Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.449999809265137,7.110000133514404,7.210000038146973,7.309999942779541,17602595.0,7.241873264312744
2010-01-05,7.440000057220459,7.190000057220459,7.309999942779541,7.28000020980835,13842012.0,7.212153434753418
2010-01-06,7.449999809265137,7.170000076293945,7.269999980926514,7.269999980926514,14353972.0,7.202246189117432
2010-01-07,7.28000020980835,6.840000152587891,7.199999809265137,6.940000057220459,11889176.0,6.875321865081787
2010-01-08,7.340000152587891,6.849999904632568,6.900000095367432,7.309999942779541,13466770.0,7.241873264312744
2010-01-11,7.800000190734863,7.260000228881836,7.389999866485596,7.659999847412109,30303445.0,7.588611602783203
2010-01-12,7.730000019073486,7.489999771118164,7.579999923706055,7.639999866485596,19014471.0,7.568798065185547
2010-01-13,7.679999828338623,7.389999866485596,7.480000019073486,7.429999828338623,15008543.0,7.36075496673584
2010-01-14,8.09000015258789,7.440000057220459,7.440000057220459,7.710000038146973,24546428.0,7.638145446777344
2010-01-15,7.849999904632568,7.53000020980835,7.71999979019165,7.650000095367432,14367609.0,7.578704833984375
2010-01-18,7.949999809265137,7.53000020980835,7.599999904632568,7.880000114440918,16092085.0,7.806561470031738
2010-01-19,7.929999828338623,7.699999809265137,7.849999904632568,7.829999923706055,11073685.0,7.7570271492004395
2010-01-20,7.809999942779541,7.25,7.739999771118164,7.300000190734863,13717445.0,7.231966972351074
2010-01-21,7.400000095367432,7.199999809265137,7.300000190734863,7.269999980926514,7992151.0,7.202246189117432
2010-01-22,7.199999809265137,6.900000095367432,7.170000076293945,7.070000171661377,8206780.0,7.004110336303711
2010-01-25,7.179999828338623,6.980000019073486,7.070000171661377,7.110000133514404,5241976.0,7.043737888336182
2010-01-26,7.210000038146973,6.739999771118164,7.090000152587891,6.840000152587891,6894561.0,6.776254177093506
2010-01-27,6.940000057220459,6.690000057220459,6.860000133514404,6.820000171661377,4607323.0,6.756440162658691
2010-01-28,6.949999809265137,6.800000190734863,6.840000152587891,6.889999866485596,4846242.0,6.825787544250488
2010-01-29,7.03000020980835,6.809999942779541,6.869999885559082,6.940000057220459,6142810.0,6.875321865081787
2010-02-01,6.829999923706055,6.349999904632568,6.789999961853027,6.659999847412109,10302500.0,6.597931385040283
2010-02-02,7.329999923706055,6.599999904632568,6.630000114440918,7.329999923706055,20294411.0,7.261687278747559
2010-02-03,8.0600004196167,7.480000019073486,7.480000019073486,8.0600004196167,29605069.0,7.984884262084961
2010-02-04,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-02-05,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-02-08,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-02-09,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-02-10,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-02-11,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-02-12,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-02-22,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-02-23,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-02-24,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-02-25,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-02-26,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-01,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-02,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-03,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-04,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-05,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-08,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-09,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-10,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-11,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-12,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-15,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-16,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-17,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-18,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.984884262084961
2010-03-19,8.069999694824219,7.489999771118164,7.78000020980835,7.78000020980835,55306238.0,7.707493782043457
2010-03-22,8.5600004196167,7.579999923706055,7.639999866485596,8.5600004196167,52397605.0,8.480224609375
2010-03-23,8.5600004196167,8.25,8.350000381469727,8.4399995803833,38360148.0,8.36134147644043
2010-03-24,8.4399995803833,7.989999771118164,8.359999656677246,8.0600004196167,30820938.0,7.984884262084961
2010-03-25,8.1899995803833,7.809999942779541,7.929999828338623,7.960000038146973,21379162.0,7.885815620422363
2010-03-26,8.119999885559082,7.820000171661377,7.860000133514404,8.050000190734863,16362532.0,7.974977016448975
2010-03-29,8.039999961853027,7.670000076293945,8.0,7.880000114440918,16382139.0,7.806561470031738
2010-03-30,8.069999694824219,7.75,7.849999904632568,8.0,13782619.0,7.925443172454834
2010-03-31,8.260000228881836,7.889999866485596,7.940000057220459,8.140000343322754,20631591.0,8.064138412475586
2010-04-01,8.229999542236328,7.96999979019165,8.079999923706055,8.100000381469727,17497827.0,8.02451229095459
2010-04-02,8.489999771118164,8.010000228881836,8.069999694824219,8.1899995803833,27342637.0,8.113672256469727
2010-04-06,8.239999771118164,8.029999732971191,8.149999618530273,8.119999885559082,12374973.0,8.04432487487793
2010-04-07,8.220000267028809,8.029999732971191,8.119999885559082,8.119999885559082,9940157.0,8.04432487487793
2010-04-08,8.390000343322754,8.050000190734863,8.119999885559082,8.180000305175781,15579183.0,8.103766441345215
2010-04-09,8.989999771118164,8.140000343322754,8.170000076293945,8.75,34780431.0,8.668453216552734
2010-04-12,8.869999885559082,8.600000381469727,8.680000305175781,8.819999694824219,21215334.0,8.737800598144531
2010-04-13,8.890000343322754,8.119999885559082,8.819999694824219,8.420000076293945,18265110.0,8.34152889251709
2010-04-14,8.550000190734863,8.300000190734863,8.399999618530273,8.390000343322754,10761548.0,8.311808586120605
2010-04-15,8.59000015258789,8.289999961853027,8.390000343322754,8.420000076293945,11033174.0,8.34152889251709
2010-04-16,8.420000076293945,8.100000381469727,8.350000381469727,8.270000457763672,8988611.0,8.192927360534668
2010-04-19,8.319999694824219,7.710000038146973,8.180000305175781,7.78000020980835,8821676.0,7.707493782043457
2010-04-20,7.980000019073486,7.619999885559082,7.679999828338623,7.949999809265137,10131546.0,7.875908851623535
2010-04-21,8.25,7.800000190734863,7.980000019073486,8.220000267028809,10391519.0,8.143392562866211
2010-04-22,8.390000343322754,8.079999923706055,8.199999809265137,8.1899995803833,10173452.0,8.113672256469727
2010-04-23,8.479999542236328,8.15999984741211,8.170000076293945,8.210000038146973,9197927.0,8.133485794067383
2010-04-26,8.449999809265137,8.229999542236328,8.239999771118164,8.319999694824219,8377205.0,8.242460250854492
2010-04-27,8.65999984741211,8.260000228881836,8.289999961853027,8.59000015258789,22263636.0,8.509944915771484
2010-04-28,8.680000305175781,8.350000381469727,8.470000267028809,8.510000228881836,15192421.0,8.43069076538086
2010-04-29,8.880000114440918,8.239999771118164,8.470000267028809,8.65999984741211,27228062.0,8.579292297363281
2010-04-30,8.199999809265137,7.789999961853027,8.180000305175781,7.789999961853027,17143973.0,7.717400074005127
2010-05-04,7.480000019073486,7.099999904632568,7.099999904632568,7.230000019073486,13318963.0,7.162619590759277
2010-05-05,7.449999809265137,6.900000095367432,7.090000152587891,7.429999828338623,12136750.0,7.36075496673584
2010-05-06,7.570000171661377,7.199999809265137,7.420000076293945,7.21999979019165,10997458.0,7.152711868286133
2010-05-07,7.360000133514404,6.96999979019165,7.0,7.179999828338623,6450426.0,7.11308479309082
2010-05-10,7.28000020980835,6.760000228881836,7.179999828338623,6.920000076293945,6681999.0,6.855508327484131
2010-05-11,7.170000076293945,6.800000190734863,7.099999904632568,6.940000057220459,7485240.0,6.875321865081787
2010-05-12,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,6.875321865081787
2010-05-13,7.090000152587891,6.269999980926514,6.800000190734863,7.050000190734863,11789149.0,6.984297275543213
2010-05-14,7.199999809265137,6.800000190734863,6.849999904632568,7.190000057220459,9938029.0,7.122992038726807
2010-05-17,7.349999904632568,6.840000152587891,7.090000152587891,6.849999904632568,9167870.0,6.786160469055176
2010-05-18,6.980000019073486,6.320000171661377,6.75,6.900000095367432,7440804.0,6.835694789886475
2010-05-19,7.010000228881836,6.710000038146973,6.760000228881836,6.809999942779541,6135035.0,6.746533393859863
2010-05-20,6.960000038146973,6.329999923706055,6.679999828338623,6.409999847412109,8150359.0,6.350261211395264
2010-05-21,6.559999942779541,6.079999923706055,6.199999809265137,6.5,6708813.0,6.439422607421875
2010-05-24,6.860000133514404,6.5,6.599999904632568,6.75,7634260.0,6.6870927810668945
2010-05-25,7.199999809265137,6.659999847412109,6.739999771118164,7.059999942779541,10429086.0,6.994203567504883
2010-05-26,7.110000133514404,6.900000095367432,7.019999980926514,6.929999828338623,8573102.0,6.865415096282959
2010-05-27,7.46999979019165,6.96999979019165,7.0,7.289999961853027,14292158.0,7.222060203552246
2010-05-28,7.360000133514404,7.159999847412109,7.309999942779541,7.28000020980835,8537815.0,7.212153434753418
2010-05-31,7.340000152587891,6.860000133514404,7.28000020980835,6.889999866485596,7718914.0,6.825787544250488
2010-06-01,6.869999885559082,6.53000020980835,6.739999771118164,6.730000019073486,6438738.0,6.66727876663208
2010-06-02,6.889999866485596,6.559999942779541,6.610000133514404,6.869999885559082,4915242.0,6.805974006652832
2010-06-03,7.0,6.630000114440918,6.860000133514404,6.690000057220459,6403560.0,6.627651691436768
2010-06-04,6.949999809265137,6.579999923706055,6.579999923706055,6.909999847412109,5429280.0,6.8456010818481445
2010-06-07,7.119999885559082,6.699999809265137,6.75,7.050000190734863,7638457.0,6.984297275543213
2010-06-08,7.260000228881836,6.949999809265137,7.03000020980835,7.110000133514404,7571562.0,7.043737888336182
2010-06-09,7.239999771118164,7.059999942779541,7.139999866485596,7.230000019073486,6961201.0,7.162619590759277
2010-06-10,7.5,7.150000095367432,7.210000038146973,7.289999961853027,11722747.0,7.222060203552246
2010-06-11,7.340000152587891,7.059999942779541,7.300000190734863,7.119999885559082,6969007.0,7.053644180297852
2010-06-15,7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0.0,7.053644180297852
2010-06-17,7.28000020980835,7.119999885559082,7.199999809265137,7.130000114440918,4590737.0,7.06355094909668
2010-06-18,7.179999828338623,6.699999809265137,7.159999847412109,6.760000228881836,6223475.0,6.696999549865723
2010-06-21,7.050000190734863,6.639999866485596,6.800000190734863,7.039999961853027,4487230.0,6.974389553070068
2010-06-22,7.179999828338623,7.0,7.0,7.099999904632568,4458894.0,7.033830642700195
2010-06-23,7.230000019073486,6.909999847412109,7.099999904632568,7.079999923706055,4786553.0,7.014017105102539
2010-06-24,7.179999828338623,6.989999771118164,7.070000171661377,7.179999828338623,4918272.0,7.11308479309082
2010-06-25,7.300000190734863,7.0,7.130000114440918,7.079999923706055,5214810.0,7.014017105102539
2010-06-28,7.119999885559082,6.75,7.119999885559082,6.78000020980835,4248939.0,6.716813087463379
2010-06-29,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.716813087463379
2010-06-30,6.380000114440918,6.199999809265137,6.329999923706055,6.28000020980835,4782044.0,6.221473217010498
2010-07-01,6.349999904632568,6.010000228881836,6.28000020980835,6.039999961853027,3450071.0,5.983709812164307
2010-07-02,6.090000152587891,5.53000020980835,6.059999942779541,5.929999828338623,4683033.0,5.874734401702881
2010-07-05,6.079999923706055,5.75,5.929999828338623,6.019999980926514,3256529.0,5.963895797729492
2010-07-06,6.170000076293945,5.900000095367432,6.010000228881836,6.159999847412109,3350253.0,6.102591037750244
2010-07-07,6.199999809265137,6.059999942779541,6.159999847412109,6.199999809265137,3144492.0,6.142218112945557
2010-07-08,6.230000019073486,5.989999771118164,6.190000057220459,6.059999942779541,2870363.0,6.003522872924805
2010-07-09,6.300000190734863,6.03000020980835,6.070000171661377,6.269999980926514,4398635.0,6.211565971374512
2010-07-12,6.389999866485596,6.210000038146973,6.210000038146973,6.380000114440918,3943054.0,6.320540904998779
2010-07-13,6.360000133514404,6.079999923706055,6.360000133514404,6.190000057220459,3274604.0,6.132311820983887
2010-07-14,6.329999923706055,6.179999828338623,6.190000057220459,6.230000019073486,3495105.0,6.171938896179199
2010-07-15,6.550000190734863,6.150000095367432,6.210000038146973,6.289999961853027,7717848.0,6.231379508972168
2010-07-16,6.300000190734863,6.039999961853027,6.21999979019165,6.199999809265137,3487435.0,6.142218112945557
2010-07-19,6.340000152587891,6.099999904632568,6.099999904632568,6.28000020980835,2898701.0,6.221473217010498
2010-07-20,6.46999979019165,6.25,6.25,6.460000038146973,4681585.0,6.399795055389404
2010-07-21,6.599999904632568,6.400000095367432,6.400000095367432,6.480000019073486,5579644.0,6.419609069824219
2010-07-22,6.570000171661377,6.409999847412109,6.420000076293945,6.570000171661377,4687226.0,6.50877046585083
2010-07-23,6.599999904632568,6.409999847412109,6.579999923706055,6.590000152587891,4405729.0,6.528584003448486
2010-07-26,6.739999771118164,6.5,6.599999904632568,6.699999809265137,5981289.0,6.637558460235596
2010-07-27,6.679999828338623,6.53000020980835,6.659999847412109,6.559999942779541,4187126.0,6.498863220214844
2010-07-28,6.800000190734863,6.510000228881836,6.519999980926514,6.760000228881836,6883042.0,6.696999549865723
2010-07-29,6.900000095367432,6.659999847412109,6.800000190734863,6.739999771118164,4866823.0,6.677185535430908
2010-07-30,6.75,6.570000171661377,6.75,6.71999979019165,3717569.0,6.657371997833252
2010-08-02,6.820000171661377,6.659999847412109,6.690000057220459,6.809999942779541,4430672.0,6.746533393859863
2010-08-03,7.03000020980835,6.739999771118164,6.789999961853027,6.880000114440918,8940487.0,6.815881252288818
2010-08-04,7.170000076293945,6.78000020980835,6.860000133514404,7.150000095367432,10879127.0,7.083364963531494
2010-08-05,7.869999885559082,7.079999923706055,7.110000133514404,7.869999885559082,25235016.0,7.79665470123291
2010-08-06,7.829999923706055,7.320000171661377,7.75,7.710000038146973,25791383.0,7.638145446777344
2010-08-09,8.0,7.619999885559082,7.619999885559082,7.690000057220459,18569565.0,7.618332386016846
2010-08-10,7.699999809265137,7.320000171661377,7.699999809265137,7.360000133514404,13168678.0,7.291408061981201
2010-08-11,7.519999980926514,7.300000190734863,7.420000076293945,7.480000019073486,7192163.0,7.410289287567139
2010-08-12,7.440000057220459,7.210000038146973,7.389999866485596,7.239999771118164,6351102.0,7.172525882720947
2010-08-13,7.460000038146973,7.21999979019165,7.28000020980835,7.409999847412109,5018320.0,7.340941429138184
2010-08-16,7.619999885559082,7.360000133514404,7.369999885559082,7.53000020980835,8333883.0,7.459823131561279
2010-08-17,7.639999866485596,7.460000038146973,7.550000190734863,7.619999885559082,6546284.0,7.548984050750732
2010-08-18,7.630000114440918,7.360000133514404,7.590000152587891,7.5,6558642.0,7.430102825164795
2010-08-19,7.849999904632568,7.46999979019165,7.53000020980835,7.690000057220459,13187306.0,7.618332386016846
2010-08-20,7.659999847412109,7.260000228881836,7.659999847412109,7.449999809265137,9401289.0,7.380568981170654
2010-08-23,7.579999923706055,7.360000133514404,7.449999809265137,7.510000228881836,4132853.0,7.440010070800781
2010-08-24,7.96999979019165,7.460000038146973,7.53000020980835,7.820000171661377,14014981.0,7.7471208572387695
2010-08-25,7.820000171661377,7.539999961853027,7.820000171661377,7.559999942779541,8123843.0,7.489543437957764
2010-08-26,7.739999771118164,7.559999942779541,7.599999904632568,7.639999866485596,5913672.0,7.568798065185547
2010-08-27,7.730000019073486,7.5,7.690000057220459,7.619999885559082,4060420.0,7.548984050750732
2010-08-30,8.25,7.75,7.900000095367432,7.800000190734863,14159023.0,7.727306842803955
2010-08-31,8.0,7.670000076293945,7.699999809265137,7.889999866485596,9466155.0,7.816468238830566
2010-09-01,8.569999694824219,7.96999979019165,7.96999979019165,8.220000267028809,18837041.0,8.143392562866211
2010-09-02,8.489999771118164,8.050000190734863,8.270000457763672,8.350000381469727,14600142.0,8.272181510925293
2010-09-03,8.479999542236328,8.170000076293945,8.260000228881836,8.449999809265137,11597776.0,8.371249198913574
2010-09-06,8.600000381469727,8.25,8.430000305175781,8.359999656677246,10334023.0,8.282088279724121
2010-09-07,8.869999885559082,8.449999809265137,8.449999809265137,8.550000190734863,12157001.0,8.470316886901855
2010-09-08,8.5600004196167,8.260000228881836,8.550000190734863,8.460000038146973,9041711.0,8.381155967712402
2010-09-09,8.4399995803833,8.100000381469727,8.4399995803833,8.119999885559082,9674890.0,8.04432487487793
2010-09-10,8.220000267028809,7.96999979019165,8.079999923706055,8.149999618530273,8436483.0,8.074045181274414
2010-09-13,8.300000190734863,8.109999656677246,8.130000114440918,8.199999809265137,5912664.0,8.123579025268555
2010-09-14,8.4399995803833,8.109999656677246,8.199999809265137,8.369999885559082,8836353.0,8.291994094848633
2010-09-15,8.4399995803833,8.0600004196167,8.380000114440918,8.140000343322754,6058900.0,8.064138412475586
2010-09-16,8.350000381469727,7.809999942779541,8.079999923706055,7.960000038146973,8387621.0,7.885815620422363
2010-09-17,8.050000190734863,7.880000114440918,7.960000038146973,7.96999979019165,3622409.0,7.895722389221191
2010-09-20,8.039999961853027,7.710000038146973,7.989999771118164,7.800000190734863,3941885.0,7.727306842803955
2010-09-21,7.909999847412109,7.659999847412109,7.820000171661377,7.690000057220459,3030574.0,7.618332386016846
2010-09-27,8.050000190734863,7.710000038146973,7.809999942779541,8.0,2959281.0,7.925443172454834
2010-09-28,8.239999771118164,7.940000057220459,8.0,8.079999923706055,4260739.0,8.0046968460083
2010-09-29,8.119999885559082,7.900000095367432,8.010000228881836,7.920000076293945,2677759.0,7.846188545227051
2010-09-30,8.079999923706055,7.849999904632568,7.849999904632568,8.050000190734863,2846162.0,7.974977016448975
2010-10-08,8.289999961853027,8.029999732971191,8.0600004196167,8.180000305175781,4834358.0,8.103766441345215
2010-10-11,8.319999694824219,8.079999923706055,8.199999809265137,8.119999885559082,6573780.0,8.04432487487793
2010-10-12,8.350000381469727,8.079999923706055,8.100000381469727,8.270000457763672,6771323.0,8.192927360534668
2010-10-13,8.289999961853027,8.050000190734863,8.25,8.199999809265137,5991844.0,8.123579025268555
2010-10-14,8.100000381469727,7.829999923706055,8.079999923706055,8.079999923706055,8447741.0,8.0046968460083
2010-10-15,8.359999656677246,7.909999847412109,8.0,8.069999694824219,12742045.0,7.994790554046631
2010-10-18,8.600000381469727,7.599999904632568,8.0,8.289999961853027,12978903.0,8.212739944458008
2010-10-19,8.670000076293945,8.15999984741211,8.199999809265137,8.520000457763672,20061573.0,8.440596580505371
2010-10-20,8.59000015258789,8.1899995803833,8.300000190734863,8.289999961853027,11336475.0,8.212739944458008
2010-10-21,8.300000190734863,8.029999732971191,8.289999961853027,8.140000343322754,5852908.0,8.064138412475586
2010-10-22,8.34000015258789,8.069999694824219,8.149999618530273,8.300000190734863,5727546.0,8.222647666931152
2010-10-25,8.619999885559082,8.319999694824219,8.399999618530273,8.510000228881836,11178506.0,8.43069076538086
2010-10-26,8.970000267028809,8.359999656677246,8.510000228881836,8.779999732971191,15275564.0,8.698173522949219
2010-10-27,9.65999984741211,8.699999809265137,8.800000190734863,9.65999984741211,14093270.0,9.569972038269043
2010-10-28,10.039999961853027,9.220000267028809,10.039999961853027,9.369999885559082,27001531.0,9.282674789428711
2010-10-29,10.039999961853027,9.220000267028809,10.039999961853027,9.270000457763672,17022072.0,9.18360710144043
2010-11-01,9.449999809265137,9.020000457763672,9.270000457763672,9.359999656677246,14392335.0,9.272768020629883
2010-11-02,9.3100004196167,8.920000076293945,9.229999542236328,9.069999694824219,13321616.0,8.98547077178955
2010-11-03,9.319999694824219,8.9399995803833,9.079999923706055,9.140000343322754,8000092.0,9.054819107055664
2010-11-04,9.300000190734863,9.020000457763672,9.140000343322754,9.279999732971191,8715835.0,9.193513870239258
2010-11-05,9.5,9.149999618530273,9.420000076293945,9.34000015258789,9341090.0,9.252955436706543
2010-11-08,9.5,9.180000305175781,9.34000015258789,9.489999771118164,10991839.0,9.401556968688965
2010-11-09,9.979999542236328,9.40999984741211,9.5,9.84000015258789,16899887.0,9.748294830322266
2010-11-10,9.779999732971191,9.5600004196167,9.779999732971191,9.59000015258789,8964046.0,9.500624656677246
2010-11-11,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0,9.500624656677246
2010-11-12,9.4399995803833,8.630000114440918,9.300000190734863,8.630000114440918,13318930.0,8.549571990966797
2010-11-15,8.819999694824219,8.229999542236328,8.539999961853027,8.8100004196167,11307663.0,8.72789478302002
2010-11-16,9.600000381469727,8.65999984741211,8.800000190734863,9.359999656677246,18127076.0,9.272768020629883
2010-11-17,9.5,8.760000228881836,9.130000114440918,8.979999542236328,20257228.0,8.896309852600098
2010-11-18,9.600000381469727,8.779999732971191,8.890000343322754,9.100000381469727,13102395.0,9.015192031860352
2010-11-19,10.010000228881836,8.880000114440918,9.0,10.010000228881836,40696032.0,9.91671085357666
2010-11-22,10.289999961853027,9.699999809265137,9.869999885559082,9.899999618530273,40193203.0,9.807735443115234
2010-11-23,9.779999732971191,9.100000381469727,9.649999618530273,9.420000076293945,17374427.0,9.332209587097168
2010-11-24,10.0,9.300000190734863,9.329999923706055,9.869999885559082,18002010.0,9.77801513671875
2010-11-25,9.850000381469727,9.489999771118164,9.8100004196167,9.789999961853027,13153278.0,9.698760986328125
2010-11-26,10.079999923706055,9.579999923706055,9.699999809265137,9.890000343322754,12667696.0,9.797828674316406
2010-11-29,10.65999984741211,9.779999732971191,9.8100004196167,10.279999732971191,20358017.0,10.18419361114502
2010-11-30,10.270000457763672,9.279999732971191,10.170000076293945,9.640000343322754,15780770.0,9.550159454345703
2010-12-01,9.720000267028809,9.40999984741211,9.680000305175781,9.430000305175781,7826920.0,9.342116355895996
2010-12-02,9.6899995803833,9.300000190734863,9.5,9.3100004196167,9020367.0,9.223235130310059
2010-12-03,9.380000114440918,9.050000190734863,9.3100004196167,9.149999618530273,5959195.0,9.064724922180176
2010-12-06,9.420000076293945,9.050000190734863,9.180000305175781,9.399999618530273,5953418.0,9.312395095825195
2010-12-07,9.510000228881836,9.130000114440918,9.3100004196167,9.4399995803833,5009166.0,9.352022171020508
2010-12-08,9.539999961853027,9.15999984741211,9.470000267028809,9.239999771118164,5436410.0,9.153886795043945
2010-12-09,9.380000114440918,8.920000076293945,9.109999656677246,9.119999885559082,6294393.0,9.035004615783691
2010-12-10,9.34000015258789,9.050000190734863,9.130000114440918,9.15999984741211,5155526.0,9.07463264465332
2010-12-13,9.390000343322754,9.15999984741211,9.25,9.350000381469727,7892339.0,9.262861251831055
2010-12-14,9.649999618530273,9.279999732971191,9.34000015258789,9.579999923706055,9913843.0,9.490717887878418
2010-12-15,9.630000114440918,9.399999618530273,9.5,9.479999542236328,6960864.0,9.39164924621582
2010-12-16,9.649999618530273,9.390000343322754,9.430000305175781,9.420000076293945,6099560.0,9.332209587097168
2010-12-17,9.470000267028809,9.220000267028809,9.460000038146973,9.289999961853027,5401987.0,9.203421592712402
2010-12-20,9.34000015258789,8.9399995803833,9.270000457763672,9.079999923706055,6988138.0,8.995378494262695
2010-12-21,9.199999809265137,8.979999542236328,9.100000381469727,9.170000076293945,3688318.0,9.084539413452148
2010-12-22,9.15999984741211,8.710000038146973,9.069999694824219,8.829999923706055,10380241.0,8.74770736694336
2010-12-23,8.819999694824219,8.359999656677246,8.819999694824219,8.399999618530273,7199096.0,8.321714401245117
2010-12-24,8.4399995803833,8.170000076293945,8.25,8.199999809265137,4499120.0,8.123579025268555
2010-12-27,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0,8.123579025268555
2010-12-28,8.279999732971191,7.75,7.849999904632568,8.229999542236328,7263275.0,8.153299331665039
2010-12-29,8.819999694824219,8.15999984741211,8.229999542236328,8.470000267028809,9860671.0,8.39106273651123
2010-12-30,8.520000457763672,8.149999618530273,8.369999885559082,8.1899995803833,5593346.0,8.113672256469727
2010-12-31,8.279999732971191,8.09000015258789,8.199999809265137,8.260000228881836,3461741.0,8.183019638061523
2011-01-04,8.350000381469727,8.140000343322754,8.289999961853027,8.3100004196167,4481847.0,8.23255443572998
2011-01-05,8.380000114440918,8.199999809265137,8.229999542236328,8.369999885559082,4181312.0,8.291994094848633
2011-01-06,8.399999618530273,8.220000267028809,8.390000343322754,8.229999542236328,3331472.0,8.153299331665039
2011-01-07,8.1899995803833,8.029999732971191,8.180000305175781,8.069999694824219,4012429.0,7.994790554046631
2011-01-10,8.079999923706055,7.800000190734863,8.050000190734863,7.900000095367432,4525266.0,7.826375484466553
2011-01-11,7.949999809265137,7.820000171661377,7.909999847412109,7.900000095367432,2083316.0,7.826375484466553
2011-01-12,7.949999809265137,7.800000190734863,7.929999828338623,7.849999904632568,3024101.0,7.776841163635254
2011-01-13,8.069999694824219,7.889999866485596,7.889999866485596,7.980000019073486,4046174.0,7.905629634857178
2011-01-14,7.940000057220459,7.630000114440918,7.889999866485596,7.639999866485596,2947729.0,7.568798065185547
2011-01-17,7.900000095367432,7.409999847412109,7.650000095367432,7.809999942779541,5294486.0,7.737214088439941
2011-01-18,7.940000057220459,7.670000076293945,7.769999980926514,7.829999923706055,3644638.0,7.7570271492004395
2011-01-19,7.929999828338623,7.659999847412109,7.75,7.869999885559082,5472925.0,7.79665470123291
2011-01-20,7.690000057220459,7.119999885559082,7.5,7.170000076293945,7685898.0,7.10317850112915
2011-01-21,7.119999885559082,6.710000038146973,7.090000152587891,6.860000133514404,6739678.0,6.796067237854004
2011-01-24,7.130000114440918,6.860000133514404,6.860000133514404,6.889999866485596,5273533.0,6.825787544250488
2011-01-25,6.909999847412109,6.5,6.909999847412109,6.610000133514404,3815603.0,6.548397541046143
2011-01-27,6.550000190734863,6.28000020980835,6.409999847412109,6.480000019073486,11517856.0,6.419609069824219
2011-01-28,6.539999961853027,6.400000095367432,6.409999847412109,6.53000020980835,6242871.0,6.469143390655518
2011-01-31,6.739999771118164,6.519999980926514,6.550000190734863,6.599999904632568,4522414.0,6.538490295410156
2011-02-01,6.699999809265137,6.570000171661377,6.590000152587891,6.579999923706055,2967163.0,6.5186767578125
2011-02-09,6.78000020980835,6.53000020980835,6.570000171661377,6.679999828338623,3734975.0,6.6177449226379395
2011-02-10,6.880000114440918,6.639999866485596,6.639999866485596,6.860000133514404,3760916.0,6.796067237854004
2011-02-11,6.900000095367432,6.809999942779541,6.860000133514404,6.840000152587891,3208169.0,6.776254177093506
2011-02-14,7.03000020980835,6.849999904632568,6.849999904632568,6.96999979019165,4134726.0,6.9050421714782715
2011-02-15,7.050000190734863,6.920000076293945,6.980000019073486,6.989999771118164,4339963.0,6.924855709075928
2011-02-16,7.130000114440918,6.949999809265137,6.980000019073486,7.090000152587891,3877785.0,7.023923873901367
2011-02-17,7.150000095367432,6.989999771118164,7.090000152587891,7.079999923706055,3857073.0,7.014017105102539
2011-02-21,7.199999809265137,7.03000020980835,7.050000190734863,7.150000095367432,3776619.0,7.083364963531494
2011-02-22,7.139999866485596,6.789999961853027,7.130000114440918,6.960000038146973,7990150.0,6.895135402679443
2011-02-23,7.260000228881836,6.800000190734863,6.880000114440918,7.190000057220459,7756064.0,7.122992038726807
2011-02-24,7.550000190734863,7.190000057220459,7.300000190734863,7.300000190734863,10944582.0,7.231966972351074
2011-02-25,7.260000228881836,7.090000152587891,7.25,7.210000038146973,3188194.0,7.142805576324463
2011-02-28,7.349999904632568,7.210000038146973,7.300000190734863,7.329999923706055,3596549.0,7.261687278747559
2011-03-01,7.369999885559082,7.25,7.349999904632568,7.309999942779541,3959684.0,7.241873264312744
2011-03-02,7.559999942779541,7.199999809265137,7.28000020980835,7.489999771118164,6051657.0,7.420195579528809
2011-03-03,7.53000020980835,7.340000152587891,7.429999828338623,7.389999866485596,4317429.0,7.321127891540527
2011-03-04,7.449999809265137,7.329999923706055,7.369999885559082,7.389999866485596,2528009.0,7.321127891540527
2011-03-07,7.46999979019165,7.369999885559082,7.409999847412109,7.460000038146973,3301615.0,7.390475749969482
2011-03-08,7.590000152587891,7.400000095367432,7.449999809265137,7.5,3500524.0,7.430102825164795
2011-03-09,7.510000228881836,7.429999828338623,7.5,7.449999809265137,2779753.0,7.380568981170654
2011-03-10,7.559999942779541,7.389999866485596,7.46999979019165,7.389999866485596,3544805.0,7.321127891540527
2011-03-11,7.570000171661377,7.369999885559082,7.400000095367432,7.440000057220459,3615747.0,7.370661735534668
2011-03-14,7.599999904632568,7.420000076293945,7.449999809265137,7.579999923706055,4190375.0,7.50935697555542
2011-03-15,7.590000152587891,7.260000228881836,7.590000152587891,7.5,4997208.0,7.430102825164795
2011-03-16,7.71999979019165,7.440000057220459,7.440000057220459,7.690000057220459,6295482.0,7.618332386016846
2011-03-17,7.980000019073486,7.53000020980835,7.630000114440918,7.800000190734863,10226602.0,7.727306842803955
2011-03-18,7.940000057220459,7.730000019073486,7.78000020980835,7.809999942779541,6033169.0,7.737214088439941
2011-03-21,7.820000171661377,7.630000114440918,7.769999980926514,7.71999979019165,3432112.0,7.64805269241333
2011-03-22,7.900000095367432,7.71999979019165,7.760000228881836,7.829999923706055,4602471.0,7.7570271492004395
2011-03-23,8.149999618530273,7.840000152587891,7.889999866485596,7.96999979019165,6283489.0,7.895722389221191
2011-03-24,8.369999885559082,7.909999847412109,7.96999979019165,8.3100004196167,9562072.0,8.23255443572998
2011-03-25,8.350000381469727,8.199999809265137,8.289999961853027,8.3100004196167,5359451.0,8.23255443572998
2011-03-28,8.720000267028809,8.3100004196167,8.369999885559082,8.420000076293945,7641833.0,8.34152889251709
2011-03-29,8.5600004196167,8.300000190734863,8.40999984741211,8.40999984741211,4621835.0,8.331622123718262
2011-03-30,8.430000305175781,7.989999771118164,8.40999984741211,8.0,6999622.0,7.925443172454834
2011-03-31,8.149999618530273,7.820000171661377,7.96999979019165,7.829999923706055,4429576.0,7.7570271492004395
2011-04-01,8.050000190734863,7.800000190734863,7.869999885559082,8.029999732971191,3288197.0,7.955163478851318
2011-04-06,8.119999885559082,7.920000076293945,7.989999771118164,8.09000015258789,2851505.0,8.014604568481445
2011-04-07,8.15999984741211,7.980000019073486,8.079999923706055,8.109999656677246,3283403.0,8.034417152404785
2011-04-08,8.180000305175781,8.039999961853027,8.119999885559082,8.140000343322754,3474065.0,8.064138412475586
2011-04-11,8.489999771118164,8.029999732971191,8.109999656677246,8.479999542236328,6683354.0,8.400969505310059
2011-04-12,8.630000114440918,8.300000190734863,8.369999885559082,8.430000305175781,7324867.0,8.351435661315918
2011-04-13,8.470000267028809,8.229999542236328,8.40999984741211,8.430000305175781,3819725.0,8.351435661315918
2011-04-14,8.600000381469727,8.300000190734863,8.420000076293945,8.460000038146973,4038526.0,8.381155967712402
2011-04-15,8.640000343322754,8.359999656677246,8.449999809265137,8.579999923706055,5783314.0,8.50003719329834
2011-04-18,8.65999984741211,8.460000038146973,8.550000190734863,8.619999885559082,4913185.0,8.539665222167969
2011-04-19,8.569999694824219,8.289999961853027,8.5600004196167,8.380000114440918,5371005.0,8.301901817321777
2011-04-20,8.569999694824219,8.34000015258789,8.34000015258789,8.420000076293945,3078519.0,8.34152889251709
2011-04-21,8.5,8.300000190734863,8.449999809265137,8.329999923706055,3602799.0,8.252367973327637
2011-04-22,8.479999542236328,8.3100004196167,8.34000015258789,8.350000381469727,2520141.0,8.272181510925293
2011-04-25,8.430000305175781,7.929999828338623,8.350000381469727,7.929999828338623,4931220.0,7.856095314025879
2011-04-26,7.900000095367432,7.670000076293945,7.849999904632568,7.75,2976287.0,7.6777729988098145
2011-04-27,7.909999847412109,7.670000076293945,7.829999923706055,7.690000057220459,2927572.0,7.618332386016846
2011-04-28,7.809999942779541,7.5,7.78000020980835,7.53000020980835,2609451.0,7.459823131561279
2011-04-29,7.650000095367432,7.480000019073486,7.53000020980835,7.639999866485596,1276267.0,7.568798065185547
2011-05-03,7.849999904632568,7.71999979019165,7.78000020980835,7.829999923706055,1648570.0,7.7570271492004395
2011-05-04,7.829999923706055,7.519999980926514,7.829999923706055,7.590000152587891,2188698.0,7.519264221191406
2011-05-05,7.659999847412109,7.5,7.579999923706055,7.619999885559082,1514149.0,7.548984050750732
2011-05-06,7.789999961853027,7.559999942779541,7.619999885559082,7.71999979019165,1498087.0,7.64805269241333
2011-05-09,7.849999904632568,7.699999809265137,7.71999979019165,7.840000152587891,2017652.0,7.766934394836426
2011-05-10,8.210000038146973,7.769999980926514,7.809999942779541,8.180000305175781,4548040.0,8.103766441345215
2011-05-11,8.300000190734863,8.069999694824219,8.079999923706055,8.109999656677246,5608255.0,8.034417152404785
2011-05-12,8.170000076293945,7.96999979019165,8.109999656677246,7.980000019073486,2936910.0,7.905629634857178
2011-05-13,8.1899995803833,7.960000038146973,7.980000019073486,8.15999984741211,2476069.0,8.083951950073242
2011-05-16,8.220000267028809,7.929999828338623,8.119999885559082,8.0,3948282.0,7.925443172454834
2011-05-17,8.050000190734863,7.75,8.0,7.800000190734863,3245391.0,7.727306842803955
2011-05-18,7.789999961853027,7.650000095367432,7.789999961853027,7.760000228881836,2600970.0,7.687680244445801
2011-05-19,7.920000076293945,7.699999809265137,7.800000190734863,7.739999771118164,2049825.0,7.667865753173828
2011-05-20,7.809999942779541,7.679999828338623,7.739999771118164,7.71999979019165,1754249.0,7.64805269241333
2011-05-23,7.730000019073486,7.329999923706055,7.71999979019165,7.329999923706055,2984072.0,7.261687278747559
2011-05-24,7.269999980926514,6.980000019073486,7.239999771118164,7.150000095367432,2809757.0,7.083364963531494
2011-05-25,7.210000038146973,7.03000020980835,7.150000095367432,7.050000190734863,1886602.0,6.984297275543213
