-09-03,8.039999961853027,7.849999904632568,8.039999961853027,7.860000133514404,6368300.0,7.748615264892578
2020-09-04,7.800000190734863,7.690000057220459,7.78000020980835,7.75,5474335.0,7.64017391204834
2020-09-07,7.809999942779541,7.659999847412109,7.78000020980835,7.679999828338623,5025209.0,7.571165561676025
2020-09-08,7.760000228881836,7.639999866485596,7.710000038146973,7.739999771118164,3403004.0,7.63031530380249
2020-09-09,7.730000019073486,7.610000133514404,7.699999809265137,7.610000133514404,4572822.0,7.502157688140869
2020-09-10,7.679999828338623,7.340000152587891,7.650000095367432,7.369999885559082,5822818.0,7.26555871963501
2020-09-11,7.480000019073486,7.349999904632568,7.360000133514404,7.449999809265137,2773346.0,7.344424724578857
2020-09-14,7.5,7.420000076293945,7.489999771118164,7.480000019073486,2930056.0,7.374000072479248
2020-09-15,7.400000095367432,7.320000171661377,7.380000114440918,7.389999866485596,2218932.0,7.389999866485596
2020-09-16,7.440000057220459,7.349999904632568,7.429999828338623,7.380000114440918,1814501.0,7.380000114440918
2020-09-17,7.380000114440918,7.269999980926514,7.340000152587891,7.300000190734863,2884612.0,7.300000190734863
2020-09-18,7.400000095367432,7.289999961853027,7.309999942779541,7.389999866485596,2448502.0,7.389999866485596
2020-09-21,7.429999828338623,7.349999904632568,7.389999866485596,7.389999866485596,2182400.0,7.389999866485596
2020-09-22,7.369999885559082,7.28000020980835,7.360000133514404,7.309999942779541,2710199.0,7.309999942779541
2020-09-23,7.340000152587891,7.25,7.329999923706055,7.28000020980835,1988400.0,7.28000020980835
2020-09-24,7.260000228881836,7.099999904632568,7.21999979019165,7.119999885559082,3390701.0,7.119999885559082
2020-09-25,7.179999828338623,7.0,7.170000076293945,7.110000133514404,1509400.0,7.110000133514404
2020-09-28,7.269999980926514,7.090000152587891,7.090000152587891,7.150000095367432,2246946.0,7.150000095367432
2020-09-29,7.329999923706055,7.090000152587891,7.119999885559082,7.28000020980835,3422553.0,7.28000020980835
2020-09-30,7.349999904632568,7.170000076293945,7.260000228881836,7.190000057220459,2336201.0,7.190000057220459
2020-10-09,7.360000133514404,7.239999771118164,7.28000020980835,7.349999904632568,2878506.0,7.349999904632568
2020-10-12,7.440000057220459,7.329999923706055,7.360000133514404,7.440000057220459,3565646.0,7.440000057220459
2020-10-13,7.429999828338623,7.300000190734863,7.409999847412109,7.360000133514404,3101215.0,7.360000133514404
2020-10-14,7.360000133514404,7.260000228881836,7.360000133514404,7.28000020980835,2595593.0,7.28000020980835
2020-10-15,7.289999961853027,7.190000057220459,7.25,7.190000057220459,2334428.0,7.190000057220459
2020-10-16,7.289999961853027,7.190000057220459,7.190000057220459,7.260000228881836,1565046.0,7.260000228881836
2020-10-19,7.300000190734863,7.170000076293945,7.260000228881836,7.190000057220459,2299483.0,7.190000057220459
2020-10-20,7.21999979019165,7.119999885559082,7.190000057220459,7.21999979019165,1547283.0,7.21999979019165
2020-10-21,7.21999979019165,7.099999904632568,7.21999979019165,7.130000114440918,1688693.0,7.130000114440918
2020-10-22,7.139999866485596,7.070000171661377,7.130000114440918,7.090000152587891,1444330.0,7.090000152587891
2020-10-23,7.130000114440918,7.070000171661377,7.110000133514404,7.079999923706055,1283593.0,7.079999923706055
2020-10-26,7.110000133514404,7.019999980926514,7.090000152587891,7.070000171661377,1497400.0,7.070000171661377
2020-10-27,7.059999942779541,7.0,7.050000190734863,7.019999980926514,947000.0,7.019999980926514