2011-05-26,7.190000057220459,7.03000020980835,7.070000171661377,7.03000020980835,1850673.0,6.964483261108398
2011-05-27,7.070000171661377,6.769999980926514,7.059999942779541,6.769999980926514,2714591.0,6.706906318664551
2011-05-30,6.829999923706055,6.539999961853027,6.800000190734863,6.71999979019165,1860143.0,6.657371997833252
2011-05-31,6.909999847412109,6.659999847412109,6.659999847412109,6.860000133514404,2454805.0,6.796067237854004
2011-06-01,7.130000114440918,6.800000190734863,6.869999885559082,7.110000133514404,3518130.0,7.043737888336182
2011-06-02,7.03000020980835,6.849999904632568,6.900000095367432,6.929999828338623,3525429.0,6.865415096282959
2011-06-03,7.050000190734863,6.929999828338623,6.929999828338623,6.989999771118164,1706000.0,6.924855709075928
2011-06-07,7.079999923706055,6.900000095367432,6.960000038146973,7.050000190734863,1376331.0,6.984297275543213
2011-06-08,7.110000133514404,7.019999980926514,7.050000190734863,7.079999923706055,1984617.0,7.014017105102539
2011-06-09,7.059999942779541,6.840000152587891,7.03000020980835,6.860000133514404,2205187.0,6.796067237854004
2011-06-10,6.920000076293945,6.670000076293945,6.820000171661377,6.75,1997801.0,6.6870927810668945
2011-06-13,6.920000076293945,6.659999847412109,6.690000057220459,6.880000114440918,1542046.0,6.815881252288818
2011-06-14,6.960000038146973,6.840000152587891,6.960000038146973,6.929999828338623,1346768.0,6.865415096282959
2011-06-15,7.230000019073486,6.949999809265137,6.960000038146973,7.03000020980835,2544469.0,6.964483261108398
2011-06-16,7.329999923706055,7.019999980926514,7.059999942779541,7.059999942779541,3477971.0,6.994203567504883
2011-06-17,7.300000190734863,7.090000152587891,7.300000190734863,7.150000095367432,3291755.0,7.083364963531494
2011-06-20,7.320000171661377,7.0,7.039999961853027,7.269999980926514,3239637.0,7.202246189117432
2011-06-21,7.300000190734863,7.230000019073486,7.25,7.269999980926514,2302240.0,7.202246189117432
2011-06-22,7.400000095367432,7.179999828338623,7.269999980926514,7.210000038146973,2019378.0,7.142805576324463
2011-06-23,7.269999980926514,7.090000152587891,7.170000076293945,7.239999771118164,2203556.0,7.172525882720947
2011-06-24,7.400000095367432,7.199999809265137,7.239999771118164,7.340000152587891,3039444.0,7.271594047546387
2011-06-27,7.5,7.28000020980835,7.340000152587891,7.409999847412109,3210198.0,7.340941429138184
2011-06-28,7.440000057220459,7.320000171661377,7.420000076293945,7.389999866485596,1775118.0,7.321127891540527
2011-06-29,7.489999771118164,7.369999885559082,7.369999885559082,7.389999866485596,2371784.0,7.321127891540527
2011-07-01,7.53000020980835,7.429999828338623,7.489999771118164,7.46999979019165,2408386.0,7.400382041931152
2011-07-04,7.590000152587891,7.420000076293945,7.420000076293945,7.579999923706055,2517430.0,7.50935697555542
2011-07-05,7.949999809265137,7.539999961853027,7.570000171661377,7.78000020980835,4353555.0,7.707493782043457
2011-07-06,7.820000171661377,7.679999828338623,7.78000020980835,7.800000190734863,2371241.0,7.727306842803955
2011-07-07,7.989999771118164,7.699999809265137,7.789999961853027,7.739999771118164,2916092.0,7.667865753173828
2011-07-08,7.96999979019165,7.619999885559082,7.710000038146973,7.920000076293945,3754437.0,7.846188545227051
2011-07-11,8.199999809265137,7.860000133514404,7.980000019073486,8.0600004196167,3976565.0,7.984884262084961
2011-07-12,8.0600004196167,7.849999904632568,8.0,7.860000133514404,2979858.0,7.786747932434082
2011-07-13,8.0600004196167,7.849999904632568,7.849999904632568,8.050000190734863,2143781.0,7.974977016448975
2011-07-14,8.079999923706055,7.920000076293945,8.050000190734863,8.0,2081010.0,7.925443172454834
2011-07-15,8.039999961853027,7.900000095367432,7.980000019073486,7.920000076293945,2570631.0,7.846188545227051
2011-07-18,8.039999961853027,7.900000095367432,7.929999828338623,8.0,2479952.0,7.925443172454834
2011-07-19,7.989999771118164,7.659999847412109,7.949999809265137,7.730000019073486,4142528.0,7.657959461212158
2011-07-20,7.809999942779541,7.670000076293945,7.78000020980835,7.739999771118164,1845010.0,7.667865753173828
2011-07-21,7.769999980926514,7.599999904632568,7.710000038146973,7.630000114440918,1587368.0,7.558891773223877
2011-07-22,8.010000228881836,7.610000133514404,7.610000133514404,8.010000228881836,3255963.0,7.935349941253662
2011-07-25,8.260000228881836,7.610000133514404,8.0600004196167,7.630000114440918,7991480.0,7.558891773223877
2011-07-26,8.010000228881836,7.659999847412109,7.659999847412109,8.010000228881836,2826972.0,7.935349941253662
2011-07-27,8.390000343322754,8.079999923706055,8.180000305175781,8.109999656677246,8657279.0,8.034417152404785
2011-07-28,8.359999656677246,8.029999732971191,8.029999732971191,8.329999923706055,6446565.0,8.252367973327637
2011-07-29,8.359999656677246,7.909999847412109,8.329999923706055,8.079999923706055,5827752.0,8.0046968460083
2011-08-01,8.25,7.920000076293945,8.25,8.0,5684236.0,7.925443172454834
2011-08-02,8.050000190734863,7.599999904632568,8.010000228881836,7.760000228881836,6591613.0,7.687680244445801
2011-08-03,7.739999771118164,7.550000190734863,7.550000190734863,7.570000171661377,3317186.0,7.49945068359375
2011-08-04,7.690000057220459,7.559999942779541,7.639999866485596,7.659999847412109,2681870.0,7.588611602783203
2011-08-05,7.5,7.28000020980835,7.369999885559082,7.300000190734863,4486515.0,7.231966972351074
2011-08-08,7.28000020980835,6.940000057220459,7.210000038146973,6.940000057220459,3555572.0,6.875321865081787
2011-08-09,6.909999847412109,6.590000152587891,6.610000133514404,6.829999923706055,4136405.0,6.766347408294678
2011-08-11,7.139999866485596,6.940000057220459,7.0,7.039999961853027,3856327.0,6.974389553070068
2011-08-12,7.170000076293945,7.039999961853027,7.059999942779541,7.130000114440918,3904636.0,7.06355094909668
2011-08-15,7.170000076293945,7.059999942779541,7.130000114440918,7.159999847412109,2978415.0,7.093271255493164
2011-08-16,7.210000038146973,7.070000171661377,7.150000095367432,7.110000133514404,2479272.0,7.043737888336182
2011-08-17,7.110000133514404,7.010000228881836,7.070000171661377,7.059999942779541,2541676.0,6.994203567504883
2011-08-18,7.079999923706055,6.940000057220459,7.059999942779541,7.010000228881836,2225618.0,6.944669723510742
2011-08-19,6.980000019073486,6.800000190734863,6.869999885559082,6.920000076293945,1733518.0,6.855508327484131
2011-08-22,7.059999942779541,6.900000095367432,6.900000095367432,6.980000019073486,1939582.0,6.9149489402771
2011-08-23,7.329999923706055,6.980000019073486,7.039999961853027,7.239999771118164,5334430.0,7.172525882720947
2011-08-24,7.300000190734863,7.150000095367432,7.269999980926514,7.179999828338623,3174208.0,7.11308479309082
2011-08-25,7.269999980926514,7.150000095367432,7.179999828338623,7.25,2516061.0,7.182432651519775
2011-08-26,7.320000171661377,7.199999809265137,7.230000019073486,7.269999980926514,2258175.0,7.202246189117432
2011-08-29,7.349999904632568,7.199999809265137,7.199999809265137,7.260000228881836,2663899.0,7.192339897155762
2011-08-30,7.360000133514404,7.150000095367432,7.25,7.170000076293945,2254219.0,7.10317850112915
2011-08-31,7.21999979019165,7.050000190734863,7.170000076293945,7.090000152587891,2414131.0,7.023923873901367
2011-09-01,7.440000057220459,7.110000133514404,7.119999885559082,7.440000057220459,4136603.0,7.370661735534668
2011-09-02,7.610000133514404,7.260000228881836,7.440000057220459,7.28000020980835,7517131.0,7.212153434753418
2011-09-05,7.440000057220459,7.170000076293945,7.340000152587891,7.309999942779541,4349238.0,7.241873264312744
2011-09-06,7.260000228881836,6.980000019073486,7.199999809265137,7.099999904632568,3300202.0,7.033830642700195
2011-09-07,7.21999979019165,7.050000190734863,7.110000133514404,7.179999828338623,2998468.0,7.11308479309082
2011-09-08,7.440000057220459,7.179999828338623,7.199999809265137,7.230000019073486,3354703.0,7.162619590759277
2011-09-09,7.53000020980835,7.239999771118164,7.260000228881836,7.400000095367432,5206427.0,7.3310346603393555
2011-09-13,7.400000095367432,7.159999847412109,7.300000190734863,7.340000152587891,3465260.0,7.271594047546387
2011-09-14,7.409999847412109,7.210000038146973,7.340000152587891,7.389999866485596,3324829.0,7.321127891540527
2011-09-15,7.599999904632568,7.309999942779541,7.389999866485596,7.489999771118164,5131671.0,7.420195579528809
2011-09-16,7.570000171661377,7.360000133514404,7.480000019073486,7.489999771118164,4172334.0,7.420195579528809
2011-09-19,7.480000019073486,7.210000038146973,7.429999828338623,7.21999979019165,3498220.0,7.152711868286133
2011-09-20,7.260000228881836,7.130000114440918,7.170000076293945,7.21999979019165,2565779.0,7.152711868286133
2011-09-21,7.46999979019165,7.110000133514404,7.21999979019165,7.449999809265137,4459692.0,7.380568981170654
2011-09-22,7.550000190734863,7.360000133514404,7.389999866485596,7.369999885559082,4142837.0,7.301314353942871
2011-09-23,7.389999866485596,7.150000095367432,7.260000228881836,7.260000228881836,3410909.0,7.192339897155762
2011-09-26,7.46999979019165,7.119999885559082,7.210000038146973,7.260000228881836,4573208.0,7.192339897155762
2011-09-27,7.329999923706055,7.090000152587891,7.260000228881836,7.130000114440918,3651341.0,7.06355094909668
2011-09-28,7.230000019073486,6.869999885559082,7.179999828338623,6.889999866485596,3226324.0,6.825787544250488
2011-09-29,6.880000114440918,6.579999923706055,6.820000171661377,6.599999904632568,3163962.0,6.538490295410156
2011-09-30,6.71999979019165,6.550000190734863,6.619999885559082,6.650000095367432,1699031.0,6.588024616241455
2011-10-10,6.769999980926514,6.619999885559082,6.650000095367432,6.670000076293945,1279607.0,6.607838153839111
2011-10-11,6.849999904632568,6.570000171661377,6.829999923706055,6.670000076293945,1780602.0,6.607838153839111
2011-10-12,6.889999866485596,6.550000190734863,6.599999904632568,6.860000133514404,2004771.0,6.796067237854004
2011-10-13,6.929999828338623,6.78000020980835,6.78000020980835,6.880000114440918,1759770.0,6.815881252288818
2011-10-14,6.900000095367432,6.820000171661377,6.900000095367432,6.860000133514404,1464915.0,6.796067237854004
2011-10-17,6.920000076293945,6.829999923706055,6.900000095367432,6.860000133514404,1408336.0,6.796067237854004
2011-10-18,6.820000171661377,6.630000114440918,6.820000171661377,6.659999847412109,1556499.0,6.597931385040283
2011-10-19,6.71999979019165,6.570000171661377,6.690000057220459,6.570000171661377,1075591.0,6.50877046585083
2011-10-20,6.619999885559082,6.320000171661377,6.599999904632568,6.389999866485596,1665479.0,6.330447673797607
2011-10-21,6.449999809265137,6.340000152587891,6.389999866485596,6.400000095367432,861353.0,6.3403544425964355
2011-10-24,6.53000020980835,6.329999923706055,6.400000095367432,6.46999979019165,2200438.0,6.409701824188232
2011-10-25,6.630000114440918,6.429999828338623,6.5,6.599999904632568,1902117.0,6.538490295410156
2011-10-26,6.769999980926514,6.510000228881836,6.510000228881836,6.670000076293945,1924191.0,6.607838153839111
2011-10-27,6.809999942779541,6.619999885559082,6.699999809265137,6.730000019073486,1227581.0,6.66727876663208
2011-10-28,6.820000171661377,6.730000019073486,6.760000228881836,6.809999942779541,1609499.0,6.746533393859863
2011-10-31,6.960000038146973,6.769999980926514,6.809999942779541,6.800000190734863,2041054.0,6.736627101898193
2011-11-01,6.860000133514404,6.739999771118164,6.800000190734863,6.809999942779541,1303890.0,6.746533393859863
2011-11-02,6.960000038146973,6.670000076293945,6.75,6.949999809265137,2647799.0,6.885228157043457
2011-11-03,7.199999809265137,6.960000038146973,7.039999961853027,6.989999771118164,3566713.0,6.924855709075928
2011-11-04,7.059999942779541,6.940000057220459,7.019999980926514,7.0,2396496.0,6.934762477874756
2011-11-07,7.139999866485596,6.989999771118164,7.010000228881836,7.019999980926514,2714457.0,6.95457649230957
2011-11-08,7.050000190734863,6.849999904632568,7.019999980926514,6.920000076293945,2397659.0,6.855508327484131
2011-11-09,6.980000019073486,6.829999923706055,6.949999809265137,6.96999979019165,1858563.0,6.9050421714782715
2011-11-10,7.070000171661377,6.869999885559082,6.900000095367432,6.909999847412109,2375460.0,6.8456010818481445
2011-11-11,7.0,6.860000133514404,6.920000076293945,6.909999847412109,1898548.0,6.8456010818481445
2011-11-14,7.070000171661377,6.940000057220459,6.940000057220459,7.050000190734863,1997715.0,6.984297275543213
2011-11-15,7.260000228881836,7.019999980926514,7.059999942779541,7.230000019073486,4687784.0,7.162619590759277
2011-11-16,7.28000020980835,7.050000190734863,7.199999809265137,7.099999904632568,3590510.0,7.033830642700195
2011-11-17,7.21999979019165,7.059999942779541,7.059999942779541,7.150000095367432,2100804.0,7.083364963531494
2011-11-18,7.190000057220459,6.900000095367432,7.130000114440918,7.010000228881836,2769720.0,6.944669723510742
2011-11-21,6.980000019073486,6.659999847412109,6.900000095367432,6.769999980926514,5386133.0,6.706906318664551
2011-11-22,6.820000171661377,6.610000133514404,6.610000133514404,6.760000228881836,1550490.0,6.696999549865723
2011-11-23,6.800000190734863,6.630000114440918,6.760000228881836,6.730000019073486,1126800.0,6.66727876663208
2011-11-24,6.739999771118164,6.610000133514404,6.730000019073486,6.730000019073486,951637.0,6.66727876663208
2011-11-25,6.730000019073486,6.619999885559082,6.710000038146973,6.690000057220459,843810.0,6.627651691436768
2011-11-28,6.690000057220459,6.570000171661377,6.679999828338623,6.630000114440918,801200.0,6.568211078643799
2011-11-29,6.840000152587891,6.590000152587891,6.670000076293945,6.789999961853027,2526251.0,6.726719856262207
2011-11-30,6.829999923706055,6.460000038146973,6.75,6.599999904632568,2455879.0,6.538490295410156
2011-12-01,6.78000020980835,6.599999904632568,6.739999771118164,6.650000095367432,2416559.0,6.588024616241455
2011-12-02,6.619999885559082,6.320000171661377,6.619999885559082,6.480000019073486,2036387.0,6.419609069824219
2011-12-05,6.480000019073486,6.159999847412109,6.480000019073486,6.179999828338623,2553637.0,6.1224045753479
2011-12-06,6.230000019073486,5.889999866485596,6.119999885559082,6.010000228881836,1586666.0,5.953989505767822
2011-12-07,6.190000057220459,5.909999847412109,5.960000038146973,6.0,852200.0,5.944082260131836
2011-12-08,6.050000190734863,5.760000228881836,5.960000038146973,5.880000114440918,1115201.0,5.82520055770874
2011-12-09,5.900000095367432,5.71999979019165,5.900000095367432,5.739999771118164,823463.0,5.686505317687988
2011-12-12,5.789999961853027,5.690000057220459,5.730000019073486,5.710000038146973,939150.0,5.656785011291504
2011-12-13,5.699999809265137,5.420000076293945,5.659999847412109,5.420000076293945,1749587.0,5.369487762451172
2011-12-14,5.460000038146973,5.179999828338623,5.420000076293945,5.210000038146973,1248065.0,5.161444664001465
2011-12-15,5.21999979019165,4.949999809265137,5.21999979019165,4.949999809265137,2264170.0,4.903867721557617
2011-12-16,4.980000019073486,4.699999809265137,4.889999866485596,4.940000057220459,3033114.0,4.893961429595947
2011-12-19,4.880000114440918,4.690000057220459,4.880000114440918,4.820000171661377,1566336.0,4.775079727172852
2011-12-20,5.039999961853027,4.849999904632568,4.920000076293945,4.980000019073486,2365590.0,4.93358850479126
2011-12-21,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.93358850479126
2011-12-22,4.800000190734863,4.730000019073486,4.78000020980835,4.739999771118164,1980830.0,4.69582462310791
2011-12-23,4.849999904632568,4.630000114440918,4.75,4.840000152587891,1400778.0,4.794893264770508
2011-12-26,4.889999866485596,4.75,4.829999923706055,4.78000020980835,802501.0,4.735452175140381
2011-12-27,4.809999942779541,4.579999923706055,4.739999771118164,4.619999885559082,1072355.0,4.576943397521973
2011-12-28,4.590000152587891,4.480000019073486,4.480000019073486,4.570000171661377,966746.0,4.527409553527832
2011-12-29,4.690000057220459,4.510000228881836,4.510000228881836,4.690000057220459,1343435.0,4.6462907791137695
2011-12-30,4.860000133514404,4.670000076293945,4.690000057220459,4.820000171661377,1370159.0,4.775079727172852
2012-01-04,4.900000095367432,4.699999809265137,4.849999904632568,4.710000038146973,691401.0,4.666104793548584
2012-01-05,4.739999771118164,4.5,4.539999961853027,4.53000020980835,536420.0,4.487782001495361
2012-01-06,4.590000152587891,4.440000057220459,4.449999809265137,4.590000152587891,690786.0,4.547223091125488
2012-01-09,4.820000171661377,4.5,4.590000152587891,4.820000171661377,1574547.0,4.775079727172852
2012-01-10,5.039999961853027,4.78000020980835,4.800000190734863,4.989999771118164,1361283.0,4.94349479675293
2012-01-11,5.039999961853027,4.920000076293945,4.989999771118164,4.989999771118164,1410077.0,4.94349479675293
2012-01-12,5.070000171661377,4.960000038146973,5.010000228881836,5.039999961853027,1154885.0,4.9930291175842285
2012-01-13,5.090000152587891,4.809999942779541,5.090000152587891,4.880000114440918,1272343.0,4.83452033996582
2012-01-16,5.0,4.829999923706055,4.880000114440918,4.869999885559082,1073998.0,4.824613094329834
2012-01-17,5.110000133514404,4.849999904632568,4.869999885559082,5.110000133514404,1630076.0,5.062376976013184
2012-01-18,5.369999885559082,5.03000020980835,5.110000133514404,5.360000133514404,2132097.0,5.310046672821045
2012-01-19,5.5,5.230000019073486,5.289999961853027,5.349999904632568,1515665.0,5.300139904022217
2012-01-20,5.429999828338623,5.28000020980835,5.309999942779541,5.369999885559082,851050.0,5.319953441619873
2012-01-30,5.480000019073486,5.289999961853027,5.380000114440918,5.349999904632568,1024081.0,5.300139904022217
2012-01-31,5.519999980926514,5.320000171661377,5.320000171661377,5.429999828338623,1072410.0,5.37939453125
2012-02-01,5.650000095367432,5.360000133514404,5.380000114440918,5.420000076293945,1562415.0,5.369487762451172
2012-02-02,5.480000019073486,5.320000171661377,5.389999866485596,5.440000057220459,1028760.0,5.389301300048828
2012-02-03,5.559999942779541,5.400000095367432,5.400000095367432,5.53000020980835,1126431.0,5.4784626960754395
2012-02-06,5.78000020980835,5.53000020980835,5.550000190734863,5.760000228881836,2207070.0,5.7063188552856445
2012-02-07,5.699999809265137,5.46999979019165,5.699999809265137,5.480000019073486,1581399.0,5.428928375244141
2012-02-08,5.599999904632568,5.460000038146973,5.460000038146973,5.579999923706055,1315261.0,5.52799654006958
2012-02-09,5.650000095367432,5.550000190734863,5.630000114440918,5.610000133514404,1304096.0,5.557717323303223
2012-02-10,5.679999828338623,5.579999923706055,5.610000133514404,5.679999828338623,1356108.0,5.6270647048950195
2012-02-13,5.960000038146973,5.579999923706055,5.619999885559082,5.900000095367432,4227975.0,5.8450140953063965
2012-02-14,5.989999771118164,5.829999923706055,5.860000133514404,5.949999809265137,1588463.0,5.894548416137695
2012-02-15,6.190000057220459,5.900000095367432,5.949999809265137,6.079999923706055,2417906.0,6.023336887359619
2012-02-16,6.130000114440918,5.909999847412109,6.050000190734863,5.960000038146973,1923096.0,5.904455184936523
2012-02-17,6.050000190734863,5.840000152587891,5.960000038146973,5.96999979019165,1086147.0,5.914361476898193
2012-02-20,6.050000190734863,5.889999866485596,6.039999961853027,5.900000095367432,1142574.0,5.8450140953063965
2012-02-21,5.949999809265137,5.809999942779541,5.889999866485596,5.900000095367432,1014408.0,5.8450140953063965
2012-02-22,5.96999979019165,5.829999923706055,5.900000095367432,5.949999809265137,1710210.0,5.894548416137695
2012-02-23,6.0,5.840000152587891,5.949999809265137,5.889999866485596,1881547.0,5.835107326507568
2012-02-24,5.949999809265137,5.860000133514404,5.860000133514404,5.929999828338623,1453348.0,5.874734401702881
2012-02-27,6.190000057220459,5.900000095367432,5.929999828338623,6.019999980926514,3700666.0,5.963895797729492
2012-02-28,6.110000133514404,5.989999771118164,6.059999942779541,6.050000190734863,2841437.0,5.993616580963135
2012-02-29,6.03000020980835,5.860000133514404,6.03000020980835,5.869999885559082,1739888.0,5.815293788909912
2012-03-01,5.989999771118164,5.809999942779541,5.809999942779541,5.929999828338623,1199647.0,5.874734401702881
2012-03-02,6.03000020980835,5.889999866485596,5.929999828338623,6.010000228881836,1108329.0,5.953989505767822
2012-03-05,6.090000152587891,5.989999771118164,6.059999942779541,6.0,1424666.0,5.944082260131836
2012-03-06,6.050000190734863,5.940000057220459,6.039999961853027,6.010000228881836,1450516.0,5.953989505767822
2012-03-07,6.239999771118164,5.860000133514404,5.949999809265137,6.079999923706055,3068755.0,6.023336887359619
2012-03-08,6.309999942779541,6.050000190734863,6.139999866485596,6.199999809265137,2921231.0,6.142218112945557
2012-03-09,6.28000020980835,6.139999866485596,6.199999809265137,6.25,2211995.0,6.1917524337768555
2012-03-12,6.300000190734863,6.199999809265137,6.260000228881836,6.289999961853027,2281235.0,6.231379508972168
2012-03-13,6.28000020980835,5.980000019073486,6.230000019073486,5.980000019073486,8488999.0,5.92426872253418
2012-03-14,6.079999923706055,5.679999828338623,5.980000019073486,5.679999828338623,6064084.0,5.6270647048950195
2012-03-15,5.650000095367432,5.409999847412109,5.579999923706055,5.489999771118164,3352713.0,5.438835144042969
2012-03-16,5.670000076293945,5.489999771118164,5.539999961853027,5.619999885559082,1922990.0,5.567623615264893
2012-03-19,5.670000076293945,5.570000171661377,5.639999866485596,5.670000076293945,1541389.0,5.617157936096191
2012-03-20,5.75,5.480000019073486,5.639999866485596,5.5,2002400.0,5.448741912841797
2012-03-21,5.570000171661377,5.300000190734863,5.460000038146973,5.400000095367432,2342353.0,5.349674224853516
2012-03-22,5.519999980926514,5.349999904632568,5.380000114440918,5.409999847412109,1785429.0,5.3595805168151855
2012-03-23,5.559999942779541,5.369999885559082,5.369999885559082,5.449999809265137,1795725.0,5.399207592010498
2012-03-26,5.53000020980835,5.360000133514404,5.420000076293945,5.519999980926514,1740265.0,5.468555927276611
2012-03-27,5.550000190734863,5.460000038146973,5.550000190734863,5.510000228881836,1084650.0,5.458649158477783
2012-03-28,5.510000228881836,5.230000019073486,5.510000228881836,5.230000019073486,2113102.0,5.181258201599121
2012-03-29,5.190000057220459,4.96999979019165,5.099999904632568,5.039999961853027,1942515.0,4.9930291175842285
2012-03-30,5.289999961853027,5.010000228881836,5.010000228881836,5.289999961853027,3561014.0,5.240699291229248
2012-04-05,5.550000190734863,5.21999979019165,5.260000228881836,5.550000190734863,3408892.0,5.498276710510254
2012-04-06,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.498276710510254
2012-04-09,5.760000228881836,5.440000057220459,5.760000228881836,5.730000019073486,2433369.0,5.676599025726318
2012-04-10,5.829999923706055,5.510000228881836,5.610000133514404,5.800000190734863,2088423.0,5.745946407318115
2012-04-11,5.789999961853027,5.650000095367432,5.679999828338623,5.699999809265137,1175475.0,5.646878242492676
2012-04-12,5.769999980926514,5.650000095367432,5.670000076293945,5.75,1364461.0,5.696412086486816
2012-04-13,5.800000190734863,5.650000095367432,5.75,5.730000019073486,1463972.0,5.676599025726318
2012-04-16,5.699999809265137,5.570000171661377,5.659999847412109,5.670000076293945,1276356.0,5.617157936096191
2012-04-17,5.820000171661377,5.619999885559082,5.650000095367432,5.78000020980835,1936579.0,5.726132869720459
2012-04-18,5.820000171661377,5.71999979019165,5.800000190734863,5.78000020980835,2308376.0,5.726132869720459
2012-04-19,5.820000171661377,5.730000019073486,5.75,5.789999961853027,1310975.0,5.736039161682129
2012-04-20,5.800000190734863,5.679999828338623,5.760000228881836,5.789999961853027,1791118.0,5.736039161682129
2012-04-23,5.940000057220459,5.71999979019165,5.789999961853027,5.71999979019165,2686549.0,5.666691303253174
2012-04-24,5.550000190734863,5.429999828338623,5.53000020980835,5.429999828338623,1951800.0,5.37939453125
2012-04-25,5.429999828338623,5.429999828338623,5.429999828338623,5.429999828338623,0.0,5.37939453125
2012-04-26,5.619999885559082,5.429999828338623,5.429999828338623,5.510000228881836,2274645.0,5.458649158477783
2012-04-27,5.5,5.440000057220459,5.5,5.460000038146973,1199554.0,5.409115314483643
2012-05-02,5.349999904632568,5.190000057220459,5.190000057220459,5.190000057220459,3621909.0,5.141631126403809
2012-05-03,5.210000038146973,5.059999942779541,5.110000133514404,5.139999866485596,1792277.0,5.09209680557251
2012-05-04,5.289999961853027,5.110000133514404,5.110000133514404,5.230000019073486,1360335.0,5.181258201599121
2012-05-07,5.28000020980835,5.199999809265137,5.230000019073486,5.269999980926514,1104617.0,5.220885276794434
2012-05-08,5.300000190734863,5.199999809265137,5.289999961853027,5.269999980926514,870293.0,5.220885276794434
2012-05-09,5.300000190734863,5.179999828338623,5.25,5.199999809265137,1349275.0,5.151537895202637
2012-05-10,5.25,5.159999847412109,5.199999809265137,5.199999809265137,813416.0,5.151537895202637
2012-05-11,5.25,5.159999847412109,5.190000057220459,5.230000019073486,893408.0,5.181258201599121
2012-05-14,5.28000020980835,5.099999904632568,5.25,5.190000057220459,1069168.0,5.141631126403809
2012-05-15,5.179999828338623,5.039999961853027,5.159999847412109,5.099999904632568,1093600.0,5.052469730377197
2012-05-16,5.130000114440918,5.059999942779541,5.130000114440918,5.079999923706055,566887.0,5.032656192779541
2012-05-17,5.150000095367432,5.070000171661377,5.130000114440918,5.150000095367432,708688.0,5.102004528045654
2012-05-18,5.150000095367432,4.900000095367432,5.150000095367432,5.059999942779541,633489.0,5.012842655181885
2012-05-21,5.059999942779541,4.900000095367432,5.059999942779541,5.039999961853027,696923.0,4.9930291175842285
2012-05-22,5.099999904632568,5.010000228881836,5.010000228881836,5.090000152587891,615900.0,5.042563438415527
2012-05-23,5.090000152587891,5.0,5.070000171661377,5.059999942779541,565719.0,5.012842655181885
2012-05-24,5.090000152587891,4.989999771118164,5.059999942779541,5.0,627803.0,4.953402042388916
2012-05-25,5.03000020980835,4.900000095367432,4.960000038146973,4.940000057220459,653240.0,4.893961429595947
2012-05-28,4.980000019073486,4.849999904632568,4.900000095367432,4.940000057220459,726158.0,4.893961429595947
2012-05-29,5.139999866485596,4.940000057220459,4.940000057220459,5.070000171661377,1097567.0,5.022749900817871
2012-05-30,5.139999866485596,5.050000190734863,5.099999904632568,5.090000152587891,624801.0,5.042563438415527
2012-05-31,5.199999809265137,5.039999961853027,5.090000152587891,5.159999847412109,1493569.0,5.111910820007324
2012-06-01,5.190000057220459,5.099999904632568,5.159999847412109,5.130000114440918,702402.0,5.08219051361084
2012-06-04,5.070000171661377,4.940000057220459,5.039999961853027,4.96999979019165,921590.0,4.923681259155273
2012-06-05,5.070000171661377,4.960000038146973,4.960000038146973,5.019999980926514,517957.0,4.973215579986572
2012-06-06,5.059999942779541,4.900000095367432,5.050000190734863,4.940000057220459,706344.0,4.893961429595947
2012-06-07,5.070000171661377,4.96999979019165,4.980000019073486,5.0,1022799.0,4.953402042388916
2012-06-08,5.050000190734863,4.949999809265137,5.050000190734863,5.0,510999.0,4.953402042388916
2012-06-11,5.059999942779541,4.96999979019165,5.0,5.059999942779541,598572.0,5.012842655181885
2012-06-12,5.050000190734863,4.949999809265137,5.019999980926514,5.010000228881836,451274.0,4.963308811187744
2012-06-13,5.119999885559082,5.0,5.0,5.099999904632568,1191670.0,5.052469730377197
2012-06-14,5.130000114440918,5.059999942779541,5.059999942779541,5.070000171661377,827849.0,5.022749900817871
2012-06-15,5.130000114440918,5.050000190734863,5.059999942779541,5.119999885559082,827292.0,5.072283744812012
2012-06-18,5.179999828338623,5.079999923706055,5.130000114440918,5.110000133514404,777233.0,5.062376976013184
2012-06-19,5.179999828338623,5.099999904632568,5.130000114440918,5.139999866485596,541838.0,5.09209680557251
2012-06-20,5.139999866485596,5.059999942779541,5.139999866485596,5.079999923706055,679100.0,5.032656192779541
2012-06-21,5.099999904632568,4.949999809265137,5.079999923706055,5.0,906804.0,4.953402042388916
2012-06-25,5.0,4.760000228881836,4.949999809265137,4.889999866485596,645900.0,4.844427108764648
2012-06-26,4.869999885559082,4.699999809265137,4.75,4.820000171661377,1035976.0,4.775079727172852
2012-06-27,4.860000133514404,4.760000228881836,4.840000152587891,4.820000171661377,548237.0,4.775079727172852
2012-06-28,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.775079727172852
2012-06-29,4.769999980926514,4.619999885559082,4.710000038146973,4.75,944079.0,4.705731391906738
2012-07-02,4.829999923706055,4.739999771118164,4.789999961853027,4.78000020980835,380067.0,4.735452175140381
2012-07-03,4.840000152587891,4.760000228881836,4.760000228881836,4.789999961853027,435734.0,4.745358943939209
2012-07-04,4.829999923706055,4.730000019073486,4.829999923706055,4.809999942779541,669900.0,4.765172481536865
2012-07-05,4.820000171661377,4.650000095367432,4.820000171661377,4.699999809265137,679583.0,4.656197547912598
2012-07-06,4.829999923706055,4.659999847412109,4.710000038146973,4.800000190734863,654000.0,4.755266189575195
2012-07-09,4.769999980926514,4.619999885559082,4.730000019073486,4.659999847412109,494620.0,4.616569995880127
2012-07-10,4.699999809265137,4.579999923706055,4.699999809265137,4.619999885559082,292406.0,4.576943397521973
2012-07-11,4.820000171661377,4.539999961853027,4.599999904632568,4.789999961853027,743073.0,4.745358943939209
2012-07-12,4.829999923706055,4.699999809265137,4.730000019073486,4.809999942779541,513150.0,4.765172481536865
2012-07-13,4.809999942779541,4.699999809265137,4.809999942779541,4.769999980926514,333250.0,4.725545406341553
2012-07-16,4.800000190734863,4.550000190734863,4.800000190734863,4.590000152587891,414700.0,4.547223091125488
2012-07-17,4.760000228881836,4.519999980926514,4.599999904632568,4.75,563653.0,4.705731391906738
2012-07-18,4.989999771118164,4.690000057220459,4.699999809265137,4.909999847412109,1745602.0,4.864240646362305
2012-07-19,4.96999979019165,4.840000152587891,4.96999979019165,4.909999847412109,668727.0,4.864240646362305
2012-07-20,4.929999828338623,4.840000152587891,4.900000095367432,4.920000076293945,677288.0,4.874147415161133
2012-07-23,5.170000076293945,4.840000152587891,4.920000076293945,5.170000076293945,2776060.0,5.121817588806152
2012-07-24,5.28000020980835,5.110000133514404,5.170000076293945,5.21999979019165,2300247.0,5.171351432800293
2012-07-25,5.480000019073486,5.139999866485596,5.199999809265137,5.480000019073486,3920536.0,5.428928375244141
2012-07-26,5.440000057220459,5.210000038146973,5.360000133514404,5.21999979019165,1959571.0,5.171351432800293
2012-07-27,5.25,5.119999885559082,5.21999979019165,5.170000076293945,637210.0,5.121817588806152
2012-07-30,5.059999942779541,4.909999847412109,4.909999847412109,4.909999847412109,2108793.0,4.864240646362305
2012-07-31,4.710000038146973,4.659999847412109,4.659999847412109,4.659999847412109,1076199.0,4.616569995880127
2012-08-01,4.630000114440918,4.429999828338623,4.429999828338623,4.590000152587891,2808868.0,4.547223091125488
2012-08-02,4.820000171661377,4.510000228881836,4.559999942779541,4.599999904632568,1208653.0,4.557129859924316
2012-08-03,4.820000171661377,4.510000228881836,4.579999923706055,4.739999771118164,1648196.0,4.69582462310791
2012-08-06,4.809999942779541,4.679999828338623,4.699999809265137,4.78000020980835,897794.0,4.735452175140381
2012-08-07,4.989999771118164,4.800000190734863,4.989999771118164,4.889999866485596,1469407.0,4.844427108764648
2012-08-08,4.989999771118164,4.840000152587891,4.920000076293945,4.940000057220459,1211129.0,4.893961429595947
2012-08-09,5.010000228881836,4.840000152587891,4.949999809265137,4.960000038146973,1677059.0,4.913774490356445
2012-08-10,5.059999942779541,4.909999847412109,4.929999828338623,4.989999771118164,1106255.0,4.94349479675293
2012-08-13,5.019999980926514,4.880000114440918,4.989999771118164,4.900000095367432,807508.0,4.854333877563477
2012-08-14,4.929999828338623,4.75,4.880000114440918,4.920000076293945,875013.0,4.874147415161133
2012-08-15,4.920000076293945,4.800000190734863,4.909999847412109,4.849999904632568,488400.0,4.804800033569336
2012-08-16,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.804800033569336
2012-08-17,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.804800033569336
2012-08-20,5.340000152587891,5.340000152587891,5.340000152587891,5.340000152587891,380387.0,5.290233612060547
2012-08-21,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,1913117.0,5.815293788909912
2012-08-22,6.460000038146973,6.460000038146973,6.460000038146973,6.460000038146973,7909523.0,6.399795055389404
2012-08-23,7.110000133514404,6.760000228881836,7.110000133514404,7.110000133514404,44674991.0,7.043737888336182
2012-08-24,7.070000171661377,6.480000019073486,7.0,6.75,31793497.0,6.6870927810668945
2012-08-27,6.679999828338623,6.099999904632568,6.619999885559082,6.139999866485596,24632943.0,6.082777500152588
2012-08-28,6.190000057220459,5.949999809265137,6.03000020980835,6.099999904632568,13415047.0,6.043150424957275
2012-08-29,6.309999942779541,5.860000133514404,6.070000171661377,5.889999866485596,17700967.0,5.835107326507568
2012-08-30,5.809999942779541,5.429999828338623,5.650000095367432,5.610000133514404,18205824.0,5.557717323303223
2012-08-31,5.800000190734863,5.550000190734863,5.559999942779541,5.690000057220459,14272903.0,5.636971473693848
2012-09-03,5.960000038146973,5.360000133514404,5.599999904632568,5.929999828338623,14644204.0,5.874734401702881
2012-09-04,5.989999771118164,5.730000019073486,5.820000171661377,5.860000133514404,13851879.0,5.805387496948242
2012-09-05,5.949999809265137,5.639999866485596,5.78000020980835,5.78000020980835,10724258.0,5.726132869720459
2012-09-06,6.230000019073486,5.670000076293945,5.71999979019165,6.070000171661377,18861512.0,6.013430118560791
2012-09-07,6.21999979019165,5.940000057220459,6.0,6.090000152587891,17989260.0,6.033243656158447
2012-09-10,6.340000152587891,5.889999866485596,6.010000228881836,6.289999961853027,17786473.0,6.231379508972168
2012-09-11,6.25,6.019999980926514,6.199999809265137,6.099999904632568,10371129.0,6.043150424957275
2012-09-12,6.159999847412109,6.019999980926514,6.070000171661377,6.130000114440918,7438620.0,6.072871208190918
2012-09-13,6.130000114440918,5.53000020980835,6.110000133514404,5.570000171661377,10118063.0,5.518089771270752
2012-09-14,5.860000133514404,5.590000152587891,5.590000152587891,5.670000076293945,9488393.0,5.617157936096191
2012-09-17,5.639999866485596,5.400000095367432,5.599999904632568,5.5,6557028.0,5.448741912841797
2012-09-18,5.590000152587891,5.409999847412109,5.5,5.53000020980835,3981375.0,5.4784626960754395
2012-09-19,5.820000171661377,5.53000020980835,5.53000020980835,5.710000038146973,10104570.0,5.656785011291504
2012-09-20,5.650000095367432,5.440000057220459,5.599999904632568,5.46999979019165,6397662.0,5.4190216064453125
2012-09-21,5.539999961853027,5.369999885559082,5.400000095367432,5.480000019073486,3006184.0,5.428928375244141
2012-09-24,5.559999942779541,5.320000171661377,5.400000095367432,5.539999961853027,2657569.0,5.488368988037109
2012-09-25,5.590000152587891,5.429999828338623,5.510000228881836,5.539999961853027,3102019.0,5.488368988037109
2012-09-26,5.75,5.360000133514404,5.53000020980835,5.429999828338623,5088042.0,5.37939453125
2012-09-27,5.639999866485596,5.320000171661377,5.320000171661377,5.550000190734863,5449233.0,5.498276710510254
2012-09-28,5.579999923706055,5.460000038146973,5.460000038146973,5.570000171661377,4506021.0,5.518089771270752
2012-10-08,5.869999885559082,5.5,5.570000171661377,5.789999961853027,7030940.0,5.736039161682129
2012-10-09,5.929999828338623,5.630000114440918,5.630000114440918,5.869999885559082,9000360.0,5.815293788909912
2012-10-10,6.239999771118164,5.840000152587891,5.909999847412109,6.039999961853027,14334198.0,5.983709812164307
2012-10-11,5.949999809265137,5.71999979019165,5.949999809265137,5.739999771118164,9694540.0,5.686505317687988
2012-10-12,5.880000114440918,5.71999979019165,5.75,5.849999904632568,5183927.0,5.795479774475098
2012-10-15,5.880000114440918,5.639999866485596,5.849999904632568,5.769999980926514,3317972.0,5.716226100921631
2012-10-16,5.789999961853027,5.610000133514404,5.769999980926514,5.71999979019165,3136981.0,5.666691303253174
2012-10-17,5.739999771118164,5.619999885559082,5.71999979019165,5.670000076293945,2789650.0,5.617157936096191
2012-10-18,5.980000019073486,5.659999847412109,5.679999828338623,5.829999923706055,7010875.0,5.7756667137146
2012-10-19,6.070000171661377,5.699999809265137,5.800000190734863,5.929999828338623,10315768.0,5.874734401702881
2012-10-22,5.940000057220459,5.760000228881836,5.820000171661377,5.909999847412109,5463476.0,5.854920864105225
2012-10-23,6.099999904632568,5.849999904632568,5.889999866485596,6.039999961853027,11436893.0,5.983709812164307
2012-10-24,6.639999866485596,5.929999828338623,5.960000038146973,6.639999866485596,20772107.0,6.578117370605469
2012-10-25,6.610000133514404,6.03000020980835,6.559999942779541,6.150000095367432,22625693.0,6.092684268951416
2012-10-26,6.130000114440918,5.579999923706055,6.079999923706055,5.739999771118164,11197274.0,5.686505317687988
2012-10-29,5.829999923706055,5.619999885559082,5.679999828338623,5.78000020980835,6879559.0,5.726132869720459
2012-10-30,5.860000133514404,5.650000095367432,5.760000228881836,5.699999809265137,4895785.0,5.646878242492676
2012-10-31,5.739999771118164,5.599999904632568,5.659999847412109,5.699999809265137,3646792.0,5.646878242492676
2012-11-01,5.829999923706055,5.679999828338623,5.690000057220459,5.800000190734863,5768374.0,5.745946407318115
2012-11-02,5.849999904632568,5.699999809265137,5.800000190734863,5.769999980926514,4351468.0,5.716226100921631
2012-11-05,5.869999885559082,5.739999771118164,5.769999980926514,5.869999885559082,4255343.0,5.815293788909912
2012-11-06,6.070000171661377,5.840000152587891,5.840000152587891,6.059999942779541,9867123.0,6.003522872924805
2012-11-07,6.050000190734863,5.869999885559082,6.050000190734863,5.869999885559082,6223445.0,5.815293788909912
2012-11-08,5.789999961853027,5.550000190734863,5.769999980926514,5.559999942779541,6406318.0,5.508183002471924
2012-11-09,5.650000095367432,5.480000019073486,5.53000020980835,5.590000152587891,2248633.0,5.537903308868408
2012-11-12,5.699999809265137,5.559999942779541,5.599999904632568,5.690000057220459,1944112.0,5.636971473693848
2012-11-13,5.699999809265137,5.429999828338623,5.679999828338623,5.449999809265137,2617643.0,5.399207592010498
2012-11-14,5.539999961853027,5.420000076293945,5.460000038146973,5.5,1920633.0,5.448741912841797
2012-11-15,5.480000019073486,5.260000228881836,5.480000019073486,5.329999923706055,2525149.0,5.2803263664245605
2012-11-16,5.349999904632568,5.25,5.25,5.289999961853027,1609911.0,5.240699291229248
2012-11-19,5.340000152587891,5.230000019073486,5.25,5.309999942779541,1122580.0,5.260512828826904
2012-11-20,5.420000076293945,5.309999942779541,5.349999904632568,5.360000133514404,1422157.0,5.310046672821045
2012-11-21,5.429999828338623,5.28000020980835,5.429999828338623,5.400000095367432,1117357.0,5.349674224853516
2012-11-22,5.380000114440918,5.230000019073486,5.380000114440918,5.25,1724068.0,5.2010722160339355
2012-11-23,5.300000190734863,5.190000057220459,5.199999809265137,5.239999771118164,1179678.0,5.191164970397949
2012-11-26,5.28000020980835,5.170000076293945,5.260000228881836,5.190000057220459,1114043.0,5.141631126403809
2012-11-27,5.190000057220459,4.860000133514404,5.150000095367432,4.889999866485596,1687700.0,4.844427108764648
2012-11-28,4.880000114440918,4.5,4.849999904632568,4.570000171661377,2977170.0,4.527409553527832
2012-11-29,4.730000019073486,4.53000020980835,4.570000171661377,4.619999885559082,1967140.0,4.576943397521973
2012-11-30,4.699999809265137,4.539999961853027,4.539999961853027,4.679999828338623,1242600.0,4.636384010314941
2012-12-03,4.730000019073486,4.5,4.690000057220459,4.510000228881836,1160320.0,4.467968940734863
2012-12-04,4.75,4.460000038146973,4.510000228881836,4.739999771118164,1966254.0,4.69582462310791
2012-12-05,4.920000076293945,4.679999828338623,4.699999809265137,4.860000133514404,2713613.0,4.814706802368164
2012-12-06,4.889999866485596,4.800000190734863,4.860000133514404,4.860000133514404,1465175.0,4.814706802368164
2012-12-07,5.039999961853027,4.820000171661377,4.820000171661377,4.940000057220459,1960254.0,4.893961429595947
2012-12-10,5.170000076293945,4.940000057220459,5.010000228881836,5.130000114440918,3233827.0,5.08219051361084
2012-12-11,5.260000228881836,5.039999961853027,5.050000190734863,5.159999847412109,3880309.0,5.111910820007324
2012-12-12,5.170000076293945,4.980000019073486,5.130000114440918,5.079999923706055,2920016.0,5.032656192779541
2012-12-13,5.099999904632568,5.010000228881836,5.059999942779541,5.03000020980835,1840551.0,4.983122825622559
2012-12-14,5.239999771118164,5.0,5.010000228881836,5.21999979019165,3704442.0,5.171351432800293
2012-12-17,5.269999980926514,5.170000076293945,5.21999979019165,5.230000019073486,3528939.0,5.181258201599121
2012-12-18,5.25,5.099999904632568,5.230000019073486,5.130000114440918,2853069.0,5.08219051361084
2012-12-19,5.360000133514404,5.079999923706055,5.099999904632568,5.25,3010965.0,5.2010722160339355
2012-12-20,5.239999771118164,5.119999885559082,5.210000038146973,5.179999828338623,2221532.0,5.1317243576049805
2012-12-21,5.21999979019165,5.119999885559082,5.159999847412109,5.150000095367432,1874757.0,5.102004528045654
2012-12-24,5.28000020980835,5.119999885559082,5.119999885559082,5.199999809265137,1712101.0,5.151537895202637
2012-12-25,5.329999923706055,5.159999847412109,5.190000057220459,5.300000190734863,2715886.0,5.250606060028076
2012-12-26,5.460000038146973,5.260000228881836,5.300000190734863,5.449999809265137,3853607.0,5.399207592010498
2012-12-27,5.590000152587891,5.340000152587891,5.460000038146973,5.380000114440918,6029558.0,5.329860687255859
2012-12-28,5.559999942779541,5.329999923706055,5.360000133514404,5.489999771118164,3352290.0,5.438835144042969
2012-12-31,5.53000020980835,5.409999847412109,5.5,5.5,2573565.0,5.448741912841797
2013-01-04,5.559999942779541,5.449999809265137,5.519999980926514,5.53000020980835,2992634.0,5.4784626960754395
2013-01-07,5.630000114440918,5.489999771118164,5.53000020980835,5.630000114440918,3152148.0,5.577530384063721
2013-01-08,5.630000114440918,5.5,5.630000114440918,5.570000171661377,3308891.0,5.518089771270752
2013-01-09,5.659999847412109,5.46999979019165,5.559999942779541,5.559999942779541,3364140.0,5.508183002471924
2013-01-10,5.739999771118164,5.519999980926514,5.559999942779541,5.639999866485596,3596662.0,5.587437629699707
2013-01-11,5.96999979019165,5.5,5.699999809265137,5.539999961853027,5867797.0,5.488368988037109
2013-01-14,5.71999979019165,5.460000038146973,5.5,5.670000076293945,4017633.0,5.617157936096191
2013-01-15,5.809999942779541,5.670000076293945,5.670000076293945,5.760000228881836,3751753.0,5.7063188552856445
2013-01-16,5.849999904632568,5.639999866485596,5.75,5.760000228881836,3159360.0,5.7063188552856445
2013-01-17,6.0,5.71999979019165,5.800000190734863,5.880000114440918,6957523.0,5.82520055770874
2013-01-18,5.940000057220459,5.75,5.900000095367432,5.869999885559082,4534174.0,5.815293788909912
2013-01-21,5.920000076293945,5.809999942779541,5.880000114440918,5.869999885559082,2881195.0,5.815293788909912
2013-01-22,5.900000095367432,5.699999809265137,5.900000095367432,5.739999771118164,2934526.0,5.686505317687988
2013-01-23,5.769999980926514,5.599999904632568,5.769999980926514,5.71999979019165,2158936.0,5.666691303253174
2013-01-24,5.760000228881836,5.449999809265137,5.690000057220459,5.460000038146973,2741702.0,5.409115314483643
2013-01-25,5.630000114440918,5.480000019073486,5.480000019073486,5.570000171661377,1740429.0,5.518089771270752
2013-01-28,5.730000019073486,5.539999961853027,5.570000171661377,5.679999828338623,1780217.0,5.6270647048950195
2013-01-29,5.739999771118164,5.630000114440918,5.679999828338623,5.71999979019165,2197622.0,5.666691303253174
2013-01-30,5.739999771118164,5.630000114440918,5.71999979019165,5.690000057220459,1685714.0,5.636971473693848
2013-01-31,5.829999923706055,5.679999828338623,5.690000057220459,5.71999979019165,1882590.0,5.666691303253174
2013-02-01,5.75,5.639999866485596,5.71999979019165,5.730000019073486,1931066.0,5.676599025726318
2013-02-04,5.75,5.559999942779541,5.730000019073486,5.639999866485596,1733014.0,5.587437629699707
2013-02-05,5.730000019073486,5.559999942779541,5.570000171661377,5.730000019073486,1353696.0,5.676599025726318
2013-02-06,5.800000190734863,5.710000038146973,5.71999979019165,5.739999771118164,1978064.0,5.686505317687988
2013-02-07,5.75,5.659999847412109,5.75,5.71999979019165,1240761.0,5.666691303253174
2013-02-08,5.949999809265137,5.690000057220459,5.71999979019165,5.909999847412109,3802714.0,5.854920864105225
2013-02-18,6.25,6.0,6.0,6.019999980926514,10066569.0,5.963895797729492
2013-02-19,6.46999979019165,5.929999828338623,6.03000020980835,6.25,12146197.0,6.1917524337768555
2013-02-20,6.349999904632568,6.079999923706055,6.179999828338623,6.320000171661377,5179827.0,6.2611002922058105
2013-02-21,6.420000076293945,6.090000152587891,6.269999980926514,6.179999828338623,5646556.0,6.1224045753479
2013-02-22,6.230000019073486,5.989999771118164,6.179999828338623,6.039999961853027,4698063.0,5.983709812164307
2013-02-25,6.170000076293945,5.96999979019165,5.989999771118164,6.130000114440918,3148948.0,6.072871208190918
2013-02-26,6.119999885559082,5.96999979019165,6.070000171661377,5.96999979019165,2819349.0,5.914361476898193
2013-02-27,6.079999923706055,5.900000095367432,6.0,6.010000228881836,2594001.0,5.953989505767822
2013-02-28,6.199999809265137,6.010000228881836,6.019999980926514,6.159999847412109,4770354.0,6.102591037750244
2013-03-01,6.320000171661377,6.110000133514404,6.159999847412109,6.28000020980835,5164587.0,6.221473217010498
2013-03-04,6.289999961853027,5.980000019073486,6.25,6.050000190734863,3800038.0,5.993616580963135
2013-03-05,6.21999979019165,6.059999942779541,6.119999885559082,6.210000038146973,3008100.0,6.152125358581543
2013-03-06,6.420000076293945,6.130000114440918,6.230000019073486,6.380000114440918,5701244.0,6.320540904998779
2013-03-07,6.519999980926514,6.210000038146973,6.349999904632568,6.300000190734863,5610545.0,6.241286754608154
2013-03-08,6.380000114440918,6.130000114440918,6.25,6.170000076293945,2299370.0,6.1124982833862305
2013-03-11,6.230000019073486,6.110000133514404,6.179999828338623,6.210000038146973,2083238.0,6.152125358581543
2013-03-12,6.289999961853027,5.820000171661377,6.199999809265137,5.960000038146973,3932164.0,5.904455184936523
2013-03-13,5.980000019073486,5.820000171661377,5.949999809265137,5.960000038146973,1482323.0,5.904455184936523
2013-03-14,6.0,5.860000133514404,5.889999866485596,5.920000076293945,1090536.0,5.864828109741211
2013-03-15,6.110000133514404,5.71999979019165,5.889999866485596,5.909999847412109,2510408.0,5.854920864105225
2013-03-18,5.96999979019165,5.829999923706055,5.900000095367432,5.869999885559082,1374783.0,5.815293788909912
2013-03-19,5.960000038146973,5.690000057220459,5.849999904632568,5.78000020980835,1933435.0,5.726132869720459
2013-03-20,5.880000114440918,5.690000057220459,5.769999980926514,5.869999885559082,3089931.0,5.815293788909912
2013-03-21,5.989999771118164,5.800000190734863,5.849999904632568,5.900000095367432,2041827.0,5.8450140953063965
2013-03-22,6.070000171661377,5.849999904632568,5.900000095367432,6.039999961853027,3391943.0,5.983709812164307
2013-03-25,6.090000152587891,5.960000038146973,6.039999961853027,6.0,1590610.0,5.944082260131836
2013-03-26,6.03000020980835,5.820000171661377,5.960000038146973,5.929999828338623,1603881.0,5.874734401702881
2013-03-27,6.0,5.829999923706055,5.929999828338623,5.900000095367432,1630600.0,5.8450140953063965
2013-03-28,5.900000095367432,5.659999847412109,5.900000095367432,5.670000076293945,2199289.0,5.617157936096191
2013-03-29,5.769999980926514,5.650000095367432,5.650000095367432,5.699999809265137,1020922.0,5.646878242492676
2013-04-01,5.900000095367432,5.659999847412109,5.659999847412109,5.860000133514404,1759835.0,5.805387496948242
2013-04-02,5.940000057220459,5.690000057220459,5.880000114440918,5.710000038146973,1126446.0,5.656785011291504
2013-04-03,5.809999942779541,5.690000057220459,5.789999961853027,5.730000019073486,1062624.0,5.676599025726318
2013-04-08,5.71999979019165,5.5,5.639999866485596,5.71999979019165,1104598.0,5.666691303253174
2013-04-09,5.760000228881836,5.670000076293945,5.679999828338623,5.71999979019165,1191500.0,5.666691303253174
2013-04-10,5.769999980926514,5.639999866485596,5.690000057220459,5.699999809265137,1180756.0,5.646878242492676
2013-04-11,5.829999923706055,5.670000076293945,5.670000076293945,5.829999923706055,2123683.0,5.7756667137146
2013-04-12,6.409999847412109,5.889999866485596,5.889999866485596,6.199999809265137,12126182.0,6.142218112945557
2013-04-15,6.150000095367432,5.96999979019165,6.090000152587891,6.110000133514404,5038252.0,6.0530571937561035
2013-04-16,6.199999809265137,6.03000020980835,6.110000133514404,6.199999809265137,4495641.0,6.142218112945557
2013-04-17,6.380000114440918,6.119999885559082,6.369999885559082,6.179999828338623,4424433.0,6.1224045753479
2013-04-18,6.46999979019165,6.119999885559082,6.269999980926514,6.349999904632568,6669881.0,6.290820598602295
2013-04-19,6.489999771118164,6.309999942779541,6.449999809265137,6.349999904632568,4343316.0,6.290820598602295
2013-04-22,6.320000171661377,6.099999904632568,6.260000228881836,6.25,7228237.0,6.1917524337768555
2013-04-23,6.260000228881836,6.010000228881836,6.25,6.039999961853027,2805361.0,5.983709812164307
2013-04-24,6.230000019073486,6.0,6.039999961853027,6.190000057220459,3044225.0,6.132311820983887
2013-04-25,6.230000019073486,6.059999942779541,6.150000095367432,6.070000171661377,2239362.0,6.013430118560791
2013-04-26,6.179999828338623,6.050000190734863,6.139999866485596,6.070000171661377,1490297.0,6.013430118560791
2013-05-02,6.349999904632568,6.03000020980835,6.070000171661377,6.340000152587891,4517061.0,6.280913352966309
2013-05-03,6.440000057220459,6.28000020980835,6.409999847412109,6.349999904632568,4901686.0,6.290820598602295
2013-05-06,6.510000228881836,6.300000190734863,6.320000171661377,6.5,5964633.0,6.439422607421875
2013-05-07,6.539999961853027,6.369999885559082,6.460000038146973,6.400000095367432,3636574.0,6.3403544425964355
2013-05-08,6.789999961853027,6.320000171661377,6.400000095367432,6.679999828338623,7896901.0,6.6177449226379395
2013-05-09,7.210000038146973,6.579999923706055,6.659999847412109,7.010000228881836,13047253.0,6.944669723510742
2013-05-10,7.269999980926514,6.809999942779541,7.019999980926514,6.960000038146973,8768325.0,6.895135402679443
2013-05-13,7.659999847412109,6.980000019073486,6.980000019073486,7.449999809265137,15452018.0,7.380568981170654
2013-05-14,7.599999904632568,7.210000038146973,7.420000076293945,7.449999809265137,9253582.0,7.380568981170654
2013-05-15,7.699999809265137,7.300000190734863,7.449999809265137,7.590000152587891,9155986.0,7.519264221191406
2013-05-16,7.659999847412109,7.360000133514404,7.630000114440918,7.429999828338623,7841756.0,7.36075496673584
2013-05-17,7.699999809265137,7.309999942779541,7.429999828338623,7.420000076293945,7593001.0,7.35084867477417
2013-05-20,7.25,6.679999828338623,7.210000038146973,6.920000076293945,24999141.0,6.855508327484131
2013-05-21,7.090000152587891,6.800000190734863,6.869999885559082,7.010000228881836,13599809.0,6.944669723510742
2013-05-22,7.230000019073486,6.929999828338623,7.0,7.099999904632568,14037834.0,7.033830642700195
2013-05-23,7.269999980926514,7.0,7.079999923706055,7.079999923706055,11863765.0,7.014017105102539
2013-05-24,7.199999809265137,6.949999809265137,7.130000114440918,7.119999885559082,7413076.0,7.053644180297852
2013-05-27,7.28000020980835,7.090000152587891,7.139999866485596,7.179999828338623,8373383.0,7.11308479309082
2013-05-28,7.230000019073486,6.789999961853027,7.230000019073486,6.949999809265137,9292411.0,6.885228157043457
2013-05-29,6.949999809265137,6.840000152587891,6.949999809265137,6.929999828338623,5574991.0,6.865415096282959
2013-05-30,7.21999979019165,6.869999885559082,6.929999828338623,7.139999866485596,10012196.0,7.073458194732666
2013-05-31,7.190000057220459,7.0,7.130000114440918,7.019999980926514,4889780.0,6.95457649230957
2013-06-03,7.130000114440918,7.010000228881836,7.019999980926514,7.039999961853027,4212156.0,6.974389553070068
2013-06-04,7.059999942779541,6.659999847412109,6.980000019073486,6.739999771118164,4075852.0,6.677185535430908
2013-06-05,6.840000152587891,6.679999828338623,6.679999828338623,6.769999980926514,2642190.0,6.706906318664551
2013-06-06,6.769999980926514,6.619999885559082,6.730000019073486,6.679999828338623,3058612.0,6.6177449226379395
2013-06-07,6.739999771118164,6.460000038146973,6.739999771118164,6.610000133514404,2207468.0,6.548397541046143
2013-06-13,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-06-14,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-06-17,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-06-18,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-06-19,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-06-20,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-06-21,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-06-24,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-06-25,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-06-26,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-06-27,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-06-28,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-07-01,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-07-02,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-07-03,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-07-04,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-07-05,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-07-08,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-07-09,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-07-10,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-07-11,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-07-12,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.548397541046143
2013-07-15,6.960000038146973,6.190000057220459,6.190000057220459,6.860000133514404,7387024.0,6.796067237854004
2013-07-16,6.900000095367432,6.679999828338623,6.699999809265137,6.75,4904114.0,6.6870927810668945
2013-07-17,6.739999771118164,6.289999961853027,6.699999809265137,6.309999942779541,6072012.0,6.251193046569824
2013-07-18,6.449999809265137,6.179999828338623,6.28000020980835,6.25,3020584.0,6.1917524337768555
2013-07-19,6.420000076293945,6.159999847412109,6.21999979019165,6.170000076293945,3156164.0,6.1124982833862305
2013-07-22,6.300000190734863,6.139999866485596,6.170000076293945,6.300000190734863,1953144.0,6.241286754608154
2013-07-23,6.5,6.28000020980835,6.320000171661377,6.449999809265137,3428397.0,6.389888286590576
2013-07-24,6.480000019073486,6.300000190734863,6.449999809265137,6.409999847412109,2961599.0,6.350261211395264
2013-07-25,6.429999828338623,6.199999809265137,6.400000095367432,6.21999979019165,2636694.0,6.162032127380371
2013-07-26,6.28000020980835,6.159999847412109,6.21999979019165,6.239999771118164,2059608.0,6.181845188140869
2013-07-29,6.25,6.119999885559082,6.179999828338623,6.239999771118164,2099166.0,6.181845188140869
2013-07-30,6.429999828338623,6.150000095367432,6.239999771118164,6.380000114440918,3616030.0,6.320540904998779
2013-07-31,6.449999809265137,6.320000171661377,6.400000095367432,6.349999904632568,2629225.0,6.290820598602295
2013-08-01,6.480000019073486,6.320000171661377,6.329999923706055,6.46999979019165,3582223.0,6.409701824188232
2013-08-02,7.110000133514404,6.420000076293945,6.449999809265137,6.760000228881836,10947160.0,6.696999549865723
2013-08-05,6.940000057220459,6.71999979019165,6.760000228881836,6.789999961853027,7417689.0,6.726719856262207
2013-08-06,6.840000152587891,6.710000038146973,6.769999980926514,6.820000171661377,5448582.0,6.756440162658691
2013-08-07,6.849999904632568,6.699999809265137,6.800000190734863,6.75,4315431.0,6.6870927810668945
2013-08-08,6.980000019073486,6.590000152587891,6.699999809265137,6.900000095367432,7070621.0,6.835694789886475
2013-08-09,6.829999923706055,6.599999904632568,6.829999923706055,6.699999809265137,6136311.0,6.637558460235596
2013-08-12,6.789999961853027,6.670000076293945,6.670000076293945,6.769999980926514,4547713.0,6.706906318664551
2013-08-13,6.769999980926514,6.690000057220459,6.739999771118164,6.71999979019165,3630296.0,6.657371997833252
2013-08-14,7.019999980926514,6.710000038146973,6.769999980926514,6.989999771118164,9770064.0,6.924855709075928
2013-08-15,7.190000057220459,6.929999828338623,6.949999809265137,7.059999942779541,11629324.0,6.994203567504883
2013-08-16,7.03000020980835,6.670000076293945,6.980000019073486,6.690000057220459,7683497.0,6.627651691436768
2013-08-19,6.849999904632568,6.619999885559082,6.619999885559082,6.840000152587891,4012227.0,6.776254177093506
2013-08-20,7.420000076293945,6.840000152587891,6.840000152587891,7.309999942779541,15698825.0,7.241873264312744
2013-08-21,7.380000114440918,7.110000133514404,7.230000019073486,7.260000228881836,9566853.0,7.192339897155762
2013-08-22,7.309999942779541,7.119999885559082,7.210000038146973,7.170000076293945,6051548.0,7.10317850112915
2013-08-23,7.349999904632568,7.059999942779541,7.170000076293945,7.25,9197292.0,7.182432651519775
2013-08-26,7.46999979019165,7.190000057220459,7.300000190734863,7.269999980926514,6707488.0,7.202246189117432
2013-08-27,7.369999885559082,7.099999904632568,7.329999923706055,7.199999809265137,5740751.0,7.132898807525635
2013-08-28,7.170000076293945,7.010000228881836,7.170000076293945,7.03000020980835,5585179.0,6.964483261108398
2013-08-29,7.199999809265137,6.96999979019165,7.0,7.199999809265137,5035917.0,7.132898807525635
2013-08-30,7.230000019073486,7.0,7.150000095367432,7.039999961853027,6100263.0,6.974389553070068
2013-09-02,7.050000190734863,6.829999923706055,7.010000228881836,6.880000114440918,4369780.0,6.815881252288818
2013-09-03,6.989999771118164,6.809999942779541,6.869999885559082,6.980000019073486,3930202.0,6.9149489402771
2013-09-04,6.989999771118164,6.730000019073486,6.980000019073486,6.820000171661377,4718269.0,6.756440162658691
2013-09-05,6.840000152587891,6.699999809265137,6.800000190734863,6.840000152587891,4285815.0,6.776254177093506
2013-09-06,6.840000152587891,6.739999771118164,6.840000152587891,6.789999961853027,3486054.0,6.726719856262207
2013-09-09,6.840000152587891,6.739999771118164,6.789999961853027,6.820000171661377,4396810.0,6.756440162658691
2013-09-10,7.039999961853027,6.78000020980835,6.829999923706055,7.019999980926514,6888895.0,6.95457649230957
2013-09-11,7.130000114440918,6.800000190734863,7.130000114440918,6.820000171661377,5612270.0,6.756440162658691
2013-09-12,6.949999809265137,6.800000190734863,6.860000133514404,6.840000152587891,3474952.0,6.776254177093506
2013-09-13,6.849999904632568,6.730000019073486,6.849999904632568,6.809999942779541,2998949.0,6.746533393859863
2013-09-16,6.829999923706055,6.699999809265137,6.78000020980835,6.809999942779541,1977764.0,6.746533393859863
2013-09-17,6.889999866485596,6.78000020980835,6.809999942779541,6.820000171661377,3134387.0,6.756440162658691
2013-09-18,6.949999809265137,6.760000228881836,6.849999904632568,6.940000057220459,3651089.0,6.875321865081787
2013-09-23,7.03000020980835,6.880000114440918,6.900000095367432,7.010000228881836,4859853.0,6.944669723510742
2013-09-24,7.039999961853027,6.909999847412109,6.980000019073486,7.0,3402257.0,6.934762477874756
2013-09-25,7.03000020980835,6.920000076293945,7.0,6.929999828338623,2631759.0,6.865415096282959
2013-09-26,6.989999771118164,6.630000114440918,6.96999979019165,6.650000095367432,3373104.0,6.588024616241455
2013-09-27,6.739999771118164,6.5,6.599999904632568,6.699999809265137,1463762.0,6.637558460235596
2013-09-30,6.769999980926514,6.630000114440918,6.730000019073486,6.730000019073486,1817598.0,6.66727876663208
2013-10-08,6.849999904632568,6.679999828338623,6.730000019073486,6.760000228881836,2334882.0,6.696999549865723
2013-10-09,6.920000076293945,6.730000019073486,6.789999961853027,6.920000076293945,3122241.0,6.855508327484131
2013-10-10,6.929999828338623,6.829999923706055,6.920000076293945,6.860000133514404,2538797.0,6.796067237854004
2013-10-11,7.059999942779541,6.860000133514404,6.860000133514404,6.980000019073486,5508164.0,6.9149489402771
2013-10-14,7.079999923706055,6.929999828338623,6.949999809265137,7.070000171661377,5795605.0,7.004110336303711
2013-10-15,7.099999904632568,6.920000076293945,7.050000190734863,7.0,3487426.0,6.934762477874756
2013-10-16,6.980000019073486,6.75,6.980000019073486,6.909999847412109,3258101.0,6.8456010818481445
2013-10-17,7.010000228881836,6.860000133514404,6.909999847412109,6.96999979019165,2306627.0,6.9050421714782715
2013-10-18,7.150000095367432,6.920000076293945,6.920000076293945,7.079999923706055,6464168.0,7.014017105102539
2013-10-21,7.210000038146973,7.010000228881836,7.059999942779541,7.179999828338623,7315316.0,7.11308479309082
2013-10-22,7.210000038146973,6.96999979019165,7.190000057220459,7.010000228881836,6633870.0,6.944669723510742
2013-10-23,7.099999904632568,6.78000020980835,7.03000020980835,6.849999904632568,4330076.0,6.786160469055176
2013-10-24,6.869999885559082,6.71999979019165,6.869999885559082,6.78000020980835,2423543.0,6.716813087463379
2013-10-25,6.820000171661377,6.590000152587891,6.78000020980835,6.650000095367432,2355987.0,6.588024616241455
2013-10-28,6.739999771118164,6.650000095367432,6.670000076293945,6.679999828338623,1226946.0,6.6177449226379395
2013-10-29,6.71999979019165,6.21999979019165,6.679999828338623,6.380000114440918,4685299.0,6.320540904998779
2013-10-30,6.449999809265137,6.28000020980835,6.389999866485596,6.429999828338623,2197916.0,6.370074272155762
2013-10-31,6.489999771118164,6.320000171661377,6.409999847412109,6.409999847412109,1843773.0,6.350261211395264
2013-11-01,6.46999979019165,6.369999885559082,6.369999885559082,6.429999828338623,1044995.0,6.370074272155762
2013-11-04,6.489999771118164,6.409999847412109,6.420000076293945,6.460000038146973,1252672.0,6.399795055389404
2013-11-05,6.5,6.340000152587891,6.460000038146973,6.489999771118164,1657395.0,6.429515361785889
2013-11-06,6.570000171661377,6.440000057220459,6.489999771118164,6.46999979019165,2231830.0,6.409701824188232
2013-11-07,6.440000057220459,6.309999942779541,6.429999828338623,6.340000152587891,1682990.0,6.280913352966309
2013-11-08,6.349999904632568,6.159999847412109,6.349999904632568,6.179999828338623,2231830.0,6.1224045753479
2013-11-11,6.269999980926514,6.150000095367432,6.230000019073486,6.230000019073486,1346294.0,6.171938896179199
2013-11-12,6.309999942779541,6.21999979019165,6.260000228881836,6.289999961853027,1751933.0,6.231379508972168
2013-11-13,6.320000171661377,6.210000038146973,6.269999980926514,6.21999979019165,1374163.0,6.162032127380371
2013-11-14,6.320000171661377,6.179999828338623,6.179999828338623,6.300000190734863,1332369.0,6.241286754608154
2013-11-15,6.489999771118164,6.300000190734863,6.300000190734863,6.440000057220459,3546160.0,6.379981994628906
2013-11-18,7.079999923706055,7.0,7.079999923706055,7.079999923706055,8978979.0,7.014017105102539
2013-11-19,7.619999885559082,7.150000095367432,7.579999923706055,7.289999961853027,25255399.0,7.222060203552246
2013-11-20,7.329999923706055,7.079999923706055,7.179999828338623,7.230000019073486,10916495.0,7.162619590759277
2013-11-21,7.420000076293945,7.150000095367432,7.159999847412109,7.170000076293945,9729928.0,7.10317850112915
2013-11-22,7.21999979019165,6.929999828338623,7.159999847412109,6.949999809265137,7988053.0,6.885228157043457
2013-11-25,7.050000190734863,6.849999904632568,6.909999847412109,6.960000038146973,4471956.0,6.895135402679443
2013-11-26,7.059999942779541,6.889999866485596,6.949999809265137,7.0,4272440.0,6.934762477874756
2013-11-27,7.139999866485596,6.980000019073486,7.019999980926514,7.099999904632568,4947000.0,7.033830642700195
2013-11-28,7.130000114440918,7.019999980926514,7.130000114440918,7.039999961853027,5447447.0,6.974389553070068
2013-11-29,7.300000190734863,7.019999980926514,7.019999980926514,7.28000020980835,9438780.0,7.212153434753418
2013-12-02,7.179999828338623,6.78000020980835,7.070000171661377,6.809999942779541,8197520.0,6.746533393859863
2013-12-03,7.210000038146973,6.760000228881836,6.760000228881836,7.159999847412109,7412507.0,7.093271255493164
2013-12-04,7.420000076293945,7.099999904632568,7.159999847412109,7.28000020980835,9921132.0,7.212153434753418
2013-12-05,7.349999904632568,7.210000038146973,7.210000038146973,7.269999980926514,4308104.0,7.202246189117432
2013-12-06,7.269999980926514,7.079999923706055,7.269999980926514,7.139999866485596,4162092.0,7.073458194732666
2013-12-09,7.230000019073486,7.099999904632568,7.159999847412109,7.159999847412109,2859503.0,7.093271255493164
2013-12-10,7.210000038146973,7.090000152587891,7.170000076293945,7.179999828338623,3151757.0,7.11308479309082
2013-12-11,7.179999828338623,6.940000057220459,7.179999828338623,6.980000019073486,3112824.0,6.9149489402771
2013-12-12,7.050000190734863,6.920000076293945,6.96999979019165,6.96999979019165,2996343.0,6.9050421714782715
2013-12-13,7.039999961853027,6.860000133514404,6.889999866485596,7.010000228881836,1814120.0,6.944669723510742
2013-12-16,7.070000171661377,6.860000133514404,7.010000228881836,6.880000114440918,2133973.0,6.815881252288818
2013-12-17,7.039999961853027,6.860000133514404,6.920000076293945,7.010000228881836,2523976.0,6.944669723510742
2013-12-18,7.179999828338623,6.940000057220459,7.03000020980835,7.139999866485596,4607145.0,7.073458194732666
2013-12-19,7.260000228881836,7.079999923706055,7.139999866485596,7.199999809265137,6066507.0,7.132898807525635
2013-12-20,7.239999771118164,6.869999885559082,7.190000057220459,7.039999961853027,5199215.0,6.974389553070068
2013-12-23,7.03000020980835,6.71999979019165,6.96999979019165,6.739999771118164,3463251.0,6.677185535430908
2013-12-24,6.889999866485596,6.659999847412109,6.71999979019165,6.800000190734863,2779904.0,6.736627101898193
2013-12-25,7.019999980926514,6.769999980926514,6.800000190734863,7.0,3371659.0,6.934762477874756
2013-12-26,7.699999809265137,6.869999885559082,6.980000019073486,7.699999809265137,15841254.0,7.628238677978516
2013-12-27,8.470000267028809,8.100000381469727,8.100000381469727,8.470000267028809,19611251.0,8.39106273651123
2013-12-30,8.869999885559082,8.010000228881836,8.180000305175781,8.779999732971191,42311559.0,8.698173522949219
2013-12-31,8.720000267028809,8.079999923706055,8.600000381469727,8.140000343322754,25867846.0,8.064138412475586
2014-01-02,8.460000038146973,7.880000114440918,8.09000015258789,8.25,19585666.0,8.173112869262695
2014-01-03,8.40999984741211,8.109999656677246,8.239999771118164,8.270000457763672,16159486.0,8.192927360534668
2014-01-06,8.680000305175781,7.909999847412109,8.180000305175781,8.4399995803833,21461687.0,8.36134147644043
2014-01-07,9.09000015258789,8.149999618530273,8.319999694824219,8.6899995803833,24901933.0,8.609012603759766
2014-01-08,8.989999771118164,8.479999542236328,8.59000015258789,8.630000114440918,17863498.0,8.549571990966797
2014-01-09,8.600000381469727,8.039999961853027,8.5,8.079999923706055,16644937.0,8.0046968460083
2014-01-10,8.890000343322754,7.820000171661377,7.949999809265137,8.829999923706055,23958520.0,8.74770736694336
2014-01-13,9.350000381469727,8.630000114440918,8.949999809265137,9.229999542236328,27948471.0,9.143980026245117
2014-01-14,9.600000381469727,8.960000038146973,9.039999961853027,9.350000381469727,22581485.0,9.262861251831055
2014-01-15,9.630000114440918,9.109999656677246,9.260000228881836,9.199999809265137,18627596.0,9.114259719848633
2014-01-16,9.489999771118164,8.970000267028809,9.199999809265137,9.020000457763672,17873001.0,8.935937881469727
2014-01-17,9.09000015258789,8.850000381469727,8.930000305175781,9.010000228881836,10658562.0,8.926030158996582
2014-01-20,9.279999732971191,8.579999923706055,9.0,8.609999656677246,11841548.0,8.529757499694824
2014-01-21,8.9399995803833,8.510000228881836,8.609999656677246,8.920000076293945,11785880.0,8.836869239807129
2014-01-22,9.569999694824219,8.84000015258789,8.960000038146973,9.4399995803833,19816221.0,9.352022171020508
2014-01-23,9.609999656677246,9.25,9.380000114440918,9.399999618530273,14094589.0,9.312395095825195
2014-01-24,9.680000305175781,9.260000228881836,9.329999923706055,9.5,12803009.0,9.411462783813477
2014-01-27,9.420000076293945,8.979999542236328,9.399999618530273,9.119999885559082,13701805.0,9.035004615783691
2014-01-28,9.289999961853027,8.960000038146973,9.109999656677246,9.149999618530273,7174550.0,9.064724922180176
2014-01-29,9.270000457763672,9.079999923706055,9.199999809265137,9.220000267028809,7806375.0,9.134073257446289
2014-01-30,9.220000267028809,8.930000305175781,9.149999618530273,8.949999809265137,4781000.0,8.866589546203613
2014-02-07,9.220000267028809,8.65999984741211,8.84000015258789,9.170000076293945,7383699.0,9.084539413452148
2014-02-10,9.75,9.109999656677246,9.140000343322754,9.680000305175781,15365260.0,9.589786529541016
2014-02-11,9.699999809265137,9.329999923706055,9.600000381469727,9.470000267028809,11545725.0,9.381743431091309
2014-02-12,10.300000190734863,9.380000114440918,9.399999618530273,10.149999618530273,16658977.0,10.055405616760254
2014-02-13,10.270000457763672,9.869999885559082,10.0,9.970000267028809,11323189.0,9.877083778381348
2014-02-14,10.489999771118164,9.880000114440918,9.899999618530273,10.069999694824219,14030908.0,9.976150512695312
2014-02-17,10.25,9.960000038146973,10.100000381469727,10.1899995803833,10780782.0,10.095032691955566
2014-02-18,10.649999618530273,10.079999923706055,10.199999809265137,10.380000114440918,13792288.0,10.283262252807617
2014-02-19,10.470000267028809,9.979999542236328,10.350000381469727,10.15999984741211,10021308.0,10.065312385559082
2014-02-20,10.25,9.670000076293945,10.149999618530273,9.779999732971191,8401170.0,9.688854217529297
2014-02-21,10.119999885559082,9.720000267028809,9.720000267028809,9.960000038146973,7137434.0,9.86717700958252
2014-02-24,10.15999984741211,9.800000190734863,9.880000114440918,10.079999923706055,7105380.0,9.986058235168457
2014-02-25,10.199999809265137,9.069999694824219,10.050000190734863,9.210000038146973,15298700.0,9.124166488647461
2014-02-26,9.130000114440918,8.600000381469727,9.109999656677246,9.020000457763672,9837927.0,8.935937881469727
2014-02-27,9.170000076293945,8.720000267028809,9.09000015258789,8.75,8034397.0,8.668453216552734
2014-02-28,8.930000305175781,8.630000114440918,8.75,8.899999618530273,5309143.0,8.817055702209473
2014-03-03,9.079999923706055,8.65999984741211,8.770000457763672,9.039999961853027,7032814.0,8.955750465393066
2014-03-04,8.979999542236328,8.630000114440918,8.979999542236328,8.850000381469727,6338673.0,8.767521858215332
2014-03-05,8.930000305175781,8.699999809265137,8.84000015258789,8.930000305175781,5184210.0,8.846776962280273
2014-03-06,8.890000343322754,8.670000076293945,8.850000381469727,8.819999694824219,4346212.0,8.737800598144531
2014-03-07,8.920000076293945,8.75,8.8100004196167,8.789999961853027,4384926.0,8.708080291748047
2014-03-10,8.739999771118164,7.909999847412109,8.6899995803833,7.920000076293945,10314806.0,7.846188545227051
2014-03-11,7.96999979019165,7.769999980926514,7.78000020980835,7.929999828338623,4183408.0,7.856095314025879
2014-03-12,8.029999732971191,7.809999942779541,7.860000133514404,8.020000457763672,4625317.0,7.94525671005249
2014-03-13,8.210000038146973,7.96999979019165,7.989999771118164,8.1899995803833,4792396.0,8.113672256469727
2014-03-14,8.260000228881836,8.010000228881836,8.149999618530273,8.050000190734863,3749901.0,7.974977016448975
2014-03-17,8.289999961853027,8.050000190734863,8.050000190734863,8.279999732971191,3877625.0,8.20283317565918
2014-03-18,8.350000381469727,8.180000305175781,8.289999961853027,8.239999771118164,4119161.0,8.163206100463867
2014-03-19,8.210000038146973,8.039999961853027,8.210000038146973,8.130000114440918,3826279.0,8.054231643676758
2014-03-20,8.149999618530273,7.820000171661377,8.100000381469727,7.889999866485596,3739681.0,7.816468238830566
2014-03-21,8.260000228881836,7.789999961853027,7.900000095367432,8.239999771118164,4276776.0,8.163206100463867
2014-03-24,8.279999732971191,8.0600004196167,8.210000038146973,8.239999771118164,4053390.0,8.163206100463867
2014-03-25,8.359999656677246,8.130000114440918,8.229999542236328,8.350000381469727,4627769.0,8.272181510925293
2014-03-26,8.789999961853027,8.3100004196167,8.329999923706055,8.579999923706055,7614910.0,8.50003719329834
2014-03-27,8.420000076293945,8.079999923706055,8.329999923706055,8.109999656677246,8051835.0,8.034417152404785
2014-03-28,8.100000381469727,7.829999923706055,8.020000457763672,7.849999904632568,4566197.0,7.776841163635254
2014-03-31,8.199999809265137,7.690000057220459,7.889999866485596,8.119999885559082,4454671.0,8.04432487487793
2014-04-01,8.350000381469727,7.860000133514404,7.980000019073486,8.319999694824219,7076418.0,8.242460250854492
2014-04-02,8.359999656677246,8.130000114440918,8.350000381469727,8.15999984741211,3975380.0,8.083951950073242
2014-04-03,8.239999771118164,8.0600004196167,8.079999923706055,8.140000343322754,2647070.0,8.064138412475586
2014-04-04,8.1899995803833,8.079999923706055,8.180000305175781,8.180000305175781,3146165.0,8.103766441345215
2014-04-08,8.350000381469727,8.010000228881836,8.09000015258789,8.289999961853027,4366926.0,8.212739944458008
2014-04-09,8.40999984741211,8.229999542236328,8.279999732971191,8.34000015258789,5005163.0,8.262273788452148
2014-04-10,8.710000038146973,8.34000015258789,8.350000381469727,8.5,9737828.0,8.420783042907715
2014-04-11,8.579999923706055,8.329999923706055,8.449999809265137,8.489999771118164,4181789.0,8.410876274108887
2014-04-14,8.670000076293945,8.430000305175781,8.489999771118164,8.579999923706055,4669369.0,8.50003719329834
2014-04-15,8.579999923706055,8.359999656677246,8.579999923706055,8.40999984741211,3434893.0,8.331622123718262
2014-04-16,8.470000267028809,8.350000381469727,8.350000381469727,8.420000076293945,2358786.0,8.34152889251709
2014-04-17,8.460000038146973,8.34000015258789,8.399999618530273,8.350000381469727,2308633.0,8.272181510925293
2014-04-18,8.5,8.25,8.3100004196167,8.489999771118164,3366429.0,8.410876274108887
2014-04-21,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-04-22,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-04-23,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-04-24,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-04-25,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-04-28,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-04-29,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-04-30,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-05,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-06,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-07,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-08,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-09,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-12,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-13,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-14,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-15,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-16,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-19,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-20,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-21,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-22,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-23,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-26,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-27,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-28,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-29,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-05-30,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-03,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-04,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-05,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-06,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-09,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-10,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-11,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-12,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-13,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-16,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-17,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-18,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-19,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-20,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-23,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-24,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-25,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-26,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-27,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-06-30,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-01,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-02,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-03,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-04,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-07,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-08,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-09,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-10,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-11,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-14,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-15,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-16,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-17,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-18,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-21,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-22,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-23,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-24,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-25,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-28,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-29,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-30,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-07-31,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.410876274108887
2014-08-01,9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,309328.0,9.252955436706543
2014-08-04,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,1798968.0,10.174288749694824
2014-08-05,11.300000190734863,10.609999656677246,10.789999961853027,11.100000381469727,39142976.0,10.996553421020508
2014-08-06,10.789999961853027,10.420000076293945,10.699999809265137,10.4399995803833,24291553.0,10.342702865600586
2014-08-07,10.579999923706055,10.069999694824219,10.319999694824219,10.09000015258789,16029806.0,9.995965957641602
2014-08-08,10.279999732971191,10.039999961853027,10.140000343322754,10.140000343322754,7872306.0,10.045499801635742
2014-08-11,10.210000038146973,10.069999694824219,10.109999656677246,10.199999809265137,9063512.0,10.104939460754395
2014-08-12,10.229999542236328,10.050000190734863,10.1899995803833,10.079999923706055,8860620.0,9.986058235168457
2014-08-13,10.270000457763672,9.859999656677246,10.079999923706055,10.260000228881836,12919464.0,10.16438102722168
2014-08-14,10.850000381469727,10.119999885559082,10.199999809265137,10.399999618530273,21083318.0,10.303075790405273
2014-08-15,10.489999771118164,10.100000381469727,10.319999694824219,10.199999809265137,11583463.0,10.104939460754395
2014-08-18,10.470000267028809,10.149999618530273,10.149999618530273,10.430000305175781,9372558.0,10.332796096801758
2014-08-19,10.420000076293945,10.1899995803833,10.420000076293945,10.289999961853027,7548108.0,10.194101333618164
2014-08-20,10.390000343322754,10.180000305175781,10.300000190734863,10.3100004196167,6772802.0,10.21391487121582
2014-08-21,10.420000076293945,10.210000038146973,10.399999618530273,10.329999923706055,5626657.0,10.233728408813477
2014-08-22,10.369999885559082,10.130000114440918,10.319999694824219,10.210000038146973,6252621.0,10.114847183227539
2014-08-25,10.1899995803833,9.90999984741211,10.15999984741211,9.930000305175781,7468883.0,9.837456703186035
2014-08-26,9.920000076293945,9.510000228881836,9.90999984741211,9.5600004196167,7852439.0,9.470904350280762
2014-08-27,9.670000076293945,9.449999809265137,9.569999694824219,9.479999542236328,3801362.0,9.39164924621582
2014-08-28,9.539999961853027,9.390000343322754,9.5,9.420000076293945,3961015.0,9.332209587097168
2014-08-29,9.619999885559082,9.359999656677246,9.420000076293945,9.59000015258789,2975236.0,9.500624656677246
2014-09-01,9.75,9.5,9.59000015258789,9.739999771118164,4555132.0,9.649226188659668
2014-09-02,9.869999885559082,9.6899995803833,9.739999771118164,9.850000381469727,5020931.0,9.75820255279541
2014-09-03,9.979999542236328,9.800000190734863,9.819999694824219,9.920000076293945,5086477.0,9.82754898071289
2014-09-04,10.199999809265137,9.859999656677246,9.9399995803833,10.15999984741211,7336308.0,10.065312385559082
2014-09-05,10.420000076293945,10.020000457763672,10.15999984741211,10.359999656677246,8651401.0,10.263448715209961
2014-09-09,10.899999618530273,10.380000114440918,10.729999542236328,10.5600004196167,17572302.0,10.46158504486084
2014-09-10,10.529999732971191,10.279999732971191,10.350000381469727,10.40999984741211,6865124.0,10.312982559204102
2014-09-11,10.470000267028809,10.119999885559082,10.40999984741211,10.220000267028809,7603036.0,10.124753952026367
2014-09-12,10.399999618530273,10.130000114440918,10.170000076293945,10.369999885559082,5000298.0,10.273355484008789
2014-09-15,10.369999885559082,10.199999809265137,10.359999656677246,10.279999732971191,6659512.0,10.18419361114502
2014-09-16,10.550000190734863,9.800000190734863,10.270000457763672,9.890000343322754,8381787.0,9.797828674316406
2014-09-17,9.960000038146973,9.739999771118164,9.850000381469727,9.899999618530273,4568709.0,9.807735443115234
2014-09-18,10.15999984741211,9.829999923706055,9.829999923706055,10.079999923706055,3335302.0,9.986058235168457
2014-09-19,10.380000114440918,10.140000343322754,10.1899995803833,10.380000114440918,6308482.0,10.283262252807617
2014-09-22,10.40999984741211,10.170000076293945,10.300000190734863,10.210000038146973,3973409.0,10.114847183227539
2014-09-23,10.5,10.15999984741211,10.279999732971191,10.460000038146973,7800638.0,10.362516403198242
2014-09-24,10.569999694824219,10.350000381469727,10.489999771118164,10.520000457763672,8848657.0,10.421957969665527
2014-09-25,10.529999732971191,10.399999618530273,10.5,10.510000228881836,7705160.0,10.412050247192383
2014-09-26,10.770000457763672,10.350000381469727,10.640000343322754,10.649999618530273,13332100.0,10.550745964050293
2014-09-29,10.9399995803833,10.619999885559082,10.630000114440918,10.75,11210105.0,10.649813652038574
2014-09-30,11.09000015258789,10.699999809265137,10.699999809265137,10.979999542236328,10711465.0,10.877670288085938
2014-10-08,11.010000228881836,10.510000228881836,10.979999542236328,10.819999694824219,9759499.0,10.719161033630371
2014-10-09,10.850000381469727,10.5,10.850000381469727,10.699999809265137,7229914.0,10.600279808044434
2014-10-10,10.930000305175781,10.569999694824219,10.710000038146973,10.680000305175781,7710294.0,10.580467224121094
2014-10-13,10.619999885559082,10.369999885559082,10.619999885559082,10.449999809265137,5638466.0,10.352609634399414
2014-10-14,10.630000114440918,10.329999923706055,10.4399995803833,10.539999961853027,5346853.0,10.441770553588867
2014-10-15,10.619999885559082,10.420000076293945,10.489999771118164,10.59000015258789,3723889.0,10.491305351257324
2014-10-16,10.5600004196167,10.34000015258789,10.489999771118164,10.359999656677246,5353998.0,10.263448715209961
2014-10-17,10.449999809265137,10.010000228881836,10.399999618530273,10.130000114440918,3597536.0,10.035592079162598
2014-10-20,10.369999885559082,10.100000381469727,10.100000381469727,10.329999923706055,2656556.0,10.233728408813477
2014-10-21,10.40999984741211,10.149999618530273,10.34000015258789,10.180000305175781,2376371.0,10.085126876831055
2014-10-22,10.329999923706055,10.170000076293945,10.1899995803833,10.1899995803833,2149945.0,10.095032691955566
2014-10-23,10.470000267028809,10.100000381469727,10.100000381469727,10.449999809265137,4856958.0,10.352609634399414
2014-10-24,10.600000381469727,10.25,10.420000076293945,10.260000228881836,4317797.0,10.16438102722168
2014-10-27,10.579999923706055,10.210000038146973,10.579999923706055,10.25,3830431.0,10.154473304748535
2014-10-28,10.430000305175781,10.260000228881836,10.260000228881836,10.420000076293945,3950564.0,10.32288932800293
2014-10-29,10.75,10.4399995803833,10.460000038146973,10.630000114440918,10672248.0,10.530932426452637
2014-10-30,10.760000228881836,10.390000343322754,10.649999618530273,10.420000076293945,7221139.0,10.32288932800293
2014-10-31,10.5,10.180000305175781,10.449999809265137,10.220000267028809,5933163.0,10.124753952026367
2014-11-03,11.180000305175781,10.270000457763672,10.270000457763672,10.850000381469727,18146684.0,10.748882293701172
2014-11-04,10.9399995803833,10.609999656677246,10.75,10.800000190734863,8281668.0,10.699348449707031
2014-11-05,10.739999771118164,10.520000457763672,10.729999542236328,10.529999732971191,5490894.0,10.431864738464355
2014-11-06,10.760000228881836,10.420000076293945,10.489999771118164,10.6899995803833,6596585.0,10.590372085571289
2014-11-07,10.960000038146973,10.529999732971191,10.630000114440918,10.59000015258789,7646601.0,10.491305351257324
2014-11-10,10.84000015258789,10.510000228881836,10.65999984741211,10.699999809265137,5538991.0,10.600279808044434
2014-11-11,10.729999542236328,10.130000114440918,10.699999809265137,10.279999732971191,8311839.0,10.18419361114502
2014-11-12,10.319999694824219,10.100000381469727,10.149999618530273,10.300000190734863,3080754.0,10.204009056091309
2014-11-13,10.289999961853027,9.880000114440918,10.289999961853027,9.899999618530273,6530899.0,9.807735443115234
2014-11-14,10.0,9.8100004196167,9.899999618530273,9.960000038146973,2461759.0,9.86717700958252
2014-11-17,10.100000381469727,9.890000343322754,9.899999618530273,10.029999732971191,2471267.0,9.936524391174316
2014-11-18,10.140000343322754,9.960000038146973,10.09000015258789,10.079999923706055,1752331.0,9.986058235168457
2014-11-19,10.140000343322754,10.039999961853027,10.079999923706055,10.119999885559082,2536310.0,10.02568531036377
2014-11-20,10.229999542236328,9.949999809265137,10.119999885559082,10.15999984741211,3208920.0,10.065312385559082
2014-11-21,10.40999984741211,10.119999885559082,10.130000114440918,10.300000190734863,3738722.0,10.204009056091309
2014-11-24,10.390000343322754,10.260000228881836,10.380000114440918,10.369999885559082,3309150.0,10.273355484008789
2014-11-25,10.479999542236328,10.289999961853027,10.390000343322754,10.449999809265137,3894054.0,10.352609634399414
2014-11-26,10.550000190734863,10.369999885559082,10.4399995803833,10.430000305175781,4065894.0,10.332796096801758
2014-11-27,10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0.0,10.332796096801758
2014-11-28,10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0.0,10.332796096801758
2014-12-01,10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0.0,10.332796096801758
2014-12-02,10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0.0,10.332796096801758
2014-12-03,10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0.0,10.332796096801758
2014-12-04,11.010000228881836,10.510000228881836,11.0,10.59000015258789,15101079.0,10.491305351257324
2014-12-05,10.579999923706055,9.800000190734863,10.550000190734863,9.9399995803833,12393493.0,9.847362518310547
2014-12-08,10.180000305175781,9.829999923706055,9.899999618530273,9.890000343322754,6827841.0,9.797828674316406
2014-12-09,10.029999732971191,9.199999809265137,9.920000076293945,9.210000038146973,8895591.0,9.124166488647461
2014-12-10,9.520000457763672,8.899999618530273,8.899999618530273,9.369999885559082,4678556.0,9.282674789428711
2014-12-11,9.569999694824219,9.289999961853027,9.40999984741211,9.5,4682792.0,9.411462783813477
2014-12-12,9.789999961853027,9.5,9.5,9.619999885559082,4092142.0,9.53034496307373
2014-12-15,9.84000015258789,9.489999771118164,9.619999885559082,9.8100004196167,4441538.0,9.718574523925781
2014-12-16,9.850000381469727,9.649999618530273,9.850000381469727,9.65999984741211,4478723.0,9.569972038269043
2014-12-17,9.720000267028809,9.390000343322754,9.699999809265137,9.420000076293945,3736749.0,9.332209587097168
2014-12-18,9.550000190734863,9.399999618530273,9.539999961853027,9.460000038146973,2783726.0,9.37183666229248
2014-12-19,9.460000038146973,9.069999694824219,9.460000038146973,9.1899995803833,4034430.0,9.104351997375488
2014-12-22,9.140000343322754,8.630000114440918,9.140000343322754,8.649999618530273,4448314.0,8.569384574890137
2014-12-23,8.859999656677246,8.670000076293945,8.6899995803833,8.6899995803833,2112844.0,8.609012603759766
2014-12-24,8.930000305175781,8.720000267028809,8.720000267028809,8.930000305175781,2034553.0,8.846776962280273
2014-12-25,9.039999961853027,8.850000381469727,8.949999809265137,8.979999542236328,2291038.0,8.896309852600098
2014-12-26,9.100000381469727,8.90999984741211,8.960000038146973,8.979999542236328,2157405.0,8.896309852600098
2014-12-29,9.779999732971191,9.210000038146973,9.40999984741211,9.479999542236328,8515857.0,9.39164924621582
2014-12-30,9.579999923706055,9.300000190734863,9.380000114440918,9.329999923706055,3606399.0,9.243047714233398
2014-12-31,9.4399995803833,9.180000305175781,9.329999923706055,9.210000038146973,3029581.0,9.124166488647461
2015-01-05,9.430000305175781,9.329999923706055,9.34000015258789,9.380000114440918,3498940.0,9.292581558227539
2015-01-06,9.380000114440918,9.100000381469727,9.319999694824219,9.369999885559082,3549588.0,9.282674789428711
2015-01-07,9.600000381469727,9.359999656677246,9.550000190734863,9.449999809265137,3039903.0,9.361928939819336
2015-01-08,9.470000267028809,9.199999809265137,9.460000038146973,9.300000190734863,2491029.0,9.213327407836914
2015-01-09,9.420000076293945,9.25,9.350000381469727,9.289999961853027,2255383.0,9.203421592712402
2015-01-12,9.319999694824219,9.079999923706055,9.300000190734863,9.079999923706055,1975681.0,8.995378494262695
2015-01-13,9.380000114440918,9.050000190734863,9.079999923706055,9.270000457763672,1779756.0,9.18360710144043
2015-01-14,9.279999732971191,9.09000015258789,9.270000457763672,9.260000228881836,1669975.0,9.173701286315918
2015-01-15,9.199999809265137,9.100000381469727,9.199999809265137,9.180000305175781,3356856.0,9.094446182250977
2015-01-16,9.220000267028809,9.130000114440918,9.199999809265137,9.199999809265137,2700287.0,9.114259719848633
2015-01-19,9.34000015258789,8.800000190734863,8.949999809265137,9.029999732971191,3913443.0,8.945843696594238
2015-01-20,9.420000076293945,9.050000190734863,9.0600004196167,9.380000114440918,3746793.0,9.292581558227539
2015-01-21,9.550000190734863,9.350000381469727,9.399999618530273,9.479999542236328,3809404.0,9.39164924621582
2015-01-22,9.649999618530273,9.449999809265137,9.479999542236328,9.619999885559082,4610270.0,9.53034496307373
2015-01-23,9.729999542236328,9.489999771118164,9.699999809265137,9.5600004196167,4119414.0,9.470904350280762
2015-01-26,9.710000038146973,9.510000228881836,9.5600004196167,9.680000305175781,3119638.0,9.589786529541016
2015-01-27,9.75,9.449999809265137,9.710000038146973,9.630000114440918,3593428.0,9.540251731872559
2015-01-28,9.670000076293945,9.510000228881836,9.609999656677246,9.630000114440918,3287183.0,9.540251731872559
2015-01-29,9.84000015258789,9.550000190734863,9.619999885559082,9.739999771118164,5555234.0,9.649226188659668
2015-01-30,9.930000305175781,9.640000343322754,9.8100004196167,9.739999771118164,4666069.0,9.649226188659668
2015-02-02,9.699999809265137,9.510000228881836,9.6899995803833,9.520000457763672,2834501.0,9.431278228759766
2015-02-03,9.600000381469727,9.5,9.520000457763672,9.579999923706055,2570733.0,9.490717887878418
2015-02-04,9.670000076293945,9.529999732971191,9.59000015258789,9.630000114440918,2288264.0,9.540251731872559
2015-02-05,9.739999771118164,9.579999923706055,9.630000114440918,9.59000015258789,3211386.0,9.500624656677246
2015-02-06,9.569999694824219,9.239999771118164,9.529999732971191,9.289999961853027,3028301.0,9.203421592712402
2015-02-09,9.550000190734863,9.289999961853027,9.289999961853027,9.40999984741211,2966091.0,9.322301864624023
2015-02-10,9.470000267028809,9.300000190734863,9.470000267028809,9.380000114440918,1634122.0,9.292581558227539
2015-02-11,9.5,9.350000381469727,9.359999656677246,9.430000305175781,1463535.0,9.342116355895996
2015-02-12,9.579999923706055,9.430000305175781,9.449999809265137,9.529999732971191,1412808.0,9.441183090209961
2015-02-13,9.729999542236328,9.569999694824219,9.569999694824219,9.699999809265137,3098919.0,9.609600067138672
2015-02-16,9.779999732971191,9.680000305175781,9.699999809265137,9.710000038146973,3395573.0,9.619505882263184
2015-02-17,9.850000381469727,9.680000305175781,9.760000228881836,9.819999694824219,3712669.0,9.72848129272461
2015-02-25,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0,9.72848129272461
2015-02-26,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0,9.72848129272461
2015-02-27,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0,9.72848129272461
2015-03-02,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0,9.72848129272461
2015-03-03,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0,9.72848129272461
2015-03-04,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0,9.72848129272461
2015-03-05,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0,9.72848129272461
2015-03-06,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0,9.72848129272461
2015-03-09,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0,9.72848129272461
2015-03-10,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0,9.72848129272461
2015-03-11,10.800000190734863,10.5,10.779999732971191,10.800000190734863,13009802.0,10.699348449707031
2015-03-12,11.789999961853027,10.949999809265137,11.100000381469727,11.220000267028809,29258232.0,11.115434646606445
2015-03-13,11.350000381469727,10.859999656677246,11.010000228881836,11.170000076293945,14027507.0,11.065899848937988
2015-03-16,11.4399995803833,11.029999732971191,11.149999618530273,11.390000343322754,14212256.0,11.283849716186523
2015-03-17,11.850000381469727,11.279999732971191,11.40999984741211,11.779999732971191,19502752.0,11.670214653015137
2015-03-18,11.850000381469727,11.539999961853027,11.710000038146973,11.720000267028809,12970983.0,11.610774993896484
2015-03-19,11.960000038146973,11.520000457763672,11.6899995803833,11.649999618530273,12282553.0,11.541425704956055
2015-03-20,11.75,11.470000267028809,11.630000114440918,11.539999961853027,8881866.0,11.432452201843262
2015-03-23,12.09000015258789,11.569999694824219,11.609999656677246,11.979999542236328,13903595.0,11.868350982666016
2015-03-24,11.9399995803833,11.40999984741211,11.9399995803833,11.680000305175781,13232872.0,11.571146965026855
2015-03-25,12.270000457763672,11.600000381469727,11.75,12.109999656677246,12460745.0,11.997138977050781
2015-03-26,12.34000015258789,11.800000190734863,12.100000381469727,11.90999984741211,10358266.0,11.799002647399902
2015-03-27,12.350000381469727,11.890000343322754,12.0,12.109999656677246,9004635.0,11.997138977050781
2015-03-30,12.279999732971191,11.979999542236328,12.130000114440918,12.010000228881836,8031848.0,11.8980712890625
2015-03-31,12.0,11.670000076293945,12.0,11.760000228881836,10851216.0,11.65040111541748
2015-04-01,12.100000381469727,11.720000267028809,11.779999732971191,12.0,8155196.0,11.888164520263672
2015-04-02,12.989999771118164,11.949999809265137,12.100000381469727,12.649999618530273,16213961.0,12.532106399536133
2015-04-03,12.920000076293945,12.390000343322754,12.489999771118164,12.579999923706055,11770028.0,12.462759017944336
2015-04-07,13.140000343322754,12.649999618530273,12.649999618530273,13.050000190734863,14331286.0,12.92837905883789
2015-04-08,13.670000076293945,12.899999618530273,13.149999618530273,13.5600004196167,17336451.0,13.433626174926758
2015-04-09,13.779999732971191,12.699999809265137,13.470000267028809,13.170000076293945,13757133.0,13.047260284423828
2015-04-10,14.489999771118164,12.949999809265137,13.0,14.300000190734863,16902956.0,14.166729927062988
2015-04-13,15.170000076293945,14.020000457763672,14.199999809265137,14.470000267028809,16492564.0,14.335144996643066
2015-04-14,14.760000228881836,14.100000381469727,14.489999771118164,14.729999542236328,10374284.0,14.592721939086914
2015-04-15,15.100000381469727,13.5600004196167,14.579999923706055,13.65999984741211,14581176.0,13.532694816589355
2015-04-16,14.25,13.350000381469727,13.520000457763672,13.859999656677246,11148520.0,13.730830192565918
2015-04-17,14.680000305175781,14.109999656677246,14.109999656677246,14.180000305175781,14113545.0,14.047847747802734
2015-04-20,14.199999809265137,13.380000114440918,14.199999809265137,13.5,17517787.0,13.374185562133789
2015-04-21,13.930000305175781,13.350000381469727,13.5,13.920000076293945,12886377.0,13.790270805358887
2015-04-22,15.149999618530273,13.899999618530273,13.899999618530273,14.989999771118164,21782067.0,14.850298881530762
2015-04-23,15.539999961853027,14.720000267028809,15.050000190734863,15.199999809265137,18557429.0,15.058341979980469
2015-04-24,15.079999923706055,14.550000190734863,14.989999771118164,14.8100004196167,11761481.0,14.671977043151855
2015-04-27,16.290000915527344,15.5,15.819999694824219,16.0,30305961.0,15.850886344909668
2015-04-28,16.1299991607666,15.229999542236328,15.789999961853027,15.779999732971191,15264616.0,15.632936477661133
2015-04-29,16.110000610351562,15.300000190734863,15.600000381469727,15.8100004196167,16068154.0,15.662656784057617
2015-04-30,16.100000381469727,15.699999809265137,15.789999961853027,15.920000076293945,13605601.0,15.771631240844727
2015-05-04,15.989999771118164,15.430000305175781,15.930000305175781,15.8100004196167,9320063.0,15.662656784057617
2015-05-05,15.8100004196167,14.640000343322754,15.8100004196167,15.029999732971191,12692219.0,14.889925956726074
2015-05-06,15.239999771118164,14.119999885559082,14.979999542236328,14.470000267028809,9437848.0,14.335144996643066
2015-05-07,14.479999542236328,13.760000228881836,14.300000190734863,13.989999771118164,8201189.0,13.859618186950684
2015-05-08,14.550000190734863,13.789999961853027,14.119999885559082,14.4399995803833,11039607.0,14.305423736572266
2015-05-11,15.199999809265137,14.199999809265137,14.510000228881836,15.069999694824219,17678923.0,14.929553031921387
2015-05-12,15.210000038146973,14.680000305175781,15.199999809265137,14.9399995803833,14484790.0,14.800764083862305
2015-05-13,15.260000228881836,14.720000267028809,14.899999618530273,15.180000305175781,12361983.0,15.038528442382812
2015-05-14,15.819999694824219,14.989999771118164,15.199999809265137,15.630000114440918,16129463.0,15.484333992004395
2015-05-15,15.550000190734863,14.890000343322754,15.529999732971191,15.010000228881836,10637806.0,14.870112419128418
2015-05-18,15.329999923706055,14.75,14.970000267028809,15.039999961853027,9292134.0,14.899832725524902
2015-05-19,15.5,14.899999618530273,14.979999542236328,15.420000076293945,9773633.0,15.276290893554688
2015-05-20,15.970000267028809,15.300000190734863,15.4399995803833,15.609999656677246,11690094.0,15.464520454406738
2015-05-21,17.170000076293945,15.510000228881836,15.609999656677246,17.170000076293945,18012547.0,17.00998306274414
2015-05-22,18.200000762939453,17.0,18.100000381469727,17.8700008392334,20429065.0,17.703458786010742
2015-05-25,18.950000762939453,17.280000686645508,17.790000915527344,18.81999969482422,17954684.0,18.644603729248047
2015-05-26,19.700000762939453,18.40999984741211,18.940000534057617,19.010000228881836,16973261.0,18.832834243774414
2015-05-27,20.90999984741211,18.530000686645508,18.799999237060547,20.010000228881836,16904478.0,19.823514938354492
2015-05-28,21.649999618530273,19.299999237060547,20.200000762939453,19.579999923706055,17473960.0,19.39752197265625
2015-05-29,21.540000915527344,18.010000228881836,20.0,21.540000915527344,23246592.0,21.339256286621094
2015-06-01,23.549999237060547,21.850000381469727,23.0,22.559999465942383,17871075.0,22.349750518798828
2015-06-02,24.139999389648438,22.299999237060547,22.899999618530273,23.5,14803214.0,23.280988693237305
2015-06-03,25.770000457763672,23.799999237060547,24.579999923706055,25.6200008392334,21756181.0,25.3812313079834
2015-06-04,25.600000381469727,23.059999465942383,25.600000381469727,23.90999984741211,25176226.0,23.687166213989258
2015-06-05,24.3700008392334,23.0,23.950000762939453,23.31999969482422,20162308.0,23.1026668548584
2015-06-08,23.700000762939453,22.329999923706055,23.149999618530273,22.780000686645508,17447581.0,22.567699432373047
2015-06-09,23.0,22.219999313354492,22.600000381469727,22.600000381469727,10115116.0,22.38937759399414
2015-06-10,23.950000762939453,22.59000015258789,22.799999237060547,23.219999313354492,13824467.0,23.003597259521484
2015-06-11,23.68000030517578,22.670000076293945,23.229999542236328,23.219999313354492,11846885.0,23.003597259521484
2015-06-12,24.229999542236328,23.100000381469727,23.579999923706055,23.979999542236328,15750176.0,23.756515502929688
2015-06-15,24.280000686645508,22.43000030517578,23.979999542236328,22.469999313354492,15234630.0,22.260587692260742
2015-06-16,22.020000457763672,20.219999313354492,22.0,20.239999771118164,13438845.0,20.05137062072754
2015-06-17,20.65999984741211,19.309999465942383,20.239999771118164,20.639999389648438,10781028.0,20.447643280029297
2015-06-18,21.190000534057617,19.649999618530273,21.0,19.84000015258789,8561793.0,19.65509796142578
2015-06-19,20.229999542236328,17.860000610351562,19.860000610351562,17.860000610351562,7139767.0,17.693553924560547
2015-06-23,18.459999084472656,16.219999313354492,17.93000030517578,18.0,10179678.0,17.832246780395508
2015-06-24,19.799999237060547,17.899999618530273,18.209999084472656,19.799999237060547,14209729.0,19.61547088623047
2015-06-25,20.530000686645508,18.299999237060547,20.06999969482422,18.760000228881836,11107272.0,18.585163116455078
2015-06-26,18.350000381469727,16.8799991607666,18.0,16.8799991607666,8714296.0,16.72268295288086
2015-06-29,17.809999465942383,15.1899995803833,17.200000762939453,15.1899995803833,14471770.0,15.048434257507324
2015-06-30,16.290000915527344,13.670000076293945,14.899999618530273,15.800000190734863,19178034.0,15.652750968933105
2015-07-01,16.799999237060547,14.220000267028809,15.600000381469727,15.279999732971191,14727560.0,15.137596130371094
2015-07-02,15.100000381469727,13.75,15.100000381469727,13.75,12206729.0,13.621854782104492
2015-07-03,13.800000190734863,12.380000114440918,13.0,12.380000114440918,12296871.0,12.264623641967773
2015-07-06,13.550000190734863,11.140000343322754,13.550000190734863,11.140000343322754,17588235.0,11.036179542541504
2015-07-07,10.479999542236328,10.029999732971191,10.470000267028809,10.029999732971191,7985385.0,9.936524391174316
2015-07-08,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,381100.0,8.945843696594238
2015-07-09,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0.0,8.945843696594238
2015-07-10,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0.0,8.945843696594238
2015-07-13,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,1071201.0,9.837456703186035
2015-07-14,10.920000076293945,10.920000076293945,10.920000076293945,10.920000076293945,193945.0,10.818230628967285
2015-07-15,12.010000228881836,10.920000076293945,12.010000228881836,11.210000038146973,40808278.0,11.1055269241333
2015-07-16,11.819999694824219,10.09000015258789,10.449999809265137,11.470000267028809,23204685.0,11.363103866577148
2015-07-17,12.619999885559082,11.489999771118164,11.5,12.619999885559082,19056427.0,12.502386093139648
2015-07-20,13.880000114440918,12.619999885559082,12.949999809265137,13.880000114440918,25617368.0,13.750643730163574
2015-07-21,14.850000381469727,13.010000228881836,13.600000381469727,14.460000038146973,23016535.0,14.325239181518555
2015-07-22,14.770000457763672,13.539999961853027,14.300000190734863,14.1899995803833,20291353.0,14.057754516601562
2015-07-23,14.600000381469727,13.819999694824219,14.039999961853027,14.529999732971191,17904816.0,14.394585609436035
2015-07-24,15.130000114440918,14.0,14.760000228881836,14.34000015258789,21467705.0,14.2063570022583
2015-07-27,14.550000190734863,12.90999984741211,13.960000038146973,12.90999984741211,16785626.0,12.789684295654297
2015-07-28,13.25,11.619999885559082,11.800000190734863,12.720000267028809,16951495.0,12.601454734802246
2015-07-29,13.550000190734863,12.069999694824219,12.819999694824219,13.359999656677246,12711075.0,13.235489845275879
2015-07-30,13.59000015258789,12.199999809265137,13.0,12.710000038146973,13324893.0,12.591547012329102
2015-07-31,12.899999618530273,12.0,12.479999542236328,12.609999656677246,10857304.0,12.49247932434082
2015-08-03,12.609999656677246,11.329999923706055,12.260000228881836,12.260000228881836,12293550.0,12.145742416381836
2015-08-04,13.229999542236328,12.15999984741211,12.15999984741211,13.149999618530273,14097190.0,13.027446746826172
2015-08-05,13.199999809265137,12.569999694824219,13.100000381469727,12.609999656677246,12085797.0,12.49247932434082
2015-08-06,13.149999618530273,12.010000228881836,12.649999618530273,13.050000190734863,12780863.0,12.92837905883789
2015-08-07,14.039999961853027,13.140000343322754,13.140000343322754,13.789999961853027,16792078.0,13.661481857299805
2015-08-10,14.75,14.010000228881836,14.010000228881836,14.470000267028809,15235880.0,14.335144996643066
2015-08-11,14.649999618530273,13.880000114440918,14.5,14.1899995803833,13287979.0,14.057754516601562
2015-08-12,15.5,14.0,14.210000038146973,14.640000343322754,19876128.0,14.503561973571777
2015-08-13,15.6899995803833,14.34000015258789,14.569999694824219,15.609999656677246,15846812.0,15.464520454406738
2015-08-14,16.700000762939453,15.579999923706055,16.450000762939453,15.859999656677246,26325075.0,15.712190628051758
2015-08-17,16.780000686645508,15.390000343322754,15.390000343322754,16.68000030517578,22425979.0,16.524547576904297
2015-08-18,16.950000762939453,15.010000228881836,16.760000228881836,15.010000228881836,19200190.0,14.870112419128418
2015-08-19,15.5,13.600000381469727,13.699999809265137,15.0600004196167,15366367.0,14.919646263122559
2015-08-20,15.149999618530273,13.600000381469727,14.729999542236328,13.649999618530273,10265835.0,13.522787094116211
2015-08-21,13.399999618530273,12.3100004196167,13.380000114440918,12.520000457763672,15203850.0,12.403319358825684
2015-08-24,12.199999809265137,11.270000457763672,12.199999809265137,11.270000457763672,7665301.0,11.164968490600586
2015-08-25,10.430000305175781,10.140000343322754,10.140000343322754,10.140000343322754,9655384.0,10.045499801635742
2015-08-26,10.489999771118164,9.0600004196167,10.210000038146973,9.239999771118164,26141289.0,9.217517852783203
2015-08-27,10.15999984741211,9.449999809265137,9.449999809265137,10.15999984741211,18341101.0,10.135279655456543
2015-08-28,11.15999984741211,10.25,10.449999809265137,11.140000343322754,16663577.0,11.112895965576172
2015-08-31,11.069999694824219,10.180000305175781,10.899999618530273,10.270000457763672,13534250.0,10.245013236999512
2015-09-01,10.180000305175781,9.359999656677246,10.180000305175781,9.390000343322754,10984768.0,9.367154121398926
2015-09-02,9.899999618530273,8.600000381469727,9.0,9.170000076293945,9657963.0,9.147688865661621
2015-09-07,9.970000267028809,9.319999694824219,9.600000381469727,9.539999961853027,6164305.0,9.516788482666016
2015-09-08,10.40999984741211,9.430000305175781,9.600000381469727,10.350000381469727,7614581.0,10.32481861114502
2015-09-09,10.890000343322754,10.350000381469727,10.380000114440918,10.8100004196167,10139212.0,10.783699035644531
2015-09-10,10.960000038146973,10.3100004196167,10.65999984741211,10.380000114440918,7748370.0,10.354744911193848
2015-09-11,10.680000305175781,10.029999732971191,10.229999542236328,10.4399995803833,6969456.0,10.41459846496582
2015-09-14,10.739999771118164,9.399999618530273,10.699999809265137,9.399999618530273,10448506.0,9.377128601074219
2015-09-15,9.399999618530273,8.720000267028809,9.079999923706055,8.739999771118164,6577201.0,8.718734741210938
2015-09-16,9.609999656677246,8.800000190734863,8.800000190734863,9.609999656677246,7859005.0,9.586617469787598
2015-09-17,10.25,9.399999618530273,9.779999732971191,9.479999542236328,10757720.0,9.456933975219727
2015-09-18,9.880000114440918,9.5,9.720000267028809,9.760000228881836,4841509.0,9.73625373840332
2015-09-21,10.479999542236328,9.630000114440918,9.630000114440918,10.399999618530273,8069995.0,10.374695777893066
2015-09-22,10.550000190734863,10.079999923706055,10.420000076293945,10.260000228881836,7970443.0,10.235036849975586
2015-09-23,10.239999771118164,9.800000190734863,10.0,9.869999885559082,6601419.0,9.845985412597656
2015-09-24,10.149999618530273,9.869999885559082,9.989999771118164,10.119999885559082,7586521.0,10.095376968383789
2015-09-25,10.069999694824219,9.260000228881836,10.010000228881836,9.40999984741211,8413136.0,9.387104988098145
2015-09-28,9.670000076293945,9.199999809265137,9.399999618530273,9.609999656677246,4577892.0,9.586617469787598
2015-09-29,9.470000267028809,9.170000076293945,9.399999618530273,9.34000015258789,4352407.0,9.317275047302246
2015-09-30,9.449999809265137,9.25,9.270000457763672,9.380000114440918,3748156.0,9.357177734375
2015-10-08,10.09000015258789,9.680000305175781,9.760000228881836,9.920000076293945,7320635.0,9.895864486694336
2015-10-09,10.3100004196167,9.800000190734863,9.899999618530273,10.1899995803833,8254992.0,10.165206909179688
2015-10-12,10.869999885559082,10.199999809265137,10.199999809265137,10.710000038146973,10271779.0,10.683941841125488
2015-10-13,10.970000267028809,10.609999656677246,10.670000076293945,10.949999809265137,8361768.0,10.923357963562012
2015-10-14,11.119999885559082,10.729999542236328,10.930000305175781,10.760000228881836,9401478.0,10.733820915222168
2015-10-15,11.3100004196167,10.699999809265137,10.699999809265137,11.270000457763672,8374262.0,11.242579460144043
2015-10-16,11.649999618530273,10.979999542236328,11.34000015258789,11.579999923706055,11567115.0,11.551825523376465
2015-10-19,11.949999809265137,11.100000381469727,11.5,11.819999694824219,14267086.0,11.791240692138672
2015-10-20,12.279999732971191,11.479999542236328,11.609999656677246,11.9399995803833,15568144.0,11.910948753356934
2015-10-21,11.920000076293945,10.75,11.899999618530273,10.760000228881836,14134467.0,10.733820915222168
2015-10-22,11.1899995803833,10.550000190734863,10.760000228881836,11.170000076293945,9968463.0,11.142823219299316
2015-10-23,11.600000381469727,11.149999618530273,11.210000038146973,11.489999771118164,8682679.0,11.462043762207031
2015-10-26,11.760000228881836,11.380000114440918,11.670000076293945,11.59000015258789,9808902.0,11.561800956726074
2015-10-27,11.859999656677246,10.8100004196167,11.489999771118164,11.819999694824219,10857146.0,11.791240692138672
2015-10-28,12.170000076293945,11.619999885559082,11.680000305175781,11.9399995803833,12933708.0,11.910948753356934
2015-10-29,12.390000343322754,11.579999923706055,11.710000038146973,12.34000015258789,17893123.0,12.309976577758789
2015-10-30,12.75,11.859999656677246,12.199999809265137,12.319999694824219,12599299.0,12.290024757385254
2015-11-02,12.65999984741211,11.789999961853027,12.039999961853027,12.119999885559082,10087225.0,12.090511322021484
2015-11-03,12.920000076293945,11.949999809265137,12.09000015258789,12.699999809265137,13171376.0,12.669099807739258
2015-11-04,13.550000190734863,12.720000267028809,12.760000228881836,13.220000267028809,18270064.0,13.187834739685059
2015-11-05,14.449999809265137,13.0,13.1899995803833,13.420000076293945,23917431.0,13.387348175048828
2015-11-06,13.630000114440918,13.010000228881836,13.300000190734863,13.420000076293945,19888495.0,13.387348175048828
2015-11-09,13.680000305175781,12.800000190734863,13.210000038146973,13.40999984741211,15781756.0,13.377372741699219
2015-11-10,14.0,13.09000015258789,13.199999809265137,13.729999542236328,14519493.0,13.696593284606934
2015-11-11,14.460000038146973,13.550000190734863,13.6899995803833,14.449999809265137,21288005.0,14.414841651916504
2015-11-12,15.5,13.899999618530273,14.430000305175781,15.050000190734863,24135962.0,15.013382911682129
2015-11-13,14.979999542236328,14.229999542236328,14.850000381469727,14.390000343322754,12323239.0,14.354989051818848
2015-11-16,14.800000190734863,13.850000381469727,13.850000381469727,14.579999923706055,9104849.0,14.544526100158691
2015-11-17,14.989999771118164,14.399999618530273,14.720000267028809,14.869999885559082,14830208.0,14.833820343017578
2015-11-18,14.979999542236328,13.899999618530273,14.859999656677246,14.470000267028809,10364855.0,14.434793472290039
2015-11-19,15.119999885559082,14.260000228881836,14.5,14.9399995803833,26079503.0,14.90364933013916
2015-11-20,15.100000381469727,14.520000457763672,15.0,14.880000114440918,18880323.0,14.843795776367188
2015-11-23,15.0,13.960000038146973,14.979999542236328,14.010000228881836,22671045.0,13.975913047790527
2015-11-24,14.25,13.680000305175781,13.989999771118164,14.010000228881836,14267526.0,13.975913047790527
2015-11-25,14.199999809265137,13.779999732971191,13.989999771118164,14.140000343322754,14027679.0,14.105596542358398
2015-11-26,14.649999618530273,13.899999618530273,14.149999618530273,14.600000381469727,19412720.0,14.564477920532227
2015-11-27,14.949999809265137,13.670000076293945,14.399999618530273,13.75,18913646.0,13.716545104980469
2015-11-30,13.960000038146973,12.380000114440918,13.729999542236328,13.09000015258789,18066204.0,13.058151245117188
2015-12-01,13.270000457763672,12.630000114440918,13.0,13.09000015258789,7830062.0,13.058151245117188
2015-12-02,13.130000114440918,12.149999618530273,13.109999656677246,12.899999618530273,5882201.0,12.868613243103027
2015-12-03,14.1899995803833,13.130000114440918,13.130000114440918,14.1899995803833,22265580.0,14.155474662780762
2015-12-04,14.1899995803833,13.609999656677246,14.0,13.8100004196167,14136391.0,13.776399612426758
2015-12-07,14.010000228881836,13.640000343322754,13.739999771118164,13.84000015258789,7528595.0,13.806326866149902
2015-12-08,13.829999923706055,12.970000267028809,13.829999923706055,13.0,8151861.0,12.96837043762207
2015-12-09,13.100000381469727,12.470000267028809,12.899999618530273,12.640000343322754,7408850.0,12.609246253967285
2015-12-10,13.050000190734863,12.479999542236328,12.630000114440918,12.90999984741211,9132951.0,12.878588676452637
2015-12-11,13.109999656677246,12.800000190734863,12.989999771118164,12.890000343322754,6830196.0,12.858637809753418
2015-12-14,13.109999656677246,12.5,12.65999984741211,13.09000015258789,6435162.0,13.058151245117188
2015-12-15,13.5,13.0,13.09000015258789,13.289999961853027,6490085.0,13.257664680480957
2015-12-16,13.8100004196167,13.220000267028809,13.350000381469727,13.529999732971191,10560190.0,13.49708080291748
2015-12-17,13.800000190734863,13.449999809265137,13.75,13.640000343322754,9636665.0,13.606813430786133
2015-12-18,13.760000228881836,13.380000114440918,13.619999885559082,13.5,7359075.0,13.467153549194336
2015-12-21,13.920000076293945,13.300000190734863,13.460000038146973,13.779999732971191,9174859.0,13.746472358703613
2015-12-22,14.210000038146973,13.539999961853027,13.789999961853027,14.09000015258789,13134068.0,14.055718421936035
2015-12-23,14.260000228881836,13.800000190734863,14.199999809265137,13.890000343322754,9806659.0,13.856204986572266
2015-12-24,13.84000015258789,13.399999618530273,13.739999771118164,13.779999732971191,5589785.0,13.746472358703613
2015-12-25,14.100000381469727,13.710000038146973,13.779999732971191,14.050000190734863,6535295.0,14.015815734863281
2015-12-28,14.0600004196167,13.25,14.0600004196167,13.270000457763672,9220374.0,13.237713813781738
2015-12-29,13.529999732971191,13.0,13.180000305175781,13.489999771118164,5096735.0,13.457178115844727
2015-12-30,13.829999923706055,13.399999618530273,13.5,13.720000267028809,6475230.0,13.68661880493164
2015-12-31,13.920000076293945,13.600000381469727,13.600000381469727,13.710000038146973,6221588.0,13.676642417907715
2016-01-04,13.850000381469727,12.34000015258789,13.75,12.34000015258789,6293062.0,12.309976577758789
2016-01-05,12.260000228881836,11.109999656677246,11.359999656677246,11.699999809265137,8519638.0,11.67153263092041
2016-01-06,12.380000114440918,11.569999694824219,11.710000038146973,12.220000267028809,6897623.0,12.190268516540527
2016-01-07,12.0,11.0,11.949999809265137,11.0,1830600.0,10.973236083984375
2016-01-08,11.430000305175781,10.180000305175781,11.220000267028809,11.0,8215346.0,10.973236083984375
2016-01-11,10.9399995803833,9.899999618530273,10.800000190734863,9.899999618530273,6869938.0,9.8759126663208
2016-01-12,10.180000305175781,9.609999656677246,9.9399995803833,9.9399995803833,7093345.0,9.915815353393555
2016-01-13,10.420000076293945,9.729999542236328,10.100000381469727,9.770000457763672,6582290.0,9.74622917175293
2016-01-14,10.369999885559082,9.460000038146973,9.600000381469727,10.239999771118164,4754332.0,10.21508502960205
2016-01-15,10.430000305175781,9.869999885559082,10.199999809265137,9.989999771118164,4937827.0,9.965693473815918
2016-01-18,10.289999961853027,9.600000381469727,9.800000190734863,10.140000343322754,6741462.0,10.115328788757324
2016-01-19,10.5,9.859999656677246,10.109999656677246,10.449999809265137,7880385.0,10.42457389831543
2016-01-20,10.470000267028809,9.979999542236328,10.350000381469727,9.989999771118164,8435381.0,9.965693473815918
2016-01-21,10.279999732971191,9.699999809265137,9.8100004196167,9.949999809265137,9839320.0,9.925790786743164
2016-01-22,10.170000076293945,9.710000038146973,10.0,10.0600004196167,5581657.0,10.035523414611816
2016-01-25,10.229999542236328,10.0,10.140000343322754,10.119999885559082,4106410.0,10.095376968383789
2016-01-26,10.020000457763672,9.220000267028809,10.0,9.600000381469727,7191509.0,9.576642990112305
2016-01-27,9.859999656677246,9.130000114440918,9.619999885559082,9.819999694824219,8370534.0,9.796107292175293
2016-01-28,9.850000381469727,9.3100004196167,9.699999809265137,9.619999885559082,5856778.0,9.596593856811523
2016-01-29,10.069999694824219,9.40999984741211,9.619999885559082,9.989999771118164,4127035.0,9.965693473815918
2016-02-01,9.989999771118164,9.449999809265137,9.960000038146973,9.649999618530273,2818774.0,9.626520156860352
2016-02-02,10.050000190734863,9.600000381469727,9.670000076293945,9.9399995803833,5491422.0,9.915815353393555
2016-02-03,9.979999542236328,9.649999618530273,9.779999732971191,9.949999809265137,3580219.0,9.925790786743164
2016-02-04,10.670000076293945,9.949999809265137,9.979999542236328,10.479999542236328,6787665.0,10.454501152038574
2016-02-05,10.489999771118164,10.100000381469727,10.399999618530273,10.149999618530273,5057801.0,10.125304222106934
2016-02-15,10.25,9.699999809265137,9.880000114440918,10.130000114440918,3087846.0,10.105353355407715
2016-02-16,10.579999923706055,10.140000343322754,10.140000343322754,10.520000457763672,4745107.0,10.494404792785645
2016-02-17,10.649999618530273,10.40999984741211,10.479999542236328,10.619999885559082,4744722.0,10.594161033630371
2016-02-18,11.25,10.550000190734863,10.600000381469727,10.869999885559082,7594202.0,10.843552589416504
2016-02-19,11.149999618530273,10.649999618530273,10.680000305175781,10.930000305175781,5694823.0,10.903407096862793
2016-02-22,11.199999809265137,10.779999732971191,11.140000343322754,10.9399995803833,9096940.0,10.913381576538086
2016-02-23,10.989999771118164,10.399999618530273,10.890000343322754,10.720000267028809,7847434.0,10.693918228149414
2016-02-24,10.760000228881836,10.430000305175781,10.630000114440918,10.699999809265137,4379877.0,10.673966407775879
2016-02-25,10.760000228881836,9.630000114440918,10.699999809265137,9.649999618530273,7903400.0,9.626520156860352
2016-02-26,9.800000190734863,9.199999809265137,9.779999732971191,9.619999885559082,4806473.0,9.596593856811523
2016-02-29,9.600000381469727,8.670000076293945,9.539999961853027,8.859999656677246,3941822.0,8.8384428024292
2016-03-01,9.199999809265137,8.760000228881836,8.90999984741211,9.09000015258789,3453510.0,9.067883491516113
2016-03-02,9.649999618530273,9.050000190734863,9.069999694824219,9.59000015258789,4777308.0,9.566667556762695
2016-03-03,9.699999809265137,9.479999542236328,9.65999984741211,9.489999771118164,4807057.0,9.466910362243652
2016-03-04,9.770000457763672,9.3100004196167,9.489999771118164,9.5,7930680.0,9.476885795593262
2016-03-07,9.9399995803833,9.539999961853027,9.550000190734863,9.75,5582621.0,9.726277351379395
2016-03-08,10.149999618530273,9.420000076293945,9.65999984741211,10.119999885559082,9305083.0,10.095376968383789
2016-03-09,10.569999694824219,9.739999771118164,10.0600004196167,9.789999961853027,12785710.0,9.766180038452148
2016-03-10,9.75,9.149999618530273,9.75,9.170000076293945,8471432.0,9.147688865661621
2016-03-11,9.239999771118164,9.0,9.020000457763672,9.180000305175781,3189965.0,9.157665252685547
2016-03-14,9.640000343322754,9.25,9.25,9.479999542236328,3749508.0,9.456933975219727
2016-03-15,9.800000190734863,9.449999809265137,9.529999732971191,9.760000228881836,7946154.0,9.73625373840332
2016-03-16,9.970000267028809,9.619999885559082,9.890000343322754,9.670000076293945,4527018.0,9.646471977233887
2016-03-17,9.989999771118164,9.680000305175781,9.699999809265137,9.890000343322754,4860915.0,9.865937232971191
2016-03-18,10.460000038146973,9.90999984741211,9.970000267028809,10.380000114440918,7106665.0,10.354744911193848
2016-03-21,10.75,10.359999656677246,10.470000267028809,10.600000381469727,7186734.0,10.574210166931152
2016-03-22,11.65999984741211,10.430000305175781,10.470000267028809,11.390000343322754,14783500.0,11.362287521362305
2016-03-23,11.720000267028809,11.149999618530273,11.380000114440918,11.65999984741211,10960870.0,11.631629943847656
2016-03-24,11.899999618530273,11.3100004196167,11.5600004196167,11.770000457763672,8610690.0,11.741363525390625
2016-03-25,12.34000015258789,11.600000381469727,11.670000076293945,12.050000190734863,9523170.0,12.020681381225586
2016-03-28,12.300000190734863,11.539999961853027,12.100000381469727,11.720000267028809,5445854.0,11.691484451293945
2016-03-29,11.850000381469727,11.359999656677246,11.600000381469727,11.6899995803833,4655504.0,11.6615571975708
2016-03-30,11.899999618530273,11.550000190734863,11.75,11.890000343322754,6748544.0,11.861071586608887
2016-03-31,12.09000015258789,11.680000305175781,11.989999771118164,11.859999656677246,5230530.0,11.831143379211426
2016-04-01,11.930000305175781,11.449999809265137,11.84000015258789,11.8100004196167,4164435.0,11.781266212463379
2016-04-05,12.170000076293945,11.65999984741211,11.8100004196167,12.050000190734863,4866939.0,12.020681381225586
2016-04-06,12.59000015258789,11.90999984741211,11.970000267028809,12.420000076293945,9640000.0,12.38978099822998
2016-04-07,12.569999694824219,11.8100004196167,12.420000076293945,12.100000381469727,6533195.0,12.070560455322266
2016-04-08,12.100000381469727,11.789999961853027,11.920000076293945,12.0600004196167,4268751.0,12.030657768249512
2016-04-11,12.979999542236328,12.109999656677246,12.109999656677246,12.649999618530273,8629264.0,12.619221687316895
2016-04-12,12.8100004196167,12.270000457763672,12.520000457763672,12.569999694824219,6478154.0,12.539416313171387
2016-04-13,12.930000305175781,12.5,12.539999961853027,12.75,6137522.0,12.718978881835938
2016-04-14,12.84000015258789,12.520000457763672,12.720000267028809,12.800000190734863,3855599.0,12.7688570022583
2016-04-15,13.199999809265137,12.630000114440918,12.800000190734863,13.119999885559082,8623133.0,13.088078498840332
2016-04-18,13.180000305175781,12.789999961853027,13.180000305175781,12.979999542236328,9759124.0,12.948418617248535
2016-04-19,13.130000114440918,12.84000015258789,12.949999809265137,12.899999618530273,6039358.0,12.868613243103027
2016-04-20,13.0600004196167,11.699999809265137,12.979999542236328,12.449999809265137,8636445.0,12.419708251953125
2016-04-21,12.59000015258789,12.0,12.359999656677246,12.229999542236328,3992195.0,12.20024299621582
2016-04-22,12.229999542236328,11.880000114440918,12.109999656677246,12.109999656677246,3340902.0,12.080534934997559
2016-04-25,12.199999809265137,11.770000457763672,12.069999694824219,12.140000343322754,3701779.0,12.11046314239502
2016-04-26,12.369999885559082,11.949999809265137,12.119999885559082,12.350000381469727,4081335.0,12.319952011108398
2016-04-27,12.600000381469727,12.359999656677246,12.380000114440918,12.380000114440918,3729091.0,12.349879264831543
2016-04-28,12.479999542236328,11.789999961853027,12.289999961853027,12.029999732971191,5803561.0,12.00072956085205
2016-04-29,12.149999618530273,11.850000381469727,12.0,12.0,2697869.0,11.970803260803223
2016-05-03,12.350000381469727,11.859999656677246,11.970000267028809,12.199999809265137,6516359.0,12.170316696166992
2016-05-04,12.449999809265137,12.109999656677246,12.199999809265137,12.289999961853027,9820941.0,12.26009750366211
2016-05-05,12.430000305175781,12.09000015258789,12.279999732971191,12.210000038146973,7160282.0,12.180292129516602
2016-05-06,12.5,11.819999694824219,12.279999732971191,11.979999542236328,12663371.0,11.950851440429688
2016-05-09,11.699999809265137,10.779999732971191,11.699999809265137,10.779999732971191,10618338.0,10.753771781921387
2016-05-10,10.859999656677246,10.119999885559082,10.600000381469727,10.229999542236328,7853060.0,10.205109596252441
2016-05-11,10.449999809265137,10.0,10.449999809265137,10.029999732971191,6257140.0,10.005596160888672
2016-05-12,10.289999961853027,9.630000114440918,9.800000190734863,10.229999542236328,5382832.0,10.205109596252441
2016-05-13,10.350000381469727,9.670000076293945,10.25,10.100000381469727,3293811.0,10.07542610168457
2016-05-16,10.319999694824219,10.010000228881836,10.020000457763672,10.289999961853027,4979418.0,10.26496410369873
2016-05-17,10.430000305175781,10.029999732971191,10.270000457763672,10.149999618530273,6045453.0,10.125304222106934
2016-05-18,10.079999923706055,9.75,9.989999771118164,9.859999656677246,3877041.0,9.836009979248047
2016-05-19,10.149999618530273,9.779999732971191,9.949999809265137,10.010000228881836,5987467.0,9.985645294189453
2016-05-20,10.199999809265137,9.829999923706055,9.859999656677246,10.140000343322754,5146723.0,10.115328788757324
2016-05-23,10.380000114440918,10.100000381469727,10.15999984741211,10.279999732971191,5814352.0,10.254987716674805
2016-05-24,10.279999732971191,10.039999961853027,10.279999732971191,10.119999885559082,3096354.0,10.095376968383789
2016-05-25,10.289999961853027,9.949999809265137,10.199999809265137,10.020000457763672,3483799.0,9.995620727539062
2016-05-26,10.050000190734863,9.399999618530273,10.020000457763672,9.75,12569398.0,9.726277351379395
2016-05-27,9.920000076293945,9.59000015258789,9.680000305175781,9.729999542236328,8873346.0,9.70632553100586
2016-05-30,10.020000457763672,9.510000228881836,9.649999618530273,9.930000305175781,8791379.0,9.905839920043945
2016-05-31,10.319999694824219,9.84000015258789,9.850000381469727,10.279999732971191,12312828.0,10.254987716674805
2016-06-01,10.699999809265137,10.279999732971191,10.289999961853027,10.609999656677246,11619459.0,10.584184646606445
2016-06-02,11.289999961853027,10.550000190734863,10.550000190734863,11.050000190734863,16589333.0,11.023115158081055
2016-06-03,11.65999984741211,11.010000228881836,11.010000228881836,11.25,18444067.0,11.222627639770508
2016-06-06,11.539999961853027,11.079999923706055,11.210000038146973,11.220000267028809,12604260.0,11.19270133972168
2016-06-07,11.739999771118164,11.119999885559082,11.359999656677246,11.600000381469727,12661966.0,11.571776390075684
2016-06-08,11.600000381469727,11.25,11.520000457763672,11.470000267028809,6636367.0,11.442092895507812
2016-06-13,11.460000038146973,10.880000114440918,11.0,10.899999618530273,11256687.0,10.873478889465332
2016-06-14,11.0600004196167,10.649999618530273,10.850000381469727,10.960000038146973,6406722.0,10.933333396911621
2016-06-15,12.050000190734863,10.850000381469727,10.930000305175781,11.9399995803833,16043256.0,11.910948753356934
2016-06-16,12.869999885559082,11.84000015258789,11.989999771118164,12.430000305175781,21163209.0,12.399757385253906
2016-06-17,13.010000228881836,12.130000114440918,12.380000114440918,12.529999732971191,10445354.0,12.499513626098633
2016-06-20,12.600000381469727,12.149999618530273,12.260000228881836,12.270000457763672,8869349.0,12.24014663696289
2016-06-21,12.630000114440918,11.899999618530273,12.449999809265137,11.9399995803833,7912214.0,11.910948753356934
2016-06-22,12.40999984741211,11.699999809265137,11.84000015258789,12.359999656677246,7091844.0,12.329927444458008
2016-06-23,12.380000114440918,11.90999984741211,12.359999656677246,12.109999656677246,6956099.0,12.080534934997559
2016-06-24,12.100000381469727,11.300000190734863,12.069999694824219,11.760000228881836,10664720.0,11.7313871383667
2016-06-27,12.1899995803833,11.600000381469727,11.600000381469727,12.140000343322754,9684646.0,12.11046314239502
2016-06-28,13.34000015258789,11.9399995803833,12.039999961853027,12.949999809265137,22415802.0,12.91849136352539
2016-06-29,14.25,13.0600004196167,13.350000381469727,13.800000190734863,36047152.0,13.766424179077148
2016-06-30,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0,13.766424179077148
2016-07-01,14.0,13.199999809265137,13.25,13.390000343322754,20245564.0,13.357421875
2016-07-04,13.520000457763672,13.010000228881836,13.010000228881836,13.430000305175781,13689977.0,13.397324562072754
2016-07-05,13.420000076293945,13.039999961853027,13.3100004196167,13.279999732971191,10210135.0,13.247688293457031
2016-07-06,13.539999961853027,13.100000381469727,13.279999732971191,13.380000114440918,8269780.0,13.347445487976074
2016-07-07,14.550000190734863,13.210000038146973,13.300000190734863,14.380000114440918,19656432.0,14.345012664794922
2016-07-08,14.25,13.899999618530273,14.100000381469727,13.920000076293945,10019312.0,13.88613224029541
2016-07-11,14.529999732971191,13.800000190734863,13.8100004196167,14.170000076293945,15263770.0,14.135523796081543
2016-07-12,14.649999618530273,13.850000381469727,14.1899995803833,14.119999885559082,13633091.0,14.085644721984863
2016-07-13,14.460000038146973,13.720000267028809,14.050000190734863,13.920000076293945,9781442.0,13.88613224029541
2016-07-14,14.25,13.789999961853027,13.949999809265137,13.9399995803833,4815746.0,13.906083106994629
2016-07-15,14.029999732971191,13.399999618530273,14.0,13.600000381469727,11156428.0,13.566910743713379
2016-07-18,13.729999542236328,13.270000457763672,13.460000038146973,13.609999656677246,7491929.0,13.576885223388672
2016-07-19,14.050000190734863,13.369999885559082,13.699999809265137,13.920000076293945,6947595.0,13.88613224029541
2016-07-20,14.470000267028809,13.800000190734863,13.84000015258789,14.15999984741211,12601358.0,14.125547409057617
2016-07-21,14.369999885559082,13.699999809265137,14.0,14.100000381469727,11175199.0,14.065693855285645
2016-07-22,14.069999694824219,13.720000267028809,13.930000305175781,13.920000076293945,6346120.0,13.88613224029541
2016-07-25,13.989999771118164,13.5600004196167,13.989999771118164,13.739999771118164,5515085.0,13.70656967163086
2016-07-26,13.850000381469727,13.520000457763672,13.739999771118164,13.84000015258789,4208472.0,13.806326866149902
2016-07-27,14.119999885559082,12.8100004196167,13.800000190734863,13.239999771118164,11284975.0,13.207785606384277
2016-07-28,13.34000015258789,12.350000381469727,13.199999809265137,12.550000190734863,12774657.0,12.519465446472168
2016-07-29,12.609999656677246,12.109999656677246,12.600000381469727,12.239999771118164,6812696.0,12.210219383239746
2016-08-01,12.270000457763672,11.5600004196167,12.270000457763672,11.779999732971191,10936148.0,11.751338005065918
2016-08-02,11.979999542236328,11.649999618530273,11.829999923706055,11.949999809265137,7708308.0,11.92092514038086
2016-08-03,12.109999656677246,11.800000190734863,11.880000114440918,11.890000343322754,6993021.0,11.861071586608887
2016-08-04,12.210000038146973,11.899999618530273,11.9399995803833,12.180000305175781,7888489.0,12.150365829467773
2016-08-05,12.220000267028809,12.0,12.15999984741211,12.050000190734863,5184711.0,12.020681381225586
2016-08-08,12.239999771118164,11.720000267028809,11.9399995803833,12.220000267028809,5572376.0,12.190268516540527
2016-08-09,12.25,11.979999542236328,12.180000305175781,12.239999771118164,7785508.0,12.210219383239746
2016-08-10,12.369999885559082,12.079999923706055,12.239999771118164,12.109999656677246,5702003.0,12.080534934997559
2016-08-11,12.069999694824219,11.729999542236328,12.039999961853027,11.760000228881836,5629241.0,11.7313871383667
2016-08-12,11.90999984741211,11.65999984741211,11.75,11.890000343322754,3051708.0,11.861071586608887
2016-08-15,12.3100004196167,11.75,11.920000076293945,12.229999542236328,7781097.0,12.20024299621582
2016-08-16,12.359999656677246,12.149999618530273,12.1899995803833,12.239999771118164,8111671.0,12.210219383239746
2016-08-17,12.329999923706055,12.09000015258789,12.260000228881836,12.270000457763672,8115095.0,12.24014663696289
2016-08-18,12.350000381469727,12.100000381469727,12.229999542236328,12.329999923706055,9492353.0,12.300000190734863
2016-08-19,12.569999694824219,12.260000228881836,12.329999923706055,12.380000114440918,10312618.0,12.349879264831543
2016-08-22,12.720000267028809,12.100000381469727,12.399999618530273,12.550000190734863,14449924.0,12.519465446472168
2016-08-23,12.729999542236328,12.329999923706055,12.420000076293945,12.619999885559082,9330239.0,12.58929443359375
2016-08-24,12.960000038146973,12.380000114440918,12.699999809265137,12.430000305175781,11591017.0,12.399757385253906
2016-08-25,12.380000114440918,11.880000114440918,12.319999694824219,12.079999923706055,9252598.0,12.05060863494873
2016-08-26,12.25,11.979999542236328,12.079999923706055,12.0,7476731.0,11.970803260803223
2016-08-29,12.140000343322754,11.90999984741211,12.0,12.109999656677246,4652471.0,12.080534934997559
2016-08-30,12.180000305175781,11.979999542236328,12.0600004196167,12.050000190734863,5551888.0,12.020681381225586
2016-08-31,12.100000381469727,11.829999923706055,11.979999542236328,12.0,4273480.0,11.970803260803223
2016-09-01,12.109999656677246,11.920000076293945,11.989999771118164,11.960000038146973,4303290.0,11.930900573730469
2016-09-02,11.989999771118164,11.800000190734863,11.9399995803833,11.850000381469727,3741165.0,11.821168899536133
2016-09-05,12.050000190734863,11.84000015258789,11.859999656677246,11.930000305175781,3752987.0,11.90097427368164
2016-09-06,12.380000114440918,11.800000190734863,11.930000305175781,12.350000381469727,9918150.0,12.319952011108398
2016-09-07,12.449999809265137,12.210000038146973,12.399999618530273,12.229999542236328,6878486.0,12.20024299621582
2016-09-08,12.3100004196167,12.140000343322754,12.229999542236328,12.279999732971191,5793462.0,12.2501220703125
2016-09-09,12.3100004196167,12.149999618530273,12.220000267028809,12.15999984741211,3907221.0,12.130414009094238
2016-09-12,11.920000076293945,11.479999542236328,11.920000076293945,11.489999771118164,6902096.0,11.462043762207031
2016-09-13,11.710000038146973,11.5,11.539999961853027,11.600000381469727,3230040.0,11.571776390075684
2016-09-14,11.979999542236328,11.4399995803833,11.5,11.819999694824219,5220763.0,11.791240692138672
2016-09-19,11.989999771118164,11.779999732971191,11.779999732971191,11.90999984741211,2210063.0,11.881022453308105
2016-09-20,12.069999694824219,11.829999923706055,11.90999984741211,11.949999809265137,3146228.0,11.92092514038086
2016-09-21,12.329999923706055,11.869999885559082,11.930000305175781,12.199999809265137,7370923.0,12.170316696166992
2016-09-22,12.289999961853027,12.039999961853027,12.199999809265137,12.130000114440918,4750308.0,12.100486755371094
2016-09-23,12.1899995803833,11.979999542236328,12.149999618530273,12.039999961853027,3827500.0,12.010705947875977
2016-09-26,12.140000343322754,11.760000228881836,12.039999961853027,11.779999732971191,3934394.0,11.751338005065918
2016-09-27,12.020000457763672,11.720000267028809,11.789999961853027,12.0,3083688.0,11.970803260803223
2016-09-28,12.229999542236328,11.989999771118164,12.050000190734863,12.020000457763672,4605878.0,11.990755081176758
2016-09-29,12.130000114440918,11.979999542236328,12.039999961853027,12.029999732971191,2817049.0,12.00072956085205
2016-09-30,12.029999732971191,11.920000076293945,12.029999732971191,11.989999771118164,3375792.0,11.960827827453613
2016-10-10,12.34000015258789,12.010000228881836,12.100000381469727,12.289999961853027,6382380.0,12.26009750366211
2016-10-11,12.40999984741211,12.239999771118164,12.289999961853027,12.390000343322754,5763545.0,12.359854698181152
2016-10-12,12.579999923706055,12.279999732971191,12.3100004196167,12.5600004196167,6655273.0,12.529440879821777
2016-10-13,12.5600004196167,12.390000343322754,12.5,12.510000228881836,4153356.0,12.479562759399414
2016-10-14,12.649999618530273,12.3100004196167,12.489999771118164,12.369999885559082,5907508.0,12.339902877807617
2016-10-17,12.600000381469727,12.199999809265137,12.380000114440918,12.229999542236328,6926424.0,12.20024299621582
2016-10-18,12.59000015258789,12.210000038146973,12.229999542236328,12.569999694824219,6126530.0,12.539416313171387
2016-10-19,12.680000305175781,12.5,12.649999618530273,12.579999923706055,4635484.0,12.549391746520996
2016-10-20,12.670000076293945,12.369999885559082,12.510000228881836,12.489999771118164,6882003.0,12.459610939025879
2016-10-21,12.569999694824219,12.180000305175781,12.529999732971191,12.369999885559082,5421811.0,12.339902877807617
2016-10-24,12.5600004196167,12.300000190734863,12.390000343322754,12.5,5287210.0,12.469586372375488
2016-10-25,12.59000015258789,12.430000305175781,12.5,12.550000190734863,4277343.0,12.519465446472168
2016-10-26,12.619999885559082,12.390000343322754,12.539999961853027,12.479999542236328,5218185.0,12.449634552001953
2016-10-27,12.600000381469727,12.430000305175781,12.5,12.550000190734863,4090340.0,12.519465446472168
2016-10-28,12.680000305175781,12.130000114440918,12.630000114440918,12.170000076293945,8692076.0,12.140389442443848
2016-10-31,12.449999809265137,12.0600004196167,12.09000015258789,12.399999618530273,5872810.0,12.369830131530762
2016-11-01,12.600000381469727,12.369999885559082,12.399999618530273,12.489999771118164,6994136.0,12.459610939025879
2016-11-02,12.5600004196167,12.25,12.4399995803833,12.319999694824219,5153822.0,12.290024757385254
2016-11-03,12.34000015258789,12.119999885559082,12.260000228881836,12.1899995803833,8669421.0,12.160340309143066
2016-11-04,12.25,12.109999656677246,12.1899995803833,12.199999809265137,5781179.0,12.170316696166992
2016-11-07,12.229999542236328,12.079999923706055,12.109999656677246,12.170000076293945,4322957.0,12.140389442443848
2016-11-08,12.369999885559082,12.130000114440918,12.180000305175781,12.350000381469727,5698896.0,12.319952011108398
2016-11-09,12.329999923706055,11.859999656677246,12.3100004196167,12.09000015258789,6570603.0,12.06058406829834
2016-11-10,12.649999618530273,12.180000305175781,12.180000305175781,12.4399995803833,14123305.0,12.4097318649292
2016-11-11,12.520000457763672,12.34000015258789,12.399999618530273,12.479999542236328,8692341.0,12.449634552001953
2016-11-14,12.579999923706055,12.420000076293945,12.5,12.550000190734863,7268718.0,12.519465446472168
2016-11-15,12.649999618530273,12.479999542236328,12.539999961853027,12.609999656677246,8840703.0,12.57931900024414
2016-11-16,12.640000343322754,12.4399995803833,12.619999885559082,12.489999771118164,7126340.0,12.459610939025879
2016-11-17,12.569999694824219,12.430000305175781,12.430000305175781,12.5,6059606.0,12.469586372375488
2016-11-18,12.579999923706055,12.260000228881836,12.479999542236328,12.300000190734863,6767664.0,12.270073890686035
2016-11-21,12.680000305175781,12.229999542236328,12.25,12.670000076293945,11834600.0,12.63917350769043
2016-11-22,12.779999732971191,12.550000190734863,12.720000267028809,12.649999618530273,9377809.0,12.619221687316895
2016-11-23,12.869999885559082,12.529999732971191,12.640000343322754,12.850000381469727,12250710.0,12.818735122680664
2016-11-24,12.84000015258789,12.449999809265137,12.779999732971191,12.539999961853027,10827675.0,12.509489059448242
2016-11-25,12.59000015258789,12.260000228881836,12.539999961853027,12.569999694824219,7006536.0,12.539416313171387
2016-11-28,12.59000015258789,12.40999984741211,12.5600004196167,12.460000038146973,5789017.0,12.429683685302734
2016-11-29,12.539999961853027,12.170000076293945,12.380000114440918,12.1899995803833,7346242.0,12.160340309143066
2016-11-30,12.270000457763672,12.079999923706055,12.199999809265137,12.180000305175781,5040117.0,12.150365829467773
2016-12-01,12.260000228881836,12.130000114440918,12.199999809265137,12.220000267028809,4969302.0,12.190268516540527
2016-12-02,12.229999542236328,11.960000038146973,12.220000267028809,12.069999694824219,5148713.0,12.040632247924805
2016-12-05,12.1899995803833,11.899999618530273,11.899999618530273,12.109999656677246,2785456.0,12.080534934997559
2016-12-06,12.15999984741211,12.069999694824219,12.140000343322754,12.09000015258789,2362186.0,12.06058406829834
2016-12-07,12.180000305175781,12.010000228881836,12.100000381469727,12.180000305175781,2266645.0,12.150365829467773
2016-12-08,12.1899995803833,12.039999961853027,12.180000305175781,12.0600004196167,2170546.0,12.030657768249512
2016-12-09,12.109999656677246,11.979999542236328,12.029999732971191,12.0600004196167,3073002.0,12.030657768249512
2016-12-12,12.09000015258789,10.829999923706055,12.0,10.869999885559082,10077588.0,10.843552589416504
2016-12-13,11.069999694824219,10.6899995803833,10.869999885559082,10.960000038146973,3557947.0,10.933333396911621
2016-12-14,11.109999656677246,10.710000038146973,10.960000038146973,11.020000457763672,4085524.0,10.99318790435791
2016-12-15,11.300000190734863,10.970000267028809,11.029999732971191,11.140000343322754,2928944.0,11.112895965576172
2016-12-16,11.399999618530273,11.100000381469727,11.140000343322754,11.289999961853027,2328105.0,11.262530326843262
2016-12-19,11.649999618530273,11.180000305175781,11.300000190734863,11.5600004196167,4951060.0,11.531874656677246
2016-12-20,11.529999732971191,11.399999618530273,11.510000228881836,11.430000305175781,2523010.0,11.402190208435059
2016-12-21,11.640000343322754,11.4399995803833,11.4399995803833,11.529999732971191,2374030.0,11.501946449279785
2016-12-22,11.579999923706055,11.399999618530273,11.529999732971191,11.520000457763672,2848792.0,11.491971969604492
2016-12-23,11.600000381469727,11.34000015258789,11.529999732971191,11.350000381469727,2157612.0,11.32238483428955
2016-12-26,11.579999923706055,11.25,11.34000015258789,11.5600004196167,2774535.0,11.531874656677246
2016-12-27,11.720000267028809,11.5,11.5600004196167,11.649999618530273,2588079.0,11.621654510498047
2016-12-28,11.739999771118164,11.550000190734863,11.600000381469727,11.59000015258789,3041456.0,11.561800956726074
2016-12-29,11.779999732971191,11.5600004196167,11.59000015258789,11.670000076293945,2584395.0,11.641606330871582
2016-12-30,11.760000228881836,11.619999885559082,11.65999984741211,11.739999771118164,1357512.0,11.711435317993164
2017-01-03,12.020000457763672,11.670000076293945,11.739999771118164,11.890000343322754,5178392.0,11.861071586608887
2017-01-04,11.970000267028809,11.8100004196167,11.890000343322754,11.90999984741211,2464794.0,11.881022453308105
2017-01-05,12.020000457763672,11.819999694824219,11.829999923706055,11.880000114440918,2813845.0,11.851095199584961
2017-01-06,11.9399995803833,11.569999694824219,11.930000305175781,11.65999984741211,5450398.0,11.631629943847656
2017-01-09,12.109999656677246,11.520000457763672,11.579999923706055,12.100000381469727,6555014.0,12.070560455322266
2017-01-10,12.149999618530273,11.9399995803833,12.09000015258789,11.979999542236328,4198076.0,11.950851440429688
2017-01-11,12.0,11.739999771118164,11.979999542236328,11.829999923706055,3613733.0,11.801217079162598
2017-01-12,11.90999984741211,11.75,11.829999923706055,11.8100004196167,2523710.0,11.781266212463379
2017-01-13,12.029999732971191,11.75,11.8100004196167,11.8100004196167,3552917.0,11.781266212463379
2017-01-16,11.859999656677246,10.630000114440918,11.710000038146973,11.170000076293945,7308490.0,11.142823219299316
2017-01-17,11.25,10.8100004196167,11.0,11.239999771118164,4184200.0,11.212652206420898
2017-01-18,11.1899995803833,11.010000228881836,11.100000381469727,11.029999732971191,2385557.0,11.00316333770752
2017-01-19,11.100000381469727,10.920000076293945,10.989999771118164,10.960000038146973,1900652.0,10.933333396911621
2017-01-20,11.199999809265137,10.800000190734863,10.899999618530273,11.180000305175781,3889074.0,11.152798652648926
2017-01-23,11.369999885559082,11.180000305175781,11.180000305175781,11.270000457763672,1806379.0,11.242579460144043
2017-01-24,11.350000381469727,11.15999984741211,11.199999809265137,11.289999961853027,1872114.0,11.262530326843262
2017-01-25,11.5,11.25,11.3100004196167,11.420000076293945,1685179.0,11.39221477508545
2017-01-26,11.550000190734863,11.390000343322754,11.430000305175781,11.489999771118164,1601606.0,11.462043762207031
2017-02-03,11.550000190734863,11.329999923706055,11.539999961853027,11.430000305175781,2494548.0,11.402190208435059
2017-02-06,11.710000038146973,11.40999984741211,11.40999984741211,11.59000015258789,4111797.0,11.561800956726074
2017-02-07,11.649999618530273,11.460000038146973,11.5600004196167,11.579999923706055,2466688.0,11.551825523376465
2017-02-08,11.710000038146973,11.520000457763672,11.710000038146973,11.630000114440918,2479102.0,11.601703643798828
2017-02-09,11.729999542236328,11.569999694824219,11.569999694824219,11.65999984741211,3464312.0,11.631629943847656
2017-02-10,11.890000343322754,11.619999885559082,11.680000305175781,11.720000267028809,4287743.0,11.691484451293945
2017-02-13,11.819999694824219,11.619999885559082,11.720000267028809,11.739999771118164,2019339.0,11.711435317993164
2017-02-14,11.779999732971191,11.609999656677246,11.760000228881836,11.670000076293945,2148016.0,11.641606330871582
2017-02-15,11.819999694824219,11.5600004196167,11.710000038146973,11.65999984741211,4382591.0,11.631629943847656
2017-02-16,11.779999732971191,11.5600004196167,11.609999656677246,11.720000267028809,2045651.0,11.691484451293945
2017-02-17,11.819999694824219,11.569999694824219,11.75,11.59000015258789,2307698.0,11.561800956726074
2017-02-20,11.800000190734863,11.520000457763672,11.579999923706055,11.789999961853027,3381581.0,11.761314392089844
2017-02-21,11.930000305175781,11.729999542236328,11.800000190734863,11.880000114440918,4062661.0,11.851095199584961
2017-02-22,11.960000038146973,11.850000381469727,11.899999618530273,11.949999809265137,3481913.0,11.92092514038086
2017-02-23,11.949999809265137,11.8100004196167,11.9399995803833,11.890000343322754,3039927.0,11.861071586608887
2017-02-24,11.930000305175781,11.8100004196167,11.90999984741211,11.890000343322754,2087804.0,11.861071586608887
2017-02-27,12.0600004196167,11.640000343322754,11.890000343322754,11.899999618530273,3819164.0,11.87104606628418
2017-02-28,11.930000305175781,11.819999694824219,11.859999656677246,11.920000076293945,2123521.0,11.890997886657715
2017-03-01,11.979999542236328,11.800000190734863,11.899999618530273,11.90999984741211,3518055.0,11.881022453308105
2017-03-02,12.050000190734863,11.880000114440918,11.949999809265137,12.0,5521033.0,11.970803260803223
2017-03-03,12.449999809265137,11.800000190734863,11.960000038146973,12.25,11559690.0,12.220194816589355
2017-03-06,12.5,12.050000190734863,12.199999809265137,12.279999732971191,11975103.0,12.2501220703125
2017-03-07,12.300000190734863,11.9399995803833,12.180000305175781,12.020000457763672,8226233.0,11.990755081176758
2017-03-08,12.079999923706055,11.819999694824219,12.039999961853027,11.920000076293945,5015153.0,11.890997886657715
2017-03-09,11.880000114440918,11.720000267028809,11.880000114440918,11.75,4457886.0,11.72141170501709
2017-03-10,11.84000015258789,11.670000076293945,11.75,11.739999771118164,4115238.0,11.711435317993164
2017-03-13,11.869999885559082,11.630000114440918,11.760000228881836,11.859999656677246,3891454.0,11.831143379211426
2017-03-14,11.90999984741211,11.8100004196167,11.850000381469727,11.890000343322754,3240045.0,11.861071586608887
2017-03-15,11.489999771118164,11.100000381469727,11.489999771118164,11.199999809265137,13954791.0,11.172749519348145
2017-03-16,11.260000228881836,11.149999618530273,11.15999984741211,11.239999771118164,6260617.0,11.212652206420898
2017-03-17,11.260000228881836,11.020000457763672,11.210000038146973,11.069999694824219,6612692.0,11.043066024780273
2017-03-20,11.180000305175781,11.029999732971191,11.079999923706055,11.180000305175781,4456845.0,11.152798652648926
2017-03-21,11.210000038146973,11.069999694824219,11.1899995803833,11.100000381469727,4054169.0,11.072993278503418
2017-03-22,11.119999885559082,10.899999618530273,11.100000381469727,10.960000038146973,4945973.0,10.933333396911621
2017-03-23,11.029999732971191,10.800000190734863,10.960000038146973,10.869999885559082,4252039.0,10.843552589416504
2017-03-24,10.970000267028809,10.800000190734863,10.899999618530273,10.949999809265137,3978862.0,10.923357963562012
2017-03-27,10.949999809265137,10.75,10.9399995803833,10.84000015258789,4735623.0,10.81362533569336
2017-03-28,10.880000114440918,10.729999542236328,10.729999542236328,10.800000190734863,4654733.0,10.773722648620605
2017-03-29,10.859999656677246,10.460000038146973,10.84000015258789,10.539999961853027,8184647.0,10.514355659484863
2017-03-30,10.5600004196167,10.130000114440918,10.550000190734863,10.15999984741211,6347679.0,10.135279655456543
2017-03-31,10.279999732971191,10.15999984741211,10.170000076293945,10.260000228881836,3854856.0,10.235036849975586
2017-04-05,10.569999694824219,10.300000190734863,10.300000190734863,10.539999961853027,5127486.0,10.514355659484863
2017-04-06,10.609999656677246,10.470000267028809,10.529999732971191,10.539999961853027,3753549.0,10.514355659484863
2017-04-07,10.59000015258789,10.489999771118164,10.59000015258789,10.550000190734863,2735941.0,10.524331092834473
2017-04-10,10.550000190734863,10.279999732971191,10.550000190734863,10.380000114440918,3795557.0,10.354744911193848
2017-04-11,10.59000015258789,10.359999656677246,10.5,10.579999923706055,4753254.0,10.554258346557617
2017-04-12,10.8100004196167,10.510000228881836,10.59000015258789,10.720000267028809,6288963.0,10.693918228149414
2017-04-13,10.770000457763672,10.59000015258789,10.770000457763672,10.670000076293945,2798775.0,10.644039154052734
2017-04-14,10.640000343322754,10.329999923706055,10.600000381469727,10.420000076293945,3546173.0,10.394647598266602
2017-04-17,10.399999618530273,10.020000457763672,10.399999618530273,10.100000381469727,4761407.0,10.07542610168457
2017-04-18,10.15999984741211,9.899999618530273,10.149999618530273,10.0,4426872.0,9.975669860839844
2017-04-19,9.989999771118164,9.539999961853027,9.989999771118164,9.6899995803833,5114982.0,9.666422843933105
2017-04-20,9.739999771118164,9.279999732971191,9.699999809265137,9.399999618530273,5869712.0,9.377128601074219
2017-04-21,9.460000038146973,9.199999809265137,9.430000305175781,9.4399995803833,3787191.0,9.417031288146973
2017-04-24,9.4399995803833,8.880000114440918,9.4399995803833,8.989999771118164,4962385.0,8.96812629699707
2017-04-25,9.170000076293945,8.989999771118164,9.079999923706055,9.050000190734863,2298019.0,9.02798080444336
2017-04-26,9.199999809265137,9.039999961853027,9.079999923706055,9.100000381469727,2148895.0,9.077859878540039
2017-04-27,9.149999618530273,8.699999809265137,9.109999656677246,9.100000381469727,3827684.0,9.077859878540039
2017-04-28,9.210000038146973,9.039999961853027,9.069999694824219,9.15999984741211,2321823.0,9.137713432312012
2017-05-02,9.199999809265137,9.09000015258789,9.180000305175781,9.15999984741211,2168353.0,9.137713432312012
2017-05-03,9.210000038146973,8.960000038146973,9.119999885559082,9.0600004196167,2560089.0,9.037957191467285
2017-05-04,9.100000381469727,8.930000305175781,9.050000190734863,9.039999961853027,2148768.0,9.01800537109375
2017-05-05,9.100000381469727,8.9399995803833,9.029999732971191,8.949999809265137,2125979.0,8.928223609924316
2017-05-08,8.949999809265137,8.729999542236328,8.949999809265137,8.739999771118164,2433747.0,8.718734741210938
2017-05-09,8.920000076293945,8.710000038146973,8.710000038146973,8.899999618530273,2320858.0,8.878345489501953
2017-05-10,8.9399995803833,8.699999809265137,8.880000114440918,8.699999809265137,1963615.0,8.678832054138184
2017-05-11,8.789999961853027,8.380000114440918,8.65999984741211,8.600000381469727,2655079.0,8.579075813293457
2017-05-12,8.640000343322754,8.380000114440918,8.609999656677246,8.510000228881836,2976162.0,8.48929500579834
2017-05-15,8.630000114440918,8.479999542236328,8.520000457763672,8.5,1606545.0,8.479318618774414
2017-05-16,8.829999923706055,8.399999618530273,8.479999542236328,8.789999961853027,3292415.0,8.768613815307617
2017-05-17,8.920000076293945,8.729999542236328,8.789999961853027,8.779999732971191,2393654.0,8.758637428283691
2017-05-18,8.850000381469727,8.640000343322754,8.720000267028809,8.710000038146973,2199671.0,8.68880844116211
2017-05-19,8.800000190734863,8.680000305175781,8.720000267028809,8.729999542236328,1428716.0,8.708759307861328
2017-05-22,8.770000457763672,8.34000015258789,8.720000267028809,8.390000343322754,2334468.0,8.369586944580078
2017-05-23,8.390000343322754,7.880000114440918,8.390000343322754,7.889999866485596,5518136.0,7.870802879333496
2017-05-24,8.020000457763672,7.699999809265137,7.849999904632568,7.929999828338623,3064475.0,7.91070556640625
2017-05-25,8.0600004196167,7.650000095367432,7.949999809265137,7.96999979019165,3693700.0,7.950608253479004
2017-05-26,8.050000190734863,7.900000095367432,7.929999828338623,7.96999979019165,2217627.0,7.950608253479004
2017-05-31,8.149999618530273,7.960000038146973,8.010000228881836,7.960000038146973,2553066.0,7.9406328201293945
2017-06-01,7.960000038146973,7.550000190734863,7.960000038146973,7.550000190734863,3301913.0,7.531630516052246
2017-06-02,7.730000019073486,7.380000114440918,7.539999961853027,7.690000057220459,3353722.0,7.671289920806885
2017-06-05,7.860000133514404,7.630000114440918,7.690000057220459,7.829999923706055,2699312.0,7.810948848724365
2017-06-06,7.929999828338623,7.730000019073486,7.78000020980835,7.900000095367432,2102926.0,7.880778789520264
2017-06-07,8.09000015258789,7.820000171661377,7.889999866485596,8.0600004196167,5269462.0,8.040390014648438
2017-06-08,8.09000015258789,7.909999847412109,8.029999732971191,7.96999979019165,2939397.0,7.950608253479004
2017-06-09,8.010000228881836,7.829999923706055,7.989999771118164,7.949999809265137,3212052.0,7.930656909942627
2017-06-12,7.96999979019165,7.769999980926514,7.949999809265137,7.809999942779541,3215517.0,7.790997505187988
2017-06-13,8.039999961853027,7.730000019073486,7.78000020980835,7.980000019073486,3165679.0,7.9605841636657715
2017-06-14,8.050000190734863,7.960000038146973,7.980000019073486,8.029999732971191,2008306.0,8.010461807250977
2017-06-15,8.279999732971191,7.989999771118164,8.010000228881836,8.199999809265137,3914516.0,8.180048942565918
2017-06-16,8.300000190734863,8.079999923706055,8.199999809265137,8.279999732971191,3781705.0,8.259854316711426
2017-06-19,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.259854316711426
2017-06-20,8.399999618530273,8.180000305175781,8.220000267028809,8.329999923706055,4724178.0,8.309732437133789
2017-06-21,8.529999732971191,8.279999732971191,8.319999694824219,8.390000343322754,5081217.0,8.369586944580078
2017-06-22,8.399999618530273,8.180000305175781,8.319999694824219,8.199999809265137,3072072.0,8.180048942565918
2017-06-23,8.3100004196167,7.949999809265137,8.140000343322754,8.109999656677246,3851112.0,8.090267181396484
2017-06-26,8.380000114440918,8.039999961853027,8.079999923706055,8.350000381469727,3887344.0,8.329684257507324
2017-06-27,8.40999984741211,8.300000190734863,8.300000190734863,8.369999885559082,3318530.0,8.349635124206543
2017-06-28,8.460000038146973,8.260000228881836,8.329999923706055,8.430000305175781,5058559.0,8.409489631652832
2017-06-29,8.529999732971191,8.359999656677246,8.40999984741211,8.479999542236328,2397680.0,8.459366798400879
2017-06-30,8.460000038146973,8.350000381469727,8.460000038146973,8.390000343322754,1935633.0,8.369586944580078
2017-07-03,8.520000457763672,8.34000015258789,8.390000343322754,8.489999771118164,3236457.0,8.469343185424805
2017-07-04,8.5,8.369999885559082,8.479999542236328,8.399999618530273,3169300.0,8.379562377929688
2017-07-05,8.479999542236328,8.369999885559082,8.399999618530273,8.460000038146973,2325754.0,8.43941593170166
2017-07-06,8.600000381469727,8.430000305175781,8.4399995803833,8.529999732971191,4299645.0,8.509245872497559
2017-07-07,8.619999885559082,8.449999809265137,8.520000457763672,8.59000015258789,4124933.0,8.569100379943848
2017-07-10,8.739999771118164,8.350000381469727,8.739999771118164,8.460000038146973,5468696.0,8.43941593170166
2017-07-11,8.5600004196167,8.420000076293945,8.550000190734863,8.470000267028809,3715446.0,8.449392318725586
2017-07-12,8.489999771118164,8.359999656677246,8.479999542236328,8.430000305175781,3242273.0,8.409489631652832
2017-07-13,8.489999771118164,8.350000381469727,8.430000305175781,8.479999542236328,1771654.0,8.459366798400879
2017-07-14,8.5600004196167,8.449999809265137,8.550000190734863,8.529999732971191,1539912.0,8.509245872497559
2017-07-17,8.539999961853027,8.0,8.539999961853027,8.0600004196167,5345362.0,8.040390014648438
2017-07-18,8.130000114440918,8.0,8.039999961853027,8.079999923706055,1694637.0,8.060340881347656
2017-07-19,8.300000190734863,8.050000190734863,8.050000190734863,8.279999732971191,2725537.0,8.259854316711426
2017-07-20,8.350000381469727,8.220000267028809,8.279999732971191,8.3100004196167,1776564.0,8.28978157043457
2017-07-21,8.390000343322754,8.229999542236328,8.3100004196167,8.289999961853027,1974634.0,8.269829750061035
2017-07-24,8.550000190734863,8.260000228881836,8.380000114440918,8.430000305175781,3564067.0,8.409489631652832
2017-07-25,8.5,8.229999542236328,8.449999809265137,8.25,3525037.0,8.229927062988281
2017-07-26,8.359999656677246,8.140000343322754,8.270000457763672,8.180000305175781,2306837.0,8.1600980758667
2017-07-27,8.319999694824219,8.140000343322754,8.199999809265137,8.289999961853027,4359910.0,8.269829750061035
2017-07-28,8.289999961853027,8.180000305175781,8.260000228881836,8.1899995803833,2715929.0,8.170072555541992
2017-07-31,8.319999694824219,8.069999694824219,8.1899995803833,8.289999961853027,3414399.0,8.269829750061035
2017-08-01,8.489999771118164,8.229999542236328,8.260000228881836,8.279999732971191,2876901.0,8.259854316711426
2017-08-02,8.329999923706055,8.199999809265137,8.329999923706055,8.220000267028809,1871871.0,8.200000762939453
2017-08-03,8.300000190734863,8.15999984741211,8.170000076293945,8.300000190734863,3020891.0,8.279806137084961
2017-08-04,8.34000015258789,8.210000038146973,8.279999732971191,8.239999771118164,2677000.0,8.219951629638672
2017-08-07,8.300000190734863,8.1899995803833,8.229999542236328,8.300000190734863,1543953.0,8.279806137084961
2017-08-08,8.579999923706055,8.239999771118164,8.3100004196167,8.529999732971191,6666853.0,8.509245872497559
2017-08-09,8.5,8.289999961853027,8.489999771118164,8.3100004196167,5875750.0,8.28978157043457
2017-08-10,8.350000381469727,8.239999771118164,8.25,8.319999694824219,2145957.0,8.29975700378418
2017-08-11,8.380000114440918,8.130000114440918,8.369999885559082,8.15999984741211,3178739.0,8.140146255493164
2017-08-14,8.220000267028809,8.130000114440918,8.170000076293945,8.220000267028809,4649340.0,8.200000762939453
2017-08-15,8.300000190734863,8.180000305175781,8.199999809265137,8.289999961853027,3036034.0,8.269829750061035
2017-08-16,8.420000076293945,8.229999542236328,8.25,8.34000015258789,3503423.0,8.319708824157715
2017-08-17,8.399999618530273,8.3100004196167,8.34000015258789,8.380000114440918,6581311.0,8.359611511230469
2017-08-18,8.420000076293945,8.319999694824219,8.359999656677246,8.369999885559082,3733068.0,8.349635124206543
2017-08-21,8.449999809265137,8.329999923706055,8.369999885559082,8.380000114440918,3821182.0,8.359611511230469
2017-08-22,8.420000076293945,8.270000457763672,8.390000343322754,8.289999961853027,3352235.0,8.269829750061035
2017-08-23,8.3100004196167,8.15999984741211,8.300000190734863,8.180000305175781,3596233.0,8.1600980758667
2017-08-24,8.25,8.170000076293945,8.180000305175781,8.220000267028809,3173945.0,8.200000762939453
2017-08-25,8.3100004196167,8.15999984741211,8.210000038146973,8.279999732971191,3391910.0,8.279999732971191
2017-08-28,8.319999694824219,8.239999771118164,8.270000457763672,8.300000190734863,5445018.0,8.300000190734863
2017-08-29,8.3100004196167,8.239999771118164,8.279999732971191,8.279999732971191,3420869.0,8.279999732971191
2017-08-30,8.289999961853027,8.210000038146973,8.279999732971191,8.220000267028809,3032819.0,8.220000267028809
2017-08-31,8.329999923706055,8.199999809265137,8.199999809265137,8.279999732971191,3071525.0,8.279999732971191
2017-09-01,8.34000015258789,8.239999771118164,8.270000457763672,8.329999923706055,4128754.0,8.329999923706055
2017-09-04,8.399999618530273,8.210000038146973,8.319999694824219,8.380000114440918,5724478.0,8.380000114440918
2017-09-05,8.390000343322754,8.289999961853027,8.369999885559082,8.359999656677246,3165960.0,8.359999656677246
2017-09-06,8.569999694824219,8.329999923706055,8.350000381469727,8.520000457763672,8421809.0,8.520000457763672
2017-09-07,8.510000228881836,8.390000343322754,8.479999542236328,8.399999618530273,5192900.0,8.399999618530273
2017-09-08,8.59000015258789,8.369999885559082,8.399999618530273,8.550000190734863,6140119.0,8.550000190734863
2017-09-11,8.680000305175781,8.510000228881836,8.5600004196167,8.649999618530273,6154731.0,8.649999618530273
2017-09-12,8.65999984741211,8.399999618530273,8.65999984741211,8.4399995803833,6237213.0,8.4399995803833
2017-09-13,8.859999656677246,8.489999771118164,8.489999771118164,8.829999923706055,12269645.0,8.829999923706055
2017-09-14,8.989999771118164,8.699999809265137,8.75,8.850000381469727,10072093.0,8.850000381469727
2017-09-15,8.850000381469727,8.739999771118164,8.800000190734863,8.800000190734863,4381495.0,8.800000190734863
2017-09-18,9.199999809265137,8.789999961853027,8.789999961853027,9.170000076293945,11237680.0,9.170000076293945
2017-09-19,9.25,9.029999732971191,9.1899995803833,9.130000114440918,7472044.0,9.130000114440918
2017-09-20,9.130000114440918,8.90999984741211,9.069999694824219,9.119999885559082,9208964.0,9.119999885559082
2017-09-21,9.140000343322754,8.880000114440918,9.119999885559082,8.90999984741211,4396345.0,8.90999984741211
2017-09-22,8.960000038146973,8.619999885559082,8.90999984741211,8.8100004196167,5699983.0,8.8100004196167
2017-09-25,8.890000343322754,8.710000038146973,8.800000190734863,8.770000457763672,3390449.0,8.770000457763672
2017-09-26,8.859999656677246,8.699999809265137,8.770000457763672,8.850000381469727,2863837.0,8.850000381469727
2017-09-27,8.9399995803833,8.760000228881836,8.84000015258789,8.90999984741211,3113234.0,8.90999984741211
2017-09-28,9.140000343322754,8.920000076293945,8.920000076293945,9.020000457763672,6846536.0,9.020000457763672
2017-09-29,9.09000015258789,8.90999984741211,9.0,9.079999923706055,4373901.0,9.079999923706055
2017-10-09,9.390000343322754,9.050000190734863,9.300000190734863,9.109999656677246,7003464.0,9.109999656677246
2017-10-10,9.199999809265137,8.979999542236328,9.109999656677246,9.180000305175781,4492310.0,9.180000305175781
2017-10-11,9.220000267028809,9.020000457763672,9.220000267028809,9.09000015258789,3419789.0,9.09000015258789
2017-10-12,9.079999923706055,8.890000343322754,9.079999923706055,8.949999809265137,3346100.0,8.949999809265137
2017-10-13,9.010000228881836,8.850000381469727,8.960000038146973,8.890000343322754,3032863.0,8.890000343322754
2017-10-16,8.920000076293945,8.6899995803833,8.920000076293945,8.729999542236328,3439800.0,8.729999542236328
2017-10-17,8.8100004196167,8.65999984741211,8.699999809265137,8.710000038146973,2311600.0,8.710000038146973
2017-10-18,8.75,8.569999694824219,8.710000038146973,8.65999984741211,1931546.0,8.65999984741211
2017-10-19,8.680000305175781,8.470000267028809,8.680000305175781,8.529999732971191,2577262.0,8.529999732971191
2017-10-20,8.630000114440918,8.510000228881836,8.520000457763672,8.619999885559082,1406207.0,8.619999885559082
2017-10-23,8.680000305175781,8.619999885559082,8.640000343322754,8.65999984741211,1480631.0,8.65999984741211
2017-10-24,8.729999542236328,8.529999732971191,8.670000076293945,8.710000038146973,2407632.0,8.710000038146973
2017-10-25,8.90999984741211,8.649999618530273,8.729999542236328,8.729999542236328,3349975.0,8.729999542236328
2017-10-26,8.819999694824219,8.65999984741211,8.710000038146973,8.729999542236328,2118556.0,8.729999542236328
2017-10-27,8.779999732971191,8.670000076293945,8.729999542236328,8.710000038146973,1430573.0,8.710000038146973
2017-10-30,8.739999771118164,8.430000305175781,8.670000076293945,8.649999618530273,2932705.0,8.649999618530273
2017-10-31,8.720000267028809,8.489999771118164,8.649999618530273,8.569999694824219,2751101.0,8.569999694824219
2017-11-01,8.699999809265137,8.529999732971191,8.569999694824219,8.609999656677246,2877620.0,8.609999656677246
2017-11-02,8.640000343322754,8.449999809265137,8.640000343322754,8.510000228881836,2518300.0,8.510000228881836
2017-11-03,8.550000190734863,8.25,8.520000457763672,8.420000076293945,5227704.0,8.420000076293945
2017-11-06,8.5,8.300000190734863,8.40999984741211,8.460000038146973,2546524.0,8.460000038146973
2017-11-07,8.449999809265137,8.270000457763672,8.399999618530273,8.369999885559082,2327491.0,8.369999885559082
2017-11-08,8.420000076293945,8.300000190734863,8.300000190734863,8.390000343322754,1489430.0,8.390000343322754
2017-11-09,8.489999771118164,8.350000381469727,8.350000381469727,8.470000267028809,2832356.0,8.470000267028809
2017-11-10,8.680000305175781,8.359999656677246,8.449999809265137,8.640000343322754,5024458.0,8.640000343322754
2017-11-13,8.8100004196167,8.569999694824219,8.619999885559082,8.789999961853027,6228285.0,8.789999961853027
2017-11-14,8.84000015258789,8.699999809265137,8.729999542236328,8.770000457763672,4701313.0,8.770000457763672
2017-11-15,8.880000114440918,8.680000305175781,8.760000228881836,8.869999885559082,5711570.0,8.869999885559082
2017-11-16,8.90999984741211,8.770000457763672,8.819999694824219,8.850000381469727,4666026.0,8.850000381469727
2017-11-17,8.979999542236328,8.600000381469727,8.869999885559082,8.65999984741211,6740800.0,8.65999984741211
2017-11-20,8.880000114440918,8.470000267028809,8.65999984741211,8.869999885559082,6281486.0,8.869999885559082
2017-11-21,9.15999984741211,8.800000190734863,8.800000190734863,9.119999885559082,8912044.0,9.119999885559082
2017-11-22,9.199999809265137,8.960000038146973,9.079999923706055,9.130000114440918,8654960.0,9.130000114440918
2017-11-23,9.1899995803833,8.930000305175781,9.130000114440918,9.079999923706055,6573104.0,9.079999923706055
2017-11-24,9.300000190734863,9.010000228881836,9.029999732971191,9.239999771118164,10070057.0,9.239999771118164
2017-11-27,9.430000305175781,8.960000038146973,9.210000038146973,8.989999771118164,7796900.0,8.989999771118164
2017-11-28,9.119999885559082,8.829999923706055,8.989999771118164,9.020000457763672,3546104.0,9.020000457763672
2017-11-29,9.109999656677246,8.960000038146973,9.050000190734863,9.050000190734863,3884550.0,9.050000190734863
2017-11-30,9.380000114440918,9.0,9.029999732971191,9.270000457763672,5957381.0,9.270000457763672
2017-12-01,9.449999809265137,9.149999618530273,9.229999542236328,9.319999694824219,6804516.0,9.319999694824219
2017-12-04,9.289999961853027,9.010000228881836,9.260000228881836,9.039999961853027,7150097.0,9.039999961853027
2017-12-05,9.039999961853027,8.770000457763672,8.949999809265137,8.949999809265137,7555070.0,8.949999809265137
2017-12-06,9.140000343322754,8.850000381469727,8.90999984741211,9.100000381469727,4040528.0,9.100000381469727
2017-12-07,9.15999984741211,9.029999732971191,9.140000343322754,9.109999656677246,2992473.0,9.109999656677246
2017-12-08,9.140000343322754,9.010000228881836,9.100000381469727,9.0600004196167,2304594.0,9.0600004196167
2017-12-11,9.100000381469727,8.930000305175781,9.069999694824219,9.039999961853027,2702900.0,9.039999961853027
2017-12-12,9.25,8.9399995803833,9.020000457763672,9.170000076293945,5362864.0,9.170000076293945
2017-12-13,9.239999771118164,9.09000015258789,9.15999984741211,9.210000038146973,4635509.0,9.210000038146973
2017-12-14,9.25,9.09000015258789,9.210000038146973,9.109999656677246,3935147.0,9.109999656677246
2017-12-15,9.140000343322754,9.020000457763672,9.109999656677246,9.079999923706055,2620651.0,9.079999923706055
2017-12-18,9.100000381469727,9.020000457763672,9.09000015258789,9.0600004196167,2491567.0,9.0600004196167
2017-12-19,9.100000381469727,9.029999732971191,9.079999923706055,9.050000190734863,1903346.0,9.050000190734863
2017-12-20,9.039999961853027,8.850000381469727,9.039999961853027,8.960000038146973,4691099.0,8.960000038146973
2017-12-21,9.010000228881836,8.8100004196167,8.960000038146973,8.989999771118164,2597747.0,8.989999771118164
2017-12-22,9.199999809265137,8.880000114440918,9.020000457763672,9.109999656677246,4297625.0,9.109999656677246
2017-12-25,9.329999923706055,9.039999961853027,9.09000015258789,9.109999656677246,4468699.0,9.109999656677246
2017-12-26,9.15999984741211,9.050000190734863,9.130000114440918,9.109999656677246,2186201.0,9.109999656677246
2017-12-27,9.109999656677246,8.899999618530273,9.109999656677246,8.960000038146973,3679302.0,8.960000038146973
2017-12-28,9.0,8.75,8.949999809265137,8.899999618530273,4728802.0,8.899999618530273
2017-12-29,8.960000038146973,8.850000381469727,8.899999618530273,8.880000114440918,1073800.0,8.880000114440918
2018-01-02,9.140000343322754,8.899999618530273,8.899999618530273,9.0,2520201.0,9.0
2018-01-03,9.050000190734863,8.9399995803833,8.970000267028809,9.039999961853027,1516418.0,9.039999961853027
2018-01-04,9.050000190734863,8.949999809265137,9.020000457763672,8.960000038146973,1728240.0,8.960000038146973
2018-01-05,9.0,8.859999656677246,8.989999771118164,8.989999771118164,2058349.0,8.989999771118164
2018-01-08,9.25,8.800000190734863,8.90999984741211,9.239999771118164,6125712.0,9.239999771118164
2018-01-09,9.930000305175781,9.180000305175781,9.220000267028809,9.640000343322754,15038262.0,9.640000343322754
2018-01-10,9.819999694824219,9.430000305175781,9.649999618530273,9.6899995803833,10040157.0,9.6899995803833
2018-01-11,9.6899995803833,9.5,9.579999923706055,9.600000381469727,7718909.0,9.600000381469727
2018-01-12,9.75,9.470000267028809,9.600000381469727,9.630000114440918,6897915.0,9.630000114440918
2018-01-15,9.75,9.460000038146973,9.630000114440918,9.6899995803833,10201275.0,9.6899995803833
2018-01-16,9.75,9.600000381469727,9.680000305175781,9.680000305175781,6077935.0,9.680000305175781
2018-01-17,9.930000305175781,9.600000381469727,9.680000305175781,9.869999885559082,8285530.0,9.869999885559082
2018-01-18,10.100000381469727,9.75,9.8100004196167,10.100000381469727,9360725.0,10.100000381469727
2018-01-19,10.130000114440918,9.890000343322754,10.069999694824219,9.970000267028809,6810001.0,9.970000267028809
2018-01-22,10.100000381469727,9.739999771118164,9.9399995803833,9.859999656677246,6015754.0,9.859999656677246
2018-01-23,10.029999732971191,9.800000190734863,9.8100004196167,9.989999771118164,4512792.0,9.989999771118164
2018-01-24,10.229999542236328,9.800000190734863,9.970000267028809,10.15999984741211,6780990.0,10.15999984741211
2018-01-25,10.270000457763672,10.029999732971191,10.130000114440918,10.140000343322754,5534604.0,10.140000343322754
2018-01-26,10.229999542236328,9.930000305175781,10.079999923706055,10.0600004196167,6053378.0,10.0600004196167
2018-01-29,10.229999542236328,9.5600004196167,10.079999923706055,9.720000267028809,15324114.0,9.720000267028809
2018-01-30,9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0.0,9.720000267028809
2018-01-31,9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0.0,9.720000267028809
2018-02-01,8.15999984741211,7.179999828338623,7.179999828338623,7.889999866485596,16053662.0,7.889999866485596
2018-02-02,8.09000015258789,7.599999904632568,7.699999809265137,7.949999809265137,7505779.0,7.949999809265137
2018-02-05,7.989999771118164,7.800000190734863,7.900000095367432,7.909999847412109,3145858.0,7.909999847412109
2018-02-06,7.929999828338623,7.650000095367432,7.809999942779541,7.760000228881836,4994188.0,7.760000228881836
2018-02-07,7.869999885559082,7.679999828338623,7.829999923706055,7.769999980926514,3515710.0,7.769999980926514
2018-02-08,7.880000114440918,7.75,7.800000190734863,7.789999961853027,3190900.0,7.789999961853027
2018-02-09,7.789999961853027,7.010000228881836,7.75,7.010000228881836,5768889.0,7.010000228881836
2018-02-12,7.710000038146973,6.309999942779541,6.309999942779541,7.590000152587891,14893045.0,7.590000152587891
2018-02-13,7.760000228881836,7.389999866485596,7.389999866485596,7.559999942779541,6983533.0,7.559999942779541
2018-02-14,7.71999979019165,7.539999961853027,7.550000190734863,7.630000114440918,2171179.0,7.630000114440918
2018-02-22,7.78000020980835,7.659999847412109,7.679999828338623,7.71999979019165,2317727.0,7.71999979019165
2018-02-23,7.889999866485596,7.699999809265137,7.730000019073486,7.739999771118164,1646600.0,7.739999771118164
2018-02-26,7.949999809265137,7.670000076293945,7.739999771118164,7.869999885559082,3672642.0,7.869999885559082
2018-02-27,7.960000038146973,7.78000020980835,7.880000114440918,7.909999847412109,3923676.0,7.909999847412109
2018-02-28,7.920000076293945,7.809999942779541,7.900000095367432,7.869999885559082,2267627.0,7.869999885559082
2018-03-01,8.149999618530273,7.840000152587891,7.840000152587891,8.029999732971191,2526400.0,8.029999732971191
2018-03-02,8.109999656677246,7.889999866485596,8.039999961853027,7.949999809265137,2148400.0,7.949999809265137
2018-03-05,8.100000381469727,7.929999828338623,7.940000057220459,7.980000019073486,3547500.0,7.980000019073486
2018-03-06,8.100000381469727,7.980000019073486,8.010000228881836,8.0600004196167,2705800.0,8.0600004196167
2018-03-07,8.140000343322754,8.0,8.069999694824219,8.039999961853027,2340201.0,8.039999961853027
2018-03-08,8.079999923706055,7.960000038146973,8.050000190734863,8.020000457763672,2036382.0,8.020000457763672
2018-03-09,8.079999923706055,7.96999979019165,8.039999961853027,8.079999923706055,2989510.0,8.079999923706055
2018-03-12,8.130000114440918,8.050000190734863,8.09000015258789,8.09000015258789,3506710.0,8.09000015258789
2018-03-13,8.149999618530273,8.010000228881836,8.100000381469727,8.069999694824219,3488401.0,8.069999694824219
2018-03-14,8.09000015258789,7.960000038146973,8.069999694824219,8.020000457763672,2255800.0,8.020000457763672
2018-03-15,8.050000190734863,7.849999904632568,7.980000019073486,7.909999847412109,2829872.0,7.909999847412109
2018-03-16,8.15999984741211,8.0,8.039999961853027,8.069999694824219,5239580.0,8.069999694824219
2018-03-19,8.180000305175781,8.020000457763672,8.09000015258789,8.069999694824219,2458900.0,8.069999694824219
2018-03-20,8.0600004196167,7.940000057220459,8.0600004196167,7.989999771118164,2649653.0,7.989999771118164
2018-03-21,8.100000381469727,7.900000095367432,8.010000228881836,7.989999771118164,4711500.0,7.989999771118164
2018-03-22,8.010000228881836,7.920000076293945,7.989999771118164,7.96999979019165,3654879.0,7.96999979019165
2018-03-23,8.180000305175781,7.869999885559082,7.929999828338623,8.079999923706055,8461767.0,8.079999923706055
2018-03-26,8.890000343322754,7.980000019073486,8.039999961853027,8.579999923706055,11635492.0,8.579999923706055
2018-03-27,8.970000267028809,8.420000076293945,8.470000267028809,8.75,8037075.0,8.75
2018-03-28,8.8100004196167,8.579999923706055,8.699999809265137,8.710000038146973,4370636.0,8.710000038146973
2018-03-29,9.010000228881836,8.630000114440918,8.710000038146973,8.880000114440918,6207101.0,8.880000114440918
2018-03-30,9.0,8.829999923706055,8.890000343322754,8.920000076293945,5714909.0,8.920000076293945
2018-04-02,9.100000381469727,8.779999732971191,8.920000076293945,8.800000190734863,4583778.0,8.800000190734863
2018-04-03,8.949999809265137,8.670000076293945,8.789999961853027,8.899999618530273,4990880.0,8.899999618530273
2018-04-04,9.039999961853027,8.819999694824219,8.920000076293945,8.979999542236328,4897112.0,8.979999542236328
2018-04-09,9.399999618530273,8.920000076293945,8.979999542236328,9.220000267028809,5798831.0,9.220000267028809
2018-04-10,9.390000343322754,9.140000343322754,9.25,9.220000267028809,4027362.0,9.220000267028809
2018-04-11,9.300000190734863,9.09000015258789,9.220000267028809,9.130000114440918,3541964.0,9.130000114440918
2018-04-12,9.25,9.079999923706055,9.140000343322754,9.239999771118164,4317150.0,9.239999771118164
2018-04-13,9.300000190734863,9.180000305175781,9.260000228881836,9.270000457763672,3171907.0,9.270000457763672
2018-04-16,9.279999732971191,9.119999885559082,9.279999732971191,9.239999771118164,2673600.0,9.239999771118164
2018-04-17,9.420000076293945,9.15999984741211,9.279999732971191,9.25,3625814.0,9.25
2018-04-18,9.350000381469727,9.149999618530273,9.260000228881836,9.279999732971191,3146476.0,9.279999732971191
2018-04-19,9.319999694824219,9.079999923706055,9.289999961853027,9.109999656677246,2941334.0,9.109999656677246
2018-04-20,9.5,8.989999771118164,9.09000015258789,9.34000015258789,7984971.0,9.34000015258789
2018-04-23,9.779999732971191,9.289999961853027,9.359999656677246,9.5600004196167,9151750.0,9.5600004196167
2018-04-24,9.680000305175781,9.510000228881836,9.59000015258789,9.619999885559082,5512202.0,9.619999885559082
2018-04-25,9.850000381469727,9.640000343322754,9.699999809265137,9.760000228881836,7027170.0,9.760000228881836
2018-04-26,10.1899995803833,9.699999809265137,9.770000457763672,9.899999618530273,7511810.0,9.899999618530273
2018-04-27,10.890000343322754,9.84000015258789,9.930000305175781,10.229999542236328,14425866.0,10.229999542236328
2018-05-02,10.329999923706055,9.989999771118164,10.229999542236328,10.170000076293945,6000770.0,10.170000076293945
2018-05-03,10.239999771118164,10.050000190734863,10.09000015258789,10.140000343322754,4148421.0,10.140000343322754
2018-05-04,10.170000076293945,10.029999732971191,10.039999961853027,10.149999618530273,3558045.0,10.149999618530273
2018-05-07,10.220000267028809,10.050000190734863,10.149999618530273,10.100000381469727,3275670.0,10.100000381469727
2018-05-08,10.399999618530273,10.029999732971191,10.100000381469727,10.369999885559082,4670463.0,10.369999885559082
2018-05-09,10.569999694824219,10.199999809265137,10.270000457763672,10.289999961853027,3549000.0,10.289999961853027
2018-05-10,10.289999961853027,10.079999923706055,10.289999961853027,10.270000457763672,6508443.0,10.270000457763672
2018-05-11,10.279999732971191,10.15999984741211,10.260000228881836,10.1899995803833,4055400.0,10.1899995803833
2018-05-14,10.210000038146973,9.979999542236328,10.210000038146973,10.100000381469727,5509464.0,10.100000381469727
2018-05-15,10.220000267028809,9.789999961853027,10.100000381469727,10.1899995803833,7264276.0,10.1899995803833
2018-05-16,10.220000267028809,10.069999694824219,10.1899995803833,10.140000343322754,4290900.0,10.140000343322754
2018-05-17,10.140000343322754,10.0,10.140000343322754,10.010000228881836,3109700.0,10.010000228881836
2018-05-18,10.069999694824219,9.859999656677246,10.010000228881836,9.9399995803833,2390046.0,9.9399995803833
2018-05-21,10.09000015258789,9.859999656677246,10.0,9.880000114440918,2886400.0,9.880000114440918
2018-05-22,9.970000267028809,9.729999542236328,9.90999984741211,9.949999809265137,7269584.0,9.949999809265137
2018-05-23,10.039999961853027,9.770000457763672,9.949999809265137,10.0,4626900.0,10.0
2018-05-24,10.050000190734863,9.890000343322754,10.020000457763672,10.010000228881836,4149906.0,10.010000228881836
2018-05-25,10.0,9.90999984741211,10.0,9.989999771118164,2199810.0,9.989999771118164
2018-05-28,10.020000457763672,9.90999984741211,10.020000457763672,9.9399995803833,1927000.0,9.9399995803833
2018-05-29,10.170000076293945,9.850000381469727,9.949999809265137,9.9399995803833,1722601.0,9.9399995803833
2018-05-30,9.989999771118164,9.720000267028809,9.9399995803833,9.84000015258789,2243540.0,9.84000015258789
2018-05-31,10.039999961853027,9.699999809265137,9.880000114440918,9.979999542236328,3280360.0,9.979999542236328
2018-06-01,10.100000381469727,9.920000076293945,9.979999542236328,9.979999542236328,1675763.0,9.979999542236328
2018-06-04,10.0600004196167,9.949999809265137,10.0,10.029999732971191,1420579.0,10.029999732971191
2018-06-05,10.069999694824219,9.979999542236328,10.039999961853027,10.0600004196167,1588893.0,10.0600004196167
2018-06-06,10.300000190734863,10.050000190734863,10.069999694824219,10.289999961853027,4496797.0,10.289999961853027
2018-06-07,10.399999618530273,10.229999542236328,10.279999732971191,10.3100004196167,3493601.0,10.3100004196167
2018-06-08,10.390000343322754,9.979999542236328,10.390000343322754,10.1899995803833,6449204.0,10.1899995803833
2018-06-11,10.239999771118164,10.15999984741211,10.199999809265137,10.170000076293945,2654201.0,10.170000076293945
2018-06-12,10.300000190734863,10.109999656677246,10.180000305175781,10.25,3379048.0,10.25
2018-06-13,10.300000190734863,10.180000305175781,10.25,10.210000038146973,3991127.0,10.210000038146973
2018-06-14,10.25,9.989999771118164,10.199999809265137,10.149999618530273,4121900.0,10.149999618530273
2018-06-15,10.210000038146973,9.140000343322754,10.15999984741211,9.649999618530273,13110467.0,9.649999618530273
2018-06-19,9.8100004196167,9.40999984741211,9.670000076293945,9.5,10459100.0,9.5
2018-06-20,9.770000457763672,9.390000343322754,9.390000343322754,9.600000381469727,2251852.0,9.600000381469727
2018-06-21,9.739999771118164,9.489999771118164,9.630000114440918,9.640000343322754,5199052.0,9.640000343322754
2018-06-22,9.640000343322754,9.520000457763672,9.640000343322754,9.5600004196167,3557100.0,9.5600004196167
2018-06-25,9.699999809265137,9.539999961853027,9.649999618530273,9.5600004196167,3289300.0,9.5600004196167
2018-06-26,9.600000381469727,9.369999885559082,9.579999923706055,9.539999961853027,8749801.0,9.539999961853027
2018-06-27,9.899999618530273,9.520000457763672,9.609999656677246,9.770000457763672,7002162.0,9.770000457763672
2018-06-28,9.899999618530273,9.710000038146973,9.8100004196167,9.829999923706055,2476301.0,9.829999923706055
2018-06-29,9.890000343322754,9.760000228881836,9.850000381469727,9.890000343322754,1573786.0,9.890000343322754
2018-07-02,9.920000076293945,9.619999885559082,9.920000076293945,9.6899995803833,4322600.0,9.6899995803833
2018-07-03,9.760000228881836,9.300000190734863,9.699999809265137,9.6899995803833,3702400.0,9.6899995803833
2018-07-04,10.039999961853027,9.550000190734863,9.710000038146973,9.989999771118164,5289143.0,9.989999771118164
2018-07-05,10.09000015258789,9.84000015258789,9.970000267028809,10.010000228881836,6150517.0,10.010000228881836
2018-07-06,10.050000190734863,9.220000267028809,10.020000457763672,9.949999809265137,12463394.0,9.949999809265137
2018-07-09,9.949999809265137,9.210000038146973,9.9399995803833,9.640000343322754,8391370.0,9.640000343322754
2018-07-10,9.649999618530273,9.199999809265137,9.5600004196167,9.449999809265137,6060890.0,9.449999809265137
2018-07-11,9.34000015258789,8.510000228881836,9.34000015258789,8.510000228881836,7699400.0,8.510000228881836
2018-07-12,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,0.0,8.510000228881836
2018-07-13,7.659999847412109,6.889999866485596,6.889999866485596,7.090000152587891,80231327.0,7.090000152587891
2018-07-16,6.639999866485596,6.380000114440918,6.599999904632568,6.380000114440918,43997901.0,6.380000114440918
2018-07-17,6.340000152587891,6.099999904632568,6.159999847412109,6.230000019073486,35328760.0,6.230000019073486
2018-07-18,6.309999942779541,6.170000076293945,6.260000228881836,6.199999809265137,22508938.0,6.199999809265137
2018-07-19,6.170000076293945,5.880000114440918,6.150000095367432,5.909999847412109,20922872.0,5.909999847412109
2018-07-20,6.03000020980835,5.860000133514404,5.860000133514404,5.949999809265137,13080433.0,5.949999809265137
2018-07-23,6.019999980926514,5.849999904632568,5.920000076293945,5.920000076293945,12314581.0,5.920000076293945
2018-07-24,6.119999885559082,5.889999866485596,5.909999847412109,6.079999923706055,17407656.0,6.079999923706055
2018-07-25,6.139999866485596,6.0,6.079999923706055,6.019999980926514,14300600.0,6.019999980926514
2018-07-26,6.21999979019165,6.019999980926514,6.039999961853027,6.159999847412109,20196622.0,6.159999847412109
2018-07-27,6.139999866485596,6.03000020980835,6.119999885559082,6.090000152587891,12399481.0,6.090000152587891
2018-07-30,6.090000152587891,5.889999866485596,6.050000190734863,5.920000076293945,9067869.0,5.920000076293945
2018-07-31,5.96999979019165,5.900000095367432,5.920000076293945,5.949999809265137,6601747.0,5.949999809265137
2018-08-01,5.989999771118164,5.699999809265137,5.949999809265137,5.699999809265137,10788100.0,5.699999809265137
2018-08-02,5.690000057220459,5.130000114440918,5.690000057220459,5.340000152587891,16732995.0,5.340000152587891
2018-08-03,5.380000114440918,5.25,5.300000190734863,5.320000171661377,9005266.0,5.320000171661377
2018-08-06,5.329999923706055,4.96999979019165,5.329999923706055,5.019999980926514,10436669.0,5.019999980926514
2018-08-07,5.199999809265137,4.980000019073486,5.059999942779541,5.190000057220459,10304740.0,5.190000057220459
2018-08-08,5.239999771118164,5.019999980926514,5.210000038146973,5.039999961853027,7674900.0,5.039999961853027
2018-08-09,5.230000019073486,4.980000019073486,5.0,5.179999828338623,9144129.0,5.179999828338623
2018-08-10,5.699999809265137,5.150000095367432,5.159999847412109,5.480000019073486,30101131.0,5.480000019073486
2018-08-13,5.360000133514404,5.179999828338623,5.269999980926514,5.320000171661377,19106096.0,5.320000171661377
2018-08-14,5.349999904632568,5.21999979019165,5.309999942779541,5.300000190734863,9510543.0,5.300000190734863
2018-08-15,5.329999923706055,5.130000114440918,5.28000020980835,5.150000095367432,8116200.0,5.150000095367432
2018-08-16,5.409999847412109,5.03000020980835,5.099999904632568,5.300000190734863,13309255.0,5.300000190734863
2018-08-17,5.480000019073486,5.150000095367432,5.400000095367432,5.239999771118164,13644008.0,5.239999771118164
2018-08-20,5.21999979019165,4.989999771118164,5.150000095367432,5.190000057220459,11763606.0,5.190000057220459
2018-08-21,5.269999980926514,5.119999885559082,5.159999847412109,5.230000019073486,9730577.0,5.230000019073486
2018-08-22,5.210000038146973,5.079999923706055,5.210000038146973,5.079999923706055,6777300.0,5.079999923706055
2018-08-23,5.159999847412109,5.050000190734863,5.070000171661377,5.110000133514404,6562601.0,5.110000133514404
2018-08-24,5.199999809265137,5.079999923706055,5.099999904632568,5.110000133514404,5579648.0,5.110000133514404
2018-08-27,5.25,5.110000133514404,5.139999866485596,5.239999771118164,7559550.0,5.239999771118164
2018-08-28,5.289999961853027,5.190000057220459,5.239999771118164,5.25,8172350.0,5.25
2018-08-29,5.25,5.179999828338623,5.230000019073486,5.230000019073486,4841950.0,5.230000019073486
2018-08-30,5.289999961853027,5.210000038146973,5.239999771118164,5.260000228881836,9318856.0,5.260000228881836
2018-08-31,5.239999771118164,5.03000020980835,5.21999979019165,5.059999942779541,8886000.0,5.059999942779541
2018-09-03,5.03000020980835,4.840000152587891,5.03000020980835,4.940000057220459,6756108.0,4.940000057220459
2018-09-04,5.099999904632568,4.920000076293945,4.920000076293945,5.070000171661377,8720665.0,5.070000171661377
2018-09-05,5.28000020980835,5.03000020980835,5.039999961853027,5.059999942779541,11029200.0,5.059999942779541
2018-09-06,5.130000114440918,5.019999980926514,5.070000171661377,5.050000190734863,7011100.0,5.050000190734863
2018-09-07,5.25,5.039999961853027,5.039999961853027,5.179999828338623,8972250.0,5.179999828338623
2018-09-10,5.190000057220459,4.989999771118164,5.190000057220459,5.03000020980835,7965201.0,5.03000020980835
2018-09-11,5.070000171661377,4.960000038146973,5.010000228881836,5.050000190734863,6028050.0,5.050000190734863
2018-09-12,5.090000152587891,5.0,5.019999980926514,5.039999961853027,5172165.0,5.039999961853027
2018-09-13,5.130000114440918,5.03000020980835,5.070000171661377,5.099999904632568,6475401.0,5.099999904632568
2018-09-14,5.289999961853027,5.099999904632568,5.130000114440918,5.199999809265137,13892894.0,5.199999809265137
2018-09-17,5.130000114440918,5.010000228881836,5.130000114440918,5.03000020980835,7875047.0,5.03000020980835
2018-09-18,5.139999866485596,5.0,5.010000228881836,5.139999866485596,6600348.0,5.139999866485596
2018-09-19,5.25,5.099999904632568,5.150000095367432,5.199999809265137,9386214.0,5.199999809265137
2018-09-20,5.25,5.130000114440918,5.199999809265137,5.210000038146973,8666200.0,5.210000038146973
2018-09-21,5.260000228881836,5.170000076293945,5.199999809265137,5.239999771118164,9458102.0,5.239999771118164
2018-09-25,5.340000152587891,5.159999847412109,5.199999809265137,5.25,7945200.0,5.25
2018-09-26,5.28000020980835,5.150000095367432,5.28000020980835,5.179999828338623,14265300.0,5.179999828338623
2018-09-27,5.21999979019165,5.079999923706055,5.139999866485596,5.110000133514404,9807505.0,5.110000133514404
2018-09-28,5.130000114440918,5.03000020980835,5.070000171661377,5.090000152587891,7794310.0,5.090000152587891
2018-10-08,5.0,4.860000133514404,5.0,4.860000133514404,8458225.0,4.860000133514404
2018-10-09,4.929999828338623,4.829999923706055,4.889999866485596,4.860000133514404,4103076.0,4.860000133514404
2018-10-10,4.880000114440918,4.820000171661377,4.869999885559082,4.829999923706055,3545400.0,4.829999923706055
2018-10-11,4.639999866485596,4.349999904632568,4.510000228881836,4.349999904632568,11666800.0,4.349999904632568
2018-10-12,4.289999961853027,4.059999942779541,4.260000228881836,4.190000057220459,9930825.0,4.190000057220459
2018-10-15,4.260000228881836,4.090000152587891,4.199999809265137,4.110000133514404,4230630.0,4.110000133514404
2018-10-16,4.170000076293945,3.9700000286102295,4.150000095367432,4.010000228881836,5035724.0,4.010000228881836
2018-10-17,4.170000076293945,3.990000009536743,4.070000171661377,4.110000133514404,5016800.0,4.110000133514404
2018-10-18,4.130000114440918,3.950000047683716,4.059999942779541,3.990000009536743,5103200.0,3.990000009536743
2018-10-19,4.090000152587891,3.9000000953674316,3.950000047683716,4.079999923706055,5702950.0,4.079999923706055
2018-10-22,4.360000133514404,4.079999923706055,4.099999904632568,4.28000020980835,9059785.0,4.28000020980835
2018-10-23,4.320000171661377,4.190000057220459,4.25,4.230000019073486,7693840.0,4.230000019073486
2018-10-24,4.289999961853027,4.210000038146973,4.21999979019165,4.289999961853027,5726000.0,4.289999961853027
2018-10-25,4.21999979019165,4.019999980926514,4.059999942779541,4.190000057220459,7127310.0,4.190000057220459
2018-10-26,4.269999980926514,4.179999828338623,4.190000057220459,4.210000038146973,5611620.0,4.210000038146973
2018-10-29,4.21999979019165,4.079999923706055,4.199999809265137,4.150000095367432,4423700.0,4.150000095367432
2018-10-30,4.230000019073486,4.050000190734863,4.139999866485596,4.190000057220459,4748347.0,4.190000057220459
2018-10-31,4.289999961853027,4.170000076293945,4.179999828338623,4.260000228881836,5144202.0,4.260000228881836
2018-11-01,4.380000114440918,4.25,4.28000020980835,4.260000228881836,6982100.0,4.260000228881836
2018-11-02,4.429999828338623,4.289999961853027,4.320000171661377,4.389999866485596,7309202.0,4.389999866485596
2018-11-05,4.519999980926514,4.360000133514404,4.389999866485596,4.5,10202448.0,4.5
2018-11-06,4.590000152587891,4.429999828338623,4.46999979019165,4.539999961853027,6693145.0,4.539999961853027
2018-11-07,4.650000095367432,4.46999979019165,4.5,4.610000133514404,9534740.0,4.610000133514404
2018-11-08,4.710000038146973,4.579999923706055,4.710000038146973,4.610000133514404,8689300.0,4.610000133514404
2018-11-09,4.679999828338623,4.539999961853027,4.570000171661377,4.610000133514404,6499300.0,4.610000133514404
2018-11-12,4.980000019073486,4.610000133514404,4.619999885559082,4.789999961853027,19113516.0,4.789999961853027
2018-11-13,4.989999771118164,4.710000038146973,4.710000038146973,4.949999809265137,17435009.0,4.949999809265137
2018-11-14,4.989999771118164,4.829999923706055,4.949999809265137,4.929999828338623,13169036.0,4.929999828338623
2018-11-15,5.019999980926514,4.849999904632568,4.940000057220459,4.96999979019165,10606400.0,4.96999979019165
2018-11-16,5.019999980926514,4.880000114440918,4.96999979019165,4.940000057220459,11552409.0,4.940000057220459
2018-11-19,4.960000038146973,4.800000190734863,4.920000076293945,4.920000076293945,10098805.0,4.920000076293945
2018-11-20,5.099999904632568,4.75,4.920000076293945,4.820000171661377,11123900.0,4.820000171661377
2018-11-21,4.889999866485596,4.690000057220459,4.690000057220459,4.860000133514404,7142000.0,4.860000133514404
2018-11-22,4.929999828338623,4.840000152587891,4.909999847412109,4.840000152587891,5247411.0,4.840000152587891
2018-11-23,4.909999847412109,4.539999961853027,4.869999885559082,4.550000190734863,8135900.0,4.550000190734863
2018-11-26,4.789999961853027,4.519999980926514,4.590000152587891,4.690000057220459,11812877.0,4.690000057220459
2018-11-27,4.769999980926514,4.599999904632568,4.699999809265137,4.659999847412109,7369700.0,4.659999847412109
2018-11-28,4.929999828338623,4.550000190734863,4.679999828338623,4.900000095367432,14096260.0,4.900000095367432
2018-11-29,4.909999847412109,4.599999904632568,4.880000114440918,4.639999866485596,14375315.0,4.639999866485596
2018-11-30,4.75,4.389999866485596,4.590000152587891,4.570000171661377,11268227.0,4.570000171661377
2018-12-03,4.809999942779541,4.639999866485596,4.690000057220459,4.789999961853027,9941051.0,4.789999961853027
2018-12-04,4.880000114440918,4.739999771118164,4.769999980926514,4.880000114440918,9990733.0,4.880000114440918
2018-12-05,4.840000152587891,4.730000019073486,4.769999980926514,4.800000190734863,7083421.0,4.800000190734863
2018-12-06,4.829999923706055,4.650000095367432,4.800000190734863,4.679999828338623,6975045.0,4.679999828338623
2018-12-07,4.730000019073486,4.630000114440918,4.699999809265137,4.639999866485596,5703300.0,4.639999866485596
2018-12-10,4.630000114440918,4.510000228881836,4.590000152587891,4.550000190734863,4864800.0,4.550000190734863
2018-12-11,4.820000171661377,4.559999942779541,4.579999923706055,4.78000020980835,10431105.0,4.78000020980835
2018-12-12,4.849999904632568,4.679999828338623,4.769999980926514,4.699999809265137,7040105.0,4.699999809265137
2018-12-13,4.809999942779541,4.639999866485596,4.71999979019165,4.800000190734863,7719586.0,4.800000190734863
2018-12-14,4.840000152587891,4.53000020980835,4.840000152587891,4.53000020980835,10560929.0,4.53000020980835
2018-12-17,4.559999942779541,4.460000038146973,4.510000228881836,4.53000020980835,4056800.0,4.53000020980835
2018-12-18,4.570000171661377,4.460000038146973,4.510000228881836,4.539999961853027,4393008.0,4.539999961853027
2018-12-19,4.570000171661377,4.369999885559082,4.550000190734863,4.420000076293945,5246383.0,4.420000076293945
2018-12-20,4.519999980926514,4.389999866485596,4.409999847412109,4.510000228881836,3996700.0,4.510000228881836
2018-12-21,4.670000076293945,4.46999979019165,4.519999980926514,4.599999904632568,8922340.0,4.599999904632568
2018-12-24,4.670000076293945,4.539999961853027,4.619999885559082,4.630000114440918,8255679.0,4.630000114440918
2018-12-25,4.550000190734863,4.369999885559082,4.480000019073486,4.510000228881836,8315939.0,4.510000228881836
2018-12-26,4.889999866485596,4.489999771118164,4.519999980926514,4.630000114440918,12684961.0,4.630000114440918
2018-12-27,4.679999828338623,4.510000228881836,4.650000095367432,4.510000228881836,7415600.0,4.510000228881836
2018-12-28,4.539999961853027,4.349999904632568,4.480000019073486,4.349999904632568,7773789.0,4.349999904632568
2019-01-02,4.53000020980835,4.349999904632568,4.349999904632568,4.5,7665927.0,4.5
2019-01-03,4.670000076293945,4.409999847412109,4.480000019073486,4.460000038146973,7446709.0,4.460000038146973
2019-01-04,4.900000095367432,4.380000114440918,4.380000114440918,4.75,15526910.0,4.75
2019-01-07,5.230000019073486,4.380000114440918,4.380000114440918,5.230000019073486,27476840.0,5.230000019073486
2019-01-08,5.579999923706055,5.03000020980835,5.409999847412109,5.03000020980835,37818110.0,5.03000020980835
2019-01-09,5.21999979019165,4.929999828338623,4.989999771118164,5.079999923706055,23761497.0,5.079999923706055
2019-01-10,5.130000114440918,4.929999828338623,5.059999942779541,4.989999771118164,15903627.0,4.989999771118164
2019-01-11,5.099999904632568,4.949999809265137,4.96999979019165,5.079999923706055,14081443.0,5.079999923706055
2019-01-14,5.079999923706055,4.860000133514404,5.079999923706055,4.980000019073486,12105618.0,4.980000019073486
2019-01-15,4.989999771118164,4.889999866485596,4.989999771118164,4.980000019073486,8492006.0,4.980000019073486
2019-01-16,4.989999771118164,4.820000171661377,4.96999979019165,4.840000152587891,8119144.0,4.840000152587891
2019-01-17,4.869999885559082,4.71999979019165,4.840000152587891,4.739999771118164,7430100.0,4.739999771118164
2019-01-18,4.789999961853027,4.670000076293945,4.769999980926514,4.769999980926514,6104020.0,4.769999980926514
2019-01-21,4.900000095367432,4.75,4.769999980926514,4.820000171661377,6337729.0,4.820000171661377
2019-01-22,4.820000171661377,4.710000038146973,4.820000171661377,4.739999771118164,4037000.0,4.739999771118164
2019-01-23,4.78000020980835,4.710000038146973,4.739999771118164,4.75,4584527.0,4.75
2019-01-24,4.849999904632568,4.710000038146973,4.75,4.809999942779541,6089457.0,4.809999942779541
2019-01-25,4.809999942779541,4.579999923706055,4.789999961853027,4.599999904632568,6808500.0,4.599999904632568
2019-01-28,4.670000076293945,4.5,4.650000095367432,4.550000190734863,5618110.0,4.550000190734863
2019-01-29,4.53000020980835,4.199999809265137,4.510000228881836,4.360000133514404,6537900.0,4.360000133514404
2019-01-30,4.409999847412109,4.230000019073486,4.300000190734863,4.260000228881836,3368389.0,4.260000228881836
2019-01-31,4.389999866485596,4.21999979019165,4.269999980926514,4.289999961853027,4910149.0,4.289999961853027
2019-02-01,4.429999828338623,4.269999980926514,4.309999942779541,4.409999847412109,4236200.0,4.409999847412109
2019-02-11,4.53000020980835,4.409999847412109,4.409999847412109,4.510000228881836,5143900.0,4.510000228881836
2019-02-12,4.730000019073486,4.480000019073486,4.5,4.639999866485596,8667909.0,4.639999866485596
2019-02-13,5.079999923706055,4.630000114440918,4.659999847412109,4.849999904632568,14689683.0,4.849999904632568
2019-02-14,4.909999847412109,4.760000228881836,4.829999923706055,4.869999885559082,11159948.0,4.869999885559082
2019-02-15,4.949999809265137,4.829999923706055,4.849999904632568,4.900000095367432,11615390.0,4.900000095367432
2019-02-18,5.159999847412109,4.900000095367432,4.929999828338623,5.159999847412109,18179531.0,5.159999847412109
2019-02-19,5.360000133514404,5.039999961853027,5.179999828338623,5.260000228881836,22202108.0,5.260000228881836
2019-02-20,5.329999923706055,5.130000114440918,5.239999771118164,5.260000228881836,16107833.0,5.260000228881836
2019-02-21,5.440000057220459,5.150000095367432,5.239999771118164,5.25,16980887.0,5.25
2019-02-22,5.78000020980835,5.480000019073486,5.480000019073486,5.619999885559082,54816078.0,5.619999885559082
2019-02-25,5.860000133514404,5.380000114440918,5.429999828338623,5.800000190734863,49776970.0,5.800000190734863
2019-02-26,5.739999771118164,5.539999961853027,5.699999809265137,5.559999942779541,30822503.0,5.559999942779541
2019-02-27,5.610000133514404,5.389999866485596,5.550000190734863,5.46999979019165,18047725.0,5.46999979019165
2019-02-28,5.550000190734863,5.420000076293945,5.46999979019165,5.5,10340700.0,5.5
2019-03-01,5.519999980926514,5.309999942779541,5.519999980926514,5.400000095367432,10830400.0,5.400000095367432
2019-03-04,5.650000095367432,5.420000076293945,5.449999809265137,5.559999942779541,22828409.0,5.559999942779541
2019-03-05,5.559999942779541,5.559999942779541,5.559999942779541,5.559999942779541,0.0,5.559999942779541
2019-03-06,6.730000019073486,6.309999942779541,6.400000095367432,6.730000019073486,63023988.0,6.730000019073486
2019-03-07,6.860000133514404,6.510000228881836,6.510000228881836,6.639999866485596,52591915.0,6.639999866485596
2019-03-08,6.519999980926514,5.980000019073486,6.340000152587891,5.980000019073486,36256112.0,5.980000019073486
2019-03-11,6.349999904632568,6.019999980926514,6.019999980926514,6.230000019073486,22417181.0,6.230000019073486
2019-03-12,6.53000020980835,6.230000019073486,6.28000020980835,6.349999904632568,24234400.0,6.349999904632568
2019-03-13,6.460000038146973,6.059999942779541,6.360000133514404,6.239999771118164,18952768.0,6.239999771118164
2019-03-14,6.230000019073486,5.730000019073486,6.190000057220459,5.860000133514404,18336048.0,5.860000133514404
2019-03-15,6.039999961853027,5.820000171661377,5.869999885559082,5.960000038146973,12854310.0,5.960000038146973
2019-03-18,6.119999885559082,5.880000114440918,6.039999961853027,6.070000171661377,11713000.0,6.070000171661377
2019-03-19,6.210000038146973,5.96999979019165,6.050000190734863,6.150000095367432,13617846.0,6.150000095367432
2019-03-20,6.25,5.960000038146973,6.119999885559082,6.070000171661377,12719378.0,6.070000171661377
2019-03-21,6.429999828338623,6.079999923706055,6.079999923706055,6.329999923706055,23733127.0,6.329999923706055
2019-03-22,6.389999866485596,6.119999885559082,6.309999942779541,6.320000171661377,15179927.0,6.320000171661377
2019-03-25,6.619999885559082,6.170000076293945,6.170000076293945,6.340000152587891,20274558.0,6.340000152587891
2019-03-26,6.96999979019165,6.300000190734863,6.360000133514404,6.96999979019165,36704424.0,6.96999979019165
2019-03-27,7.670000076293945,7.059999942779541,7.150000095367432,7.670000076293945,75069518.0,7.670000076293945
2019-03-28,7.409999847412109,6.900000095367432,7.210000038146973,6.900000095367432,60491287.0,6.900000095367432
2019-03-29,6.820000171661377,6.349999904632568,6.510000228881836,6.619999885559082,41394948.0,6.619999885559082
2019-04-01,6.860000133514404,6.550000190734863,6.630000114440918,6.760000228881836,31834748.0,6.760000228881836
2019-04-02,7.139999866485596,6.710000038146973,6.760000228881836,7.110000133514404,38203358.0,7.110000133514404
2019-04-03,7.050000190734863,6.809999942779541,6.960000038146973,6.989999771118164,23392329.0,6.989999771118164
2019-04-04,7.159999847412109,6.860000133514404,7.150000095367432,6.889999866485596,16997754.0,6.889999866485596
2019-04-08,7.449999809265137,6.650000095367432,6.900000095367432,7.300000190734863,29426555.0,7.300000190734863
2019-04-09,7.579999923706055,7.059999942779541,7.110000133514404,7.28000020980835,30889533.0,7.28000020980835
2019-04-10,7.28000020980835,7.28000020980835,7.28000020980835,7.28000020980835,0.0,7.28000020980835
2019-04-11,8.65999984741211,7.579999923706055,8.270000457763672,7.590000152587891,63486581.0,7.590000152587891
2019-04-12,7.440000057220459,7.019999980926514,7.25,7.119999885559082,32298176.0,7.119999885559082
2019-04-15,7.460000038146973,7.059999942779541,7.210000038146973,7.139999866485596,22410459.0,7.139999866485596
2019-04-16,7.849999904632568,7.010000228881836,7.010000228881836,7.840000152587891,43052457.0,7.840000152587891
2019-04-17,8.399999618530273,7.519999980926514,7.699999809265137,8.15999984741211,46860360.0,8.15999984741211
2019-04-18,8.600000381469727,7.880000114440918,8.020000457763672,7.980000019073486,46156096.0,7.980000019073486
2019-04-19,8.220000267028809,7.769999980926514,8.079999923706055,7.929999828338623,29135450.0,7.929999828338623
2019-04-22,8.100000381469727,7.699999809265137,7.820000171661377,7.849999904632568,22991321.0,7.849999904632568
2019-04-23,7.920000076293945,7.369999885559082,7.800000190734863,7.46999979019165,23105170.0,7.46999979019165
2019-04-24,7.650000095367432,7.369999885559082,7.46999979019165,7.590000152587891,15822556.0,7.590000152587891
2019-04-25,7.880000114440918,7.150000095367432,7.579999923706055,7.179999828338623,19837872.0,7.179999828338623
2019-04-26,7.360000133514404,7.110000133514404,7.230000019073486,7.179999828338623,16146666.0,7.179999828338623
2019-05-06,6.349999904632568,5.71999979019165,6.150000095367432,5.71999979019165,16663686.0,5.71999979019165
2019-05-07,6.010000228881836,5.75,5.75,5.869999885559082,14041593.0,5.869999885559082
2019-05-08,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.869999885559082
2019-05-09,6.570000171661377,6.099999904632568,6.460000038146973,6.099999904632568,22294138.0,6.099999904632568
2019-05-10,6.480000019073486,6.010000228881836,6.239999771118164,6.389999866485596,21631244.0,6.389999866485596
2019-05-13,6.75,6.320000171661377,6.349999904632568,6.460000038146973,18251210.0,6.460000038146973
2019-05-14,6.5,6.21999979019165,6.21999979019165,6.300000190734863,16056114.0,6.300000190734863
2019-05-15,6.71999979019165,6.349999904632568,6.460000038146973,6.610000133514404,21162209.0,6.610000133514404
2019-05-16,6.900000095367432,6.579999923706055,6.659999847412109,6.679999828338623,20225915.0,6.679999828338623
2019-05-17,7.190000057220459,6.320000171661377,6.699999809265137,6.599999904632568,27263201.0,6.599999904632568
2019-05-20,6.889999866485596,6.449999809265137,6.699999809265137,6.820000171661377,20070499.0,6.820000171661377
2019-05-21,7.260000228881836,6.71999979019165,6.769999980926514,7.190000057220459,29838923.0,7.190000057220459
2019-05-22,7.289999961853027,6.829999923706055,7.090000152587891,7.0,25211654.0,7.0
2019-05-23,7.019999980926514,6.53000020980835,7.019999980926514,6.639999866485596,17656728.0,6.639999866485596
2019-05-24,6.71999979019165,6.320000171661377,6.630000114440918,6.329999923706055,14729586.0,6.329999923706055
2019-05-27,6.849999904632568,6.349999904632568,6.400000095367432,6.789999961853027,15808756.0,6.789999961853027
2019-05-28,6.989999771118164,6.710000038146973,6.869999885559082,6.820000171661377,16706303.0,6.820000171661377
2019-05-29,6.949999809265137,6.699999809265137,6.800000190734863,6.809999942779541,14277770.0,6.809999942779541
2019-05-30,6.840000152587891,6.400000095367432,6.789999961853027,6.579999923706055,15464885.0,6.579999923706055
2019-05-31,6.789999961853027,6.449999809265137,6.699999809265137,6.46999979019165,13102730.0,6.46999979019165
2019-06-03,6.53000020980835,6.150000095367432,6.46999979019165,6.320000171661377,14717572.0,6.320000171661377
2019-06-04,6.5,6.099999904632568,6.369999885559082,6.179999828338623,12032101.0,6.179999828338623
2019-06-05,6.300000190734863,6.079999923706055,6.260000228881836,6.170000076293945,8261030.0,6.170000076293945
2019-06-06,6.170000076293945,5.78000020980835,6.170000076293945,5.880000114440918,11357281.0,5.880000114440918
2019-06-10,6.039999961853027,5.869999885559082,5.909999847412109,5.949999809265137,6641100.0,5.949999809265137
2019-06-11,6.21999979019165,5.929999828338623,5.96999979019165,6.190000057220459,9482991.0,6.190000057220459
2019-06-12,6.289999961853027,6.139999866485596,6.159999847412109,6.199999809265137,8722324.0,6.199999809265137
2019-06-13,6.28000020980835,6.090000152587891,6.239999771118164,6.25,8135685.0,6.25
2019-06-14,6.260000228881836,6.010000228881836,6.230000019073486,6.059999942779541,7041345.0,6.059999942779541
2019-06-17,6.079999923706055,5.900000095367432,6.050000190734863,5.929999828338623,6258800.0,5.929999828338623
2019-06-18,5.980000019073486,5.889999866485596,5.929999828338623,5.949999809265137,3213400.0,5.949999809265137
2019-06-19,6.130000114440918,6.010000228881836,6.099999904632568,6.03000020980835,6747510.0,6.03000020980835
2019-06-20,6.190000057220459,5.929999828338623,5.989999771118164,6.150000095367432,8943630.0,6.150000095367432
2019-06-21,6.340000152587891,6.170000076293945,6.170000076293945,6.260000228881836,9430974.0,6.260000228881836
2019-06-24,6.300000190734863,6.150000095367432,6.260000228881836,6.210000038146973,5525859.0,6.210000038146973
2019-06-25,6.210000038146973,5.980000019073486,6.210000038146973,6.099999904632568,6962800.0,6.099999904632568
2019-06-26,6.230000019073486,6.03000020980835,6.090000152587891,6.139999866485596,5755500.0,6.139999866485596
2019-06-27,6.25,6.150000095367432,6.190000057220459,6.230000019073486,6850253.0,6.230000019073486
2019-06-28,6.230000019073486,5.980000019073486,6.230000019073486,6.070000171661377,6223870.0,6.070000171661377
2019-07-01,6.449999809265137,6.170000076293945,6.210000038146973,6.429999828338623,12999048.0,6.429999828338623
2019-07-02,6.429999828338623,6.179999828338623,6.349999904632568,6.269999980926514,11893223.0,6.269999980926514
2019-07-03,6.230000019073486,6.099999904632568,6.230000019073486,6.139999866485596,6356292.0,6.139999866485596
2019-07-04,6.170000076293945,6.039999961853027,6.139999866485596,6.090000152587891,4757087.0,6.090000152587891
2019-07-05,6.170000076293945,6.079999923706055,6.099999904632568,6.099999904632568,4330275.0,6.099999904632568
2019-07-08,6.110000133514404,5.769999980926514,6.099999904632568,5.800000190734863,7735822.0,5.800000190734863
2019-07-09,5.860000133514404,5.699999809265137,5.789999961853027,5.840000152587891,3405499.0,5.840000152587891
2019-07-10,5.909999847412109,5.78000020980835,5.829999923706055,5.820000171661377,3936833.0,5.820000171661377
2019-07-11,5.940000057220459,5.760000228881836,5.869999885559082,5.820000171661377,3888555.0,5.820000171661377
2019-07-12,5.829999923706055,5.730000019073486,5.829999923706055,5.769999980926514,3449222.0,5.769999980926514
2019-07-15,5.829999923706055,5.599999904632568,5.769999980926514,5.820000171661377,5068600.0,5.820000171661377
2019-07-16,5.880000114440918,5.769999980926514,5.800000190734863,5.829999923706055,3783000.0,5.829999923706055
2019-07-17,5.940000057220459,5.800000190734863,5.849999904632568,5.880000114440918,4520493.0,5.880000114440918
2019-07-18,5.900000095367432,5.699999809265137,5.889999866485596,5.739999771118164,4761418.0,5.739999771118164
2019-07-19,5.840000152587891,5.730000019073486,5.769999980926514,5.75,3216654.0,5.75
2019-07-22,5.849999904632568,5.489999771118164,5.809999942779541,5.510000228881836,4725854.0,5.510000228881836
2019-07-23,5.639999866485596,5.460000038146973,5.460000038146973,5.619999885559082,2548066.0,5.619999885559082
2019-07-24,5.78000020980835,5.610000133514404,5.610000133514404,5.739999771118164,4737088.0,5.739999771118164
2019-07-25,5.789999961853027,5.699999809265137,5.789999961853027,5.769999980926514,3338917.0,5.769999980926514
2019-07-26,5.769999980926514,5.659999847412109,5.75,5.71999979019165,2941201.0,5.71999979019165
2019-07-29,5.829999923706055,5.699999809265137,5.699999809265137,5.769999980926514,3908320.0,5.769999980926514
2019-07-30,5.869999885559082,5.739999771118164,5.739999771118164,5.829999923706055,4649100.0,5.829999923706055
2019-07-31,5.869999885559082,5.75,5.849999904632568,5.769999980926514,3621200.0,5.769999980926514
2019-08-01,5.840000152587891,5.690000057220459,5.800000190734863,5.739999771118164,3783104.0,5.739999771118164
2019-08-02,5.769999980926514,5.440000057220459,5.5,5.690000057220459,5138283.0,5.690000057220459
2019-08-05,5.699999809265137,5.460000038146973,5.599999904632568,5.510000228881836,5366604.0,5.510000228881836
2019-08-06,5.460000038146973,5.019999980926514,5.380000114440918,5.239999771118164,8307724.0,5.239999771118164
2019-08-07,5.300000190734863,5.159999847412109,5.260000228881836,5.230000019073486,3794948.0,5.230000019073486
2019-08-08,5.28000020980835,5.190000057220459,5.230000019073486,5.199999809265137,3034601.0,5.199999809265137
2019-08-09,5.28000020980835,5.130000114440918,5.210000038146973,5.130000114440918,3610420.0,5.130000114440918
2019-08-12,5.300000190734863,5.099999904632568,5.099999904632568,5.289999961853027,5137855.0,5.289999961853027
2019-08-13,5.340000152587891,5.210000038146973,5.25,5.289999961853027,4704251.0,5.289999961853027
2019-08-14,5.429999828338623,5.320000171661377,5.369999885559082,5.360000133514404,4196657.0,5.360000133514404
2019-08-15,5.409999847412109,5.159999847412109,5.21999979019165,5.369999885559082,5840324.0,5.369999885559082
2019-08-16,5.5,5.380000114440918,5.409999847412109,5.46999979019165,5589800.0,5.46999979019165
2019-08-19,5.849999904632568,5.510000228881836,5.510000228881836,5.809999942779541,11985242.0,5.809999942779541
2019-08-20,6.139999866485596,5.860000133514404,6.0,5.909999847412109,17392717.0,5.909999847412109
2019-08-21,6.050000190734863,5.860000133514404,5.900000095367432,5.980000019073486,9425083.0,5.980000019073486
2019-08-22,6.139999866485596,5.960000038146973,5.980000019073486,6.039999961853027,9278078.0,6.039999961853027
2019-08-23,6.119999885559082,5.920000076293945,6.059999942779541,5.989999771118164,9452254.0,5.989999771118164
2019-08-26,6.0,5.769999980926514,5.869999885559082,5.920000076293945,8237275.0,5.920000076293945
2019-08-27,6.110000133514404,5.980000019073486,5.980000019073486,6.039999961853027,9419135.0,6.039999961853027
2019-08-28,6.079999923706055,5.96999979019165,6.059999942779541,6.010000228881836,7391122.0,6.010000228881836
2019-08-29,6.079999923706055,5.949999809265137,6.050000190734863,5.989999771118164,6354400.0,5.989999771118164
2019-08-30,6.090000152587891,5.809999942779541,6.039999961853027,5.929999828338623,8414815.0,5.929999828338623
2019-09-02,6.079999923706055,5.840000152587891,5.900000095367432,6.070000171661377,7756013.0,6.070000171661377
2019-09-03,6.260000228881836,6.019999980926514,6.059999942779541,6.179999828338623,11943719.0,6.179999828338623
2019-09-04,6.320000171661377,6.159999847412109,6.170000076293945,6.239999771118164,12445274.0,6.239999771118164
2019-09-05,6.449999809265137,6.239999771118164,6.380000114440918,6.28000020980835,15115037.0,6.28000020980835
2019-09-06,6.46999979019165,6.28000020980835,6.340000152587891,6.400000095367432,10084829.0,6.400000095367432
2019-09-09,6.659999847412109,6.409999847412109,6.489999771118164,6.639999866485596,13280014.0,6.639999866485596
2019-09-10,6.699999809265137,6.5,6.610000133514404,6.590000152587891,9764183.0,6.590000152587891
2019-09-11,6.619999885559082,6.420000076293945,6.610000133514404,6.440000057220459,9596104.0,6.440000057220459
2019-09-12,6.53000020980835,6.389999866485596,6.489999771118164,6.480000019073486,6294670.0,6.480000019073486
2019-09-16,6.550000190734863,6.420000076293945,6.480000019073486,6.489999771118164,7013670.0,6.489999771118164
2019-09-17,6.5,6.210000038146973,6.5,6.309999942779541,9793893.0,6.309999942779541
2019-09-18,6.440000057220459,6.260000228881836,6.360000133514404,6.309999942779541,6196500.0,6.309999942779541
2019-09-19,6.46999979019165,6.28000020980835,6.349999904632568,6.420000076293945,8578086.0,6.420000076293945
2019-09-20,6.559999942779541,6.409999847412109,6.420000076293945,6.46999979019165,8942093.0,6.46999979019165
2019-09-23,6.5,6.28000020980835,6.46999979019165,6.380000114440918,6647692.0,6.380000114440918
2019-09-24,6.619999885559082,6.309999942779541,6.400000095367432,6.519999980926514,11060200.0,6.519999980926514
2019-09-25,6.599999904632568,6.289999961853027,6.449999809265137,6.329999923706055,8937589.0,6.329999923706055
2019-09-26,6.420000076293945,6.0,6.380000114440918,6.070000171661377,9319068.0,6.070000171661377
2019-09-27,6.599999904632568,6.03000020980835,6.090000152587891,6.46999979019165,19218721.0,6.46999979019165
2019-09-30,6.630000114440918,6.409999847412109,6.519999980926514,6.53000020980835,17412098.0,6.53000020980835
2019-10-08,6.860000133514404,6.25,6.510000228881836,6.340000152587891,20461787.0,6.340000152587891
2019-10-09,6.96999979019165,6.059999942779541,6.199999809265137,6.71999979019165,41591703.0,6.71999979019165
2019-10-10,7.389999866485596,6.630000114440918,6.650000095367432,7.389999866485596,54408358.0,7.389999866485596
2019-10-11,7.309999942779541,6.960000038146973,7.309999942779541,7.050000190734863,49032790.0,7.050000190734863
2019-10-14,7.329999923706055,6.980000019073486,7.099999904632568,7.25,34359210.0,7.25
2019-10-15,7.159999847412109,6.869999885559082,7.150000095367432,6.909999847412109,20540996.0,6.909999847412109
2019-10-16,7.03000020980835,6.820000171661377,6.920000076293945,6.849999904632568,14046055.0,6.849999904632568
2019-10-17,6.929999828338623,6.730000019073486,6.849999904632568,6.900000095367432,9235063.0,6.900000095367432
2019-10-18,6.929999828338623,6.650000095367432,6.909999847412109,6.730000019073486,12194460.0,6.730000019073486
2019-10-21,6.730000019073486,6.420000076293945,6.690000057220459,6.710000038146973,9656252.0,6.710000038146973
2019-10-22,6.809999942779541,6.639999866485596,6.670000076293945,6.78000020980835,7857801.0,6.78000020980835
2019-10-23,6.809999942779541,6.559999942779541,6.769999980926514,6.699999809265137,7254408.0,6.699999809265137
2019-10-24,6.730000019073486,6.489999771118164,6.690000057220459,6.519999980926514,8217465.0,6.519999980926514
2019-10-25,6.630000114440918,6.5,6.539999961853027,6.599999904632568,6838832.0,6.599999904632568
2019-10-28,6.880000114440918,6.550000190734863,6.599999904632568,6.820000171661377,11707732.0,6.820000171661377
2019-10-29,6.860000133514404,6.570000171661377,6.860000133514404,6.579999923706055,9550294.0,6.579999923706055
2019-10-30,6.610000133514404,6.190000057220459,6.579999923706055,6.269999980926514,14613656.0,6.269999980926514
2019-10-31,6.309999942779541,6.03000020980835,6.25,6.070000171661377,13581381.0,6.070000171661377
2019-11-01,6.139999866485596,6.03000020980835,6.03000020980835,6.070000171661377,7259050.0,6.070000171661377
2019-11-04,6.139999866485596,5.96999979019165,6.119999885559082,6.039999961853027,6228402.0,6.039999961853027
2019-11-05,6.050000190734863,5.880000114440918,6.050000190734863,6.019999980926514,7517659.0,6.019999980926514
2019-11-06,6.050000190734863,5.820000171661377,5.96999979019165,5.860000133514404,6660146.0,5.860000133514404
2019-11-07,5.960000038146973,5.78000020980835,5.860000133514404,5.929999828338623,4238789.0,5.929999828338623
2019-11-08,6.050000190734863,5.920000076293945,5.960000038146973,5.949999809265137,6073477.0,5.949999809265137
2019-11-11,5.980000019073486,5.679999828338623,5.960000038146973,5.730000019073486,5859600.0,5.730000019073486
2019-11-12,5.789999961853027,5.590000152587891,5.730000019073486,5.769999980926514,4216703.0,5.769999980926514
2019-11-13,5.78000020980835,5.619999885559082,5.769999980926514,5.650000095367432,3128159.0,5.650000095367432
2019-11-14,5.840000152587891,5.630000114440918,5.659999847412109,5.789999961853027,5375609.0,5.789999961853027
2019-11-15,5.829999923706055,5.670000076293945,5.739999771118164,5.690000057220459,3453328.0,5.690000057220459
2019-11-18,5.769999980926514,5.619999885559082,5.659999847412109,5.730000019073486,3460318.0,5.730000019073486
2019-11-19,5.849999904632568,5.699999809265137,5.739999771118164,5.849999904632568,4291300.0,5.849999904632568
2019-11-20,5.909999847412109,5.820000171661377,5.849999904632568,5.869999885559082,5013700.0,5.869999885559082
2019-11-21,5.869999885559082,5.760000228881836,5.869999885559082,5.840000152587891,3670501.0,5.840000152587891
2019-11-22,5.880000114440918,5.679999828338623,5.840000152587891,5.71999979019165,3902800.0,5.71999979019165
2019-11-25,5.75,5.599999904632568,5.75,5.679999828338623,3570210.0,5.679999828338623
2019-11-26,5.75,5.659999847412109,5.690000057220459,5.699999809265137,2152700.0,5.699999809265137
2019-11-27,5.739999771118164,5.630000114440918,5.679999828338623,5.679999828338623,3266200.0,5.679999828338623
2019-11-28,5.71999979019165,5.630000114440918,5.650000095367432,5.650000095367432,2180200.0,5.650000095367432
2019-11-29,5.730000019073486,5.639999866485596,5.650000095367432,5.710000038146973,2341100.0,5.710000038146973
2019-12-02,5.860000133514404,5.699999809265137,5.710000038146973,5.809999942779541,4068446.0,5.809999942779541
2019-12-03,6.159999847412109,5.78000020980835,5.809999942779541,6.039999961853027,8461050.0,6.039999961853027
2019-12-04,5.989999771118164,5.860000133514404,5.989999771118164,5.909999847412109,5739587.0,5.909999847412109
2019-12-05,6.139999866485596,5.900000095367432,5.929999828338623,6.090000152587891,7812206.0,6.090000152587891
2019-12-06,6.099999904632568,6.0,6.090000152587891,6.079999923706055,4709900.0,6.079999923706055
2019-12-09,6.139999866485596,6.039999961853027,6.079999923706055,6.070000171661377,4794467.0,6.070000171661377
2019-12-10,6.199999809265137,5.980000019073486,6.059999942779541,6.170000076293945,6955800.0,6.170000076293945
2019-12-11,6.199999809265137,6.070000171661377,6.170000076293945,6.139999866485596,4943600.0,6.139999866485596
2019-12-12,6.190000057220459,6.079999923706055,6.139999866485596,6.099999904632568,5835082.0,6.099999904632568
2019-12-13,6.179999828338623,6.070000171661377,6.179999828338623,6.139999866485596,4684777.0,6.139999866485596
2019-12-16,6.409999847412109,6.130000114440918,6.139999866485596,6.329999923706055,9053389.0,6.329999923706055
2019-12-17,6.46999979019165,6.320000171661377,6.369999885559082,6.389999866485596,9961250.0,6.389999866485596
2019-12-18,6.429999828338623,6.329999923706055,6.360000133514404,6.360000133514404,6840903.0,6.360000133514404
2019-12-19,6.579999923706055,6.369999885559082,6.369999885559082,6.480000019073486,10700180.0,6.480000019073486
2019-12-20,6.5,6.269999980926514,6.46999979019165,6.269999980926514,7367701.0,6.269999980926514
2019-12-23,6.400000095367432,6.210000038146973,6.369999885559082,6.21999979019165,6463034.0,6.21999979019165
2019-12-24,6.300000190734863,6.199999809265137,6.210000038146973,6.289999961853027,4631488.0,6.289999961853027
2019-12-25,6.400000095367432,6.260000228881836,6.289999961853027,6.329999923706055,4468861.0,6.329999923706055
2019-12-26,6.349999904632568,6.210000038146973,6.329999923706055,6.289999961853027,4957793.0,6.289999961853027
2019-12-27,6.360000133514404,6.159999847412109,6.289999961853027,6.159999847412109,5800210.0,6.159999847412109
2019-12-30,6.329999923706055,6.039999961853027,6.090000152587891,6.289999961853027,5324300.0,6.289999961853027
2019-12-31,6.409999847412109,6.260000228881836,6.320000171661377,6.400000095367432,5851864.0,6.400000095367432
2020-01-02,6.53000020980835,6.420000076293945,6.429999828338623,6.449999809265137,7194179.0,6.449999809265137
2020-01-03,6.53000020980835,6.400000095367432,6.480000019073486,6.480000019073486,7181055.0,6.480000019073486
2020-01-06,6.550000190734863,6.380000114440918,6.420000076293945,6.46999979019165,6419395.0,6.46999979019165
2020-01-07,6.539999961853027,6.449999809265137,6.53000020980835,6.5,6216335.0,6.5
2020-01-08,6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,7210193.0,6.309999942779541
2020-01-09,6.539999961853027,6.369999885559082,6.369999885559082,6.5,6977401.0,6.5
2020-01-10,6.559999942779541,6.360000133514404,6.53000020980835,6.449999809265137,5651618.0,6.449999809265137
2020-01-13,6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,7788513.0,6.550000190734863
2020-01-14,6.46999979019165,6.46999979019165,6.46999979019165,6.46999979019165,7427246.0,6.46999979019165
2020-01-15,6.559999942779541,6.389999866485596,6.46999979019165,6.539999961853027,6686782.0,6.539999961853027
2020-01-16,6.630000114440918,6.429999828338623,6.519999980926514,6.579999923706055,8094136.0,6.579999923706055
2020-01-17,6.730000019073486,6.539999961853027,6.599999904632568,6.710000038146973,11634725.0,6.710000038146973
2020-01-20,7.349999904632568,6.679999828338623,6.789999961853027,7.170000076293945,31931705.0,7.170000076293945
2020-01-21,7.269999980926514,7.050000190734863,7.190000057220459,7.159999847412109,17940638.0,7.159999847412109
2020-01-22,7.110000133514404,6.889999866485596,7.090000152587891,7.019999980926514,14547747.0,7.019999980926514
2020-01-23,7.010000228881836,6.570000171661377,7.010000228881836,6.739999771118164,12231432.0,6.739999771118164
2020-02-03,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,827000.0,6.070000171661377
2020-02-04,5.960000038146973,5.460000038146973,5.460000038146973,5.769999980926514,13506102.0,5.769999980926514
2020-02-05,6.050000190734863,5.659999847412109,5.789999961853027,5.860000133514404,10240377.0,5.860000133514404
2020-02-06,6.010000228881836,5.75,5.869999885559082,5.960000038146973,9704735.0,5.960000038146973
2020-02-07,6.050000190734863,5.800000190734863,5.960000038146973,6.03000020980835,10360139.0,6.03000020980835
2020-02-10,6.210000038146973,5.909999847412109,5.96999979019165,6.150000095367432,11989239.0,6.150000095367432
2020-02-11,6.179999828338623,6.050000190734863,6.130000114440918,6.090000152587891,7378153.0,6.090000152587891
2020-02-12,6.210000038146973,6.059999942779541,6.059999942779541,6.210000038146973,9428820.0,6.210000038146973
2020-02-13,6.260000228881836,6.050000190734863,6.260000228881836,6.099999904632568,8951509.0,6.099999904632568
2020-02-14,6.320000171661377,6.039999961853027,6.079999923706055,6.25,11452658.0,6.25
2020-02-17,6.449999809265137,6.239999771118164,6.239999771118164,6.440000057220459,12767420.0,6.440000057220459
2020-02-18,6.71999979019165,6.449999809265137,6.46999979019165,6.699999809265137,15342569.0,6.699999809265137
2020-02-19,6.820000171661377,6.559999942779541,6.630000114440918,6.679999828338623,14190665.0,6.679999828338623
2020-02-20,6.880000114440918,6.579999923706055,6.650000095367432,6.849999904632568,12873741.0,6.849999904632568
2020-02-21,7.090000152587891,6.829999923706055,6.840000152587891,6.960000038146973,15917878.0,6.960000038146973
2020-02-24,7.480000019073486,6.920000076293945,7.0,7.440000057220459,23062985.0,7.440000057220459
2020-02-25,7.409999847412109,6.820000171661377,7.159999847412109,7.289999961853027,26389092.0,7.289999961853027
2020-02-26,8.020000457763672,7.110000133514404,7.110000133514404,7.78000020980835,48424240.0,7.78000020980835
2020-02-27,8.0600004196167,7.130000114440918,7.679999828338623,7.659999847412109,31475683.0,7.659999847412109
2020-02-28,8.180000305175781,7.059999942779541,7.059999942779541,7.590000152587891,27263000.0,7.590000152587891
2020-03-02,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,7413632.0,8.350000381469727
2020-03-03,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,4815800.0,9.1899995803833
2020-03-04,10.109999656677246,10.010000228881836,10.109999656677246,10.109999656677246,57863148.0,10.109999656677246
2020-03-05,11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,25387188.0,11.119999885559082
2020-03-06,12.229999542236328,12.229999542236328,12.229999542236328,12.229999542236328,25095600.0,12.229999542236328
2020-03-09,12.989999771118164,11.010000228881836,12.010000228881836,11.75,108958340.0,11.75
2020-03-10,12.930000305175781,12.25,12.25,12.930000305175781,30920316.0,12.930000305175781
2020-03-11,14.220000267028809,12.149999618530273,14.220000267028809,12.460000038146973,59160363.0,12.460000038146973
2020-03-12,13.710000038146973,12.470000267028809,12.880000114440918,12.979999542236328,110971830.0,12.979999542236328
2020-03-13,12.329999923706055,11.680000305175781,11.680000305175781,11.680000305175781,83044932.0,11.680000305175781
2020-03-16,12.09000015258789,10.739999771118164,11.800000190734863,11.0600004196167,52601818.0,11.0600004196167
2020-03-17,11.680000305175781,10.600000381469727,11.300000190734863,11.4399995803833,43562202.0,11.4399995803833
2020-03-18,12.579999923706055,11.100000381469727,11.479999542236328,11.75,72711533.0,11.75
2020-03-19,12.880000114440918,11.350000381469727,11.529999732971191,12.449999809265137,52789108.0,12.449999809265137
2020-03-20,13.470000267028809,12.079999923706055,12.989999771118164,12.710000038146973,55744551.0,12.710000038146973
2020-03-23,12.430000305175781,11.4399995803833,11.90999984741211,11.600000381469727,39045525.0,11.600000381469727
2020-03-24,11.989999771118164,10.4399995803833,11.859999656677246,10.479999542236328,45609128.0,10.479999542236328
2020-03-25,10.640000343322754,9.75,10.470000267028809,10.270000457763672,49818837.0,10.270000457763672
2020-03-26,10.15999984741211,9.649999618530273,10.050000190734863,9.800000190734863,31467607.0,9.800000190734863
2020-03-27,9.989999771118164,9.34000015258789,9.970000267028809,9.449999809265137,32716524.0,9.449999809265137
2020-03-30,9.1899995803833,8.520000457763672,9.119999885559082,8.739999771118164,39199280.0,8.739999771118164
2020-03-31,8.9399995803833,8.420000076293945,8.899999618530273,8.539999961853027,24739800.0,8.539999961853027
2020-04-01,8.880000114440918,8.460000038146973,8.550000190734863,8.640000343322754,25306371.0,8.640000343322754
2020-04-02,9.350000381469727,8.470000267028809,8.5,9.180000305175781,33701661.0,9.180000305175781
2020-04-03,9.239999771118164,8.960000038146973,9.029999732971191,9.09000015258789,21880500.0,9.09000015258789
2020-04-07,9.460000038146973,9.170000076293945,9.289999961853027,9.319999694824219,23177700.0,9.319999694824219
2020-04-08,10.25,9.220000267028809,9.289999961853027,10.25,49383954.0,10.25
2020-04-09,10.109999656677246,9.800000190734863,10.100000381469727,9.84000015258789,33929208.0,9.84000015258789
2020-04-10,9.630000114440918,8.989999771118164,9.539999961853027,9.130000114440918,26338388.0,9.130000114440918
2020-04-13,9.25,8.710000038146973,9.079999923706055,9.0,13928508.0,9.0
2020-04-14,9.3100004196167,8.949999809265137,9.119999885559082,9.300000190734863,14957076.0,9.300000190734863
2020-04-15,9.329999923706055,9.029999732971191,9.300000190734863,9.09000015258789,12930181.0,9.09000015258789
2020-04-16,9.279999732971191,8.920000076293945,9.149999618530273,9.170000076293945,10788901.0,9.170000076293945
2020-04-17,9.350000381469727,8.979999542236328,9.25,9.050000190734863,16680701.0,9.050000190734863
2020-04-20,9.300000190734863,8.850000381469727,9.039999961853027,9.09000015258789,14435939.0,9.09000015258789
2020-04-21,9.130000114440918,8.710000038146973,9.130000114440918,8.970000267028809,16295140.0,8.970000267028809
2020-04-22,9.180000305175781,8.829999923706055,8.829999923706055,9.149999618530273,15846801.0,9.149999618530273
2020-04-23,9.729999542236328,9.170000076293945,9.199999809265137,9.25,28472108.0,9.25
2020-04-24,9.369999885559082,8.859999656677246,9.260000228881836,8.899999618530273,16531449.0,8.899999618530273
2020-04-27,8.90999984741211,8.489999771118164,8.899999618530273,8.729999542236328,10259611.0,8.729999542236328
2020-04-28,8.770000457763672,8.0,8.75,8.510000228881836,16387561.0,8.510000228881836
2020-04-29,8.649999618530273,8.359999656677246,8.449999809265137,8.489999771118164,7501302.0,8.489999771118164
2020-04-30,9.09000015258789,8.239999771118164,8.239999771118164,8.989999771118164,18214613.0,8.989999771118164
2020-05-06,9.890000343322754,9.010000228881836,9.010000228881836,9.890000343322754,11967434.0,9.890000343322754
2020-05-07,10.880000114440918,10.0,10.699999809265137,10.3100004196167,52882353.0,10.3100004196167
2020-05-08,10.699999809265137,10.1899995803833,10.279999732971191,10.380000114440918,28889437.0,10.380000114440918
2020-05-11,11.369999885559082,10.279999732971191,10.279999732971191,10.9399995803833,32921971.0,10.9399995803833
2020-05-12,11.119999885559082,10.699999809265137,10.8100004196167,10.979999542236328,18000109.0,10.979999542236328
2020-05-13,12.079999923706055,10.979999542236328,12.079999923706055,11.050000190734863,38113250.0,11.050000190734863
2020-05-14,11.15999984741211,10.680000305175781,11.0600004196167,10.680000305175781,29465501.0,10.680000305175781
2020-05-15,10.859999656677246,10.510000228881836,10.710000038146973,10.550000190734863,14347300.0,10.550000190734863
2020-05-18,10.729999542236328,10.239999771118164,10.579999923706055,10.239999771118164,14600400.0,10.239999771118164
2020-05-19,10.489999771118164,10.0,10.25,10.390000343322754,12931777.0,10.390000343322754
2020-05-20,10.479999542236328,10.0,10.25,10.050000190734863,12717115.0,10.050000190734863
2020-05-21,10.25,9.850000381469727,10.180000305175781,9.859999656677246,10580077.0,9.859999656677246
2020-05-22,10.100000381469727,9.569999694824219,9.859999656677246,9.770000457763672,9130300.0,9.770000457763672
2020-05-25,9.850000381469727,9.399999618530273,9.850000381469727,9.619999885559082,8377013.0,9.619999885559082
2020-05-26,9.720000267028809,9.550000190734863,9.619999885559082,9.600000381469727,7821300.0,9.600000381469727
2020-05-27,10.5600004196167,9.260000228881836,9.59000015258789,10.300000190734863,28111638.0,10.300000190734863
2020-05-28,10.170000076293945,9.380000114440918,10.109999656677246,9.649999618530273,17981914.0,9.649999618530273
2020-05-29,10.170000076293945,9.550000190734863,9.640000343322754,9.859999656677246,11006714.0,9.859999656677246
2020-06-01,10.4399995803833,9.90999984741211,9.949999809265137,10.260000228881836,13701652.0,10.260000228881836
2020-06-02,10.600000381469727,10.15999984741211,10.399999618530273,10.180000305175781,12754688.0,10.180000305175781
2020-06-03,10.399999618530273,10.039999961853027,10.399999618530273,10.050000190734863,10309515.0,10.050000190734863
2020-06-04,10.180000305175781,9.880000114440918,10.050000190734863,9.899999618530273,8816791.0,9.899999618530273
2020-06-05,10.550000190734863,9.920000076293945,9.949999809265137,10.260000228881836,15930216.0,10.260000228881836
2020-06-08,10.369999885559082,9.960000038146973,10.260000228881836,10.050000190734863,11789860.0,10.050000190734863
2020-06-09,10.100000381469727,9.899999618530273,10.050000190734863,9.930000305175781,7491102.0,9.930000305175781
2020-06-10,9.949999809265137,9.65999984741211,9.920000076293945,9.699999809265137,9354613.0,9.699999809265137
2020-06-11,9.75,9.550000190734863,9.75,9.609999656677246,7479173.0,9.609999656677246
2020-06-12,9.869999885559082,9.319999694824219,9.40999984741211,9.630000114440918,11294804.0,9.630000114440918
2020-06-15,9.75,9.329999923706055,9.619999885559082,9.329999923706055,11512816.0,9.329999923706055
2020-06-16,9.8100004196167,9.350000381469727,9.5,9.609999656677246,9777848.0,9.609999656677246
2020-06-17,9.6899995803833,9.399999618530273,9.6899995803833,9.489999771118164,7193300.0,9.489999771118164
2020-06-18,9.699999809265137,9.420000076293945,9.59000015258789,9.640000343322754,6875601.0,9.640000343322754
2020-06-19,9.729999542236328,9.569999694824219,9.600000381469727,9.670000076293945,6257424.0,9.670000076293945
2020-06-22,10.15999984741211,9.609999656677246,9.680000305175781,10.0600004196167,13871503.0,10.0600004196167
2020-06-23,10.25,9.880000114440918,9.989999771118164,10.079999923706055,12202771.0,10.079999923706055
2020-06-24,10.140000343322754,9.829999923706055,10.010000228881836,10.0600004196167,8079704.0,10.0600004196167
2020-06-29,10.010000228881836,9.319999694824219,10.010000228881836,9.470000267028809,17773911.0,9.470000267028809
2020-06-30,10.380000114440918,9.489999771118164,9.630000114440918,9.949999809265137,15041758.0,9.949999809265137
2020-07-01,10.0600004196167,9.609999656677246,9.989999771118164,9.819999694824219,12678659.0,9.819999694824219
2020-07-02,9.899999618530273,9.619999885559082,9.779999732971191,9.75,10563427.0,9.75
2020-07-03,9.869999885559082,9.579999923706055,9.770000457763672,9.670000076293945,11273525.0,9.670000076293945
2020-07-06,10.130000114440918,9.619999885559082,9.680000305175781,10.050000190734863,24924423.0,10.050000190734863
2020-07-07,10.479999542236328,9.930000305175781,10.140000343322754,10.1899995803833,30131244.0,10.1899995803833
2020-07-08,10.460000038146973,10.039999961853027,10.220000267028809,10.420000076293945,22661816.0,10.420000076293945
2020-07-09,10.670000076293945,10.300000190734863,10.420000076293945,10.539999961853027,26243499.0,10.539999961853027
2020-07-10,11.199999809265137,10.4399995803833,10.65999984741211,10.539999961853027,31982087.0,10.539999961853027
2020-07-13,10.859999656677246,10.40999984741211,10.600000381469727,10.779999732971191,25072205.0,10.779999732971191
2020-07-14,11.109999656677246,10.279999732971191,10.880000114440918,10.520000457763672,23230467.0,10.520000457763672
2020-07-15,10.600000381469727,9.979999542236328,10.460000038146973,10.0600004196167,17852109.0,10.0600004196167
2020-07-16,10.399999618530273,9.899999618530273,10.069999694824219,9.960000038146973,17145420.0,9.960000038146973
2020-07-17,10.1899995803833,9.710000038146973,9.90999984741211,9.850000381469727,10575357.0,9.850000381469727
2020-07-20,9.970000267028809,9.789999961853027,9.880000114440918,9.970000267028809,10127231.0,9.970000267028809
2020-07-21,10.460000038146973,9.899999618530273,9.970000267028809,10.390000343322754,19292161.0,10.390000343322754
2020-07-22,10.470000267028809,10.15999984741211,10.300000190734863,10.25,16395299.0,10.25
2020-07-23,10.15999984741211,9.75,10.149999618530273,10.020000457763672,14546445.0,10.020000457763672
2020-07-24,10.0600004196167,9.109999656677246,10.0,9.239999771118164,19054830.0,9.239999771118164
2020-07-27,9.390000343322754,8.8100004196167,9.25,9.050000190734863,10032040.0,9.050000190734863
2020-07-28,9.109999656677246,8.970000267028809,9.050000190734863,9.039999961853027,5248758.0,9.039999961853027
2020-07-29,9.260000228881836,8.880000114440918,9.039999961853027,9.239999771118164,8201510.0,9.239999771118164
2020-07-30,9.300000190734863,8.899999618530273,9.25,8.949999809265137,9854209.0,8.949999809265137
2020-07-31,9.069999694824219,8.850000381469727,8.9399995803833,9.010000228881836,9371958.0,9.010000228881836
2020-08-03,9.25,8.989999771118164,9.020000457763672,9.199999809265137,11650649.0,9.199999809265137
2020-08-04,9.220000267028809,8.899999618530273,9.220000267028809,8.989999771118164,11096213.0,8.989999771118164
2020-08-05,9.15999984741211,8.989999771118164,9.050000190734863,9.039999961853027,8647790.0,9.039999961853027
2020-08-06,8.579999923706055,8.140000343322754,8.329999923706055,8.420000076293945,40351168.0,8.420000076293945
2020-08-07,8.279999732971191,8.100000381469727,8.239999771118164,8.119999885559082,16557597.0,8.119999885559082
2020-08-10,8.050000190734863,7.849999904632568,8.050000190734863,7.949999809265137,14392460.0,7.949999809265137
2020-08-11,8.039999961853027,7.889999866485596,7.949999809265137,7.920000076293945,9288260.0,7.920000076293945
2020-08-12,7.949999809265137,7.699999809265137,7.929999828338623,7.820000171661377,9140901.0,7.820000171661377
2020-08-13,7.929999828338623,7.820000171661377,7.849999904632568,7.880000114440918,6669101.0,7.880000114440918
2020-08-14,7.880000114440918,7.71999979019165,7.880000114440918,7.869999885559082,6351977.0,7.869999885559082
2020-08-17,8.010000228881836,7.860000133514404,7.880000114440918,7.980000019073486,9143466.0,7.980000019073486
2020-08-18,7.980000019073486,7.880000114440918,7.96999979019165,7.96999979019165,7514149.0,7.96999979019165
2020-08-19,8.420000076293945,7.849999904632568,7.960000038146973,8.220000267028809,17661309.0,8.220000267028809
2020-08-20,8.430000305175781,8.119999885559082,8.170000076293945,8.329999923706055,15092948.0,8.329999923706055
2020-08-21,8.420000076293945,8.140000343322754,8.359999656677246,8.170000076293945,8725825.0,8.170000076293945
2020-08-24,8.170000076293945,7.5,8.170000076293945,7.869999885559082,10697358.0,7.869999885559082
2020-08-25,7.860000133514404,7.650000095367432,7.800000190734863,7.690000057220459,8078169.0,7.690000057220459
2020-08-26,7.690000057220459,7.400000095367432,7.650000095367432,7.460000038146973,9774503.0,7.460000038146973
2020-08-27,7.590000152587891,7.309999942779541,7.489999771118164,7.489999771118164,8158762.0,7.489999771118164
2020-08-28,7.519999980926514,7.360000133514404,7.489999771118164,7.440000057220459,5132748.0,7.440000057220459
2020-08-31,7.590000152587891,7.389999866485596,7.409999847412109,7.480000019073486,6983346.0,7.480000019073486
2020-09-01,7.46999979019165,7.289999961853027,7.46999979019165,7.329999923706055,8061745.0,7.329999923706055
2020-09-02,7.389999866485596,7.320000171661377,7.349999904632568,7.380000114440918,5396133.0,7.380000114440918
2020-09-03,7.380000114440918,7.119999885559082,7.380000114440918,7.150000095367432,8009534.0,7.150000095367432
2020-09-04,7.460000038146973,7.039999961853027,7.039999961853027,7.440000057220459,10734962.0,7.440000057220459
2020-09-07,7.650000095367432,7.440000057220459,7.449999809265137,7.489999771118164,11896475.0,7.489999771118164
2020-09-08,7.550000190734863,7.25,7.519999980926514,7.369999885559082,7226300.0,7.369999885559082
2020-09-09,7.550000190734863,7.230000019073486,7.289999961853027,7.449999809265137,8958115.0,7.449999809265137
2020-09-10,7.510000228881836,7.139999866485596,7.480000019073486,7.159999847412109,7130700.0,7.159999847412109
2020-09-11,7.239999771118164,7.03000020980835,7.110000133514404,7.159999847412109,4748100.0,7.159999847412109
2020-09-14,7.239999771118164,7.130000114440918,7.170000076293945,7.170000076293945,3603700.0,7.170000076293945
2020-09-15,7.190000057220459,7.050000190734863,7.159999847412109,7.110000133514404,4384501.0,7.110000133514404
2020-09-16,7.110000133514404,6.849999904632568,7.099999904632568,6.929999828338623,6641100.0,6.929999828338623
2020-09-17,6.909999847412109,6.699999809265137,6.900000095367432,6.789999961853027,8300000.0,6.789999961853027
2020-09-18,6.980000019073486,6.75,6.809999942779541,6.900000095367432,9059201.0,6.900000095367432
2020-09-21,7.070000171661377,6.869999885559082,6.920000076293945,7.0,7385400.0,7.0
2020-09-22,7.03000020980835,6.760000228881836,6.960000038146973,6.820000171661377,7225600.0,6.820000171661377
2020-09-23,7.5,6.800000190734863,6.840000152587891,7.5,10554939.0,7.5
2020-09-24,7.78000020980835,7.199999809265137,7.510000228881836,7.329999923706055,26955009.0,7.329999923706055
2020-09-25,7.329999923706055,6.980000019073486,7.329999923706055,7.059999942779541,12511493.0,7.059999942779541
2020-09-28,7.699999809265137,7.050000190734863,7.050000190734863,7.289999961853027,13181215.0,7.289999961853027
2020-09-29,7.329999923706055,7.150000095367432,7.199999809265137,7.230000019073486,7631170.0,7.230000019073486
2020-09-30,7.559999942779541,7.070000171661377,7.230000019073486,7.429999828338623,16296052.0,7.429999828338623
2020-10-09,7.789999961853027,7.480000019073486,7.480000019073486,7.559999942779541,15652503.0,7.559999942779541
2020-10-12,7.960000038146973,7.599999904632568,7.809999942779541,7.840000152587891,18312202.0,7.840000152587891
2020-10-13,7.880000114440918,7.5,7.880000114440918,7.639999866485596,14598000.0,7.639999866485596
2020-10-14,7.96999979019165,7.460000038146973,7.71999979019165,7.96999979019165,14343439.0,7.96999979019165
2020-10-15,8.329999923706055,7.849999904632568,7.920000076293945,8.229999542236328,21761051.0,8.229999542236328
2020-10-16,8.40999984741211,8.0600004196167,8.199999809265137,8.34000015258789,12765501.0,8.34000015258789
2020-10-19,8.470000267028809,8.119999885559082,8.279999732971191,8.130000114440918,10165433.0,8.130000114440918
2020-10-20,8.390000343322754,7.96999979019165,8.109999656677246,8.359999656677246,10068950.0,8.359999656677246
2020-10-21,9.170000076293945,8.350000381469727,8.399999618530273,8.9399995803833,29652871.0,8.9399995803833
2020-10-22,9.569999694824219,8.760000228881836,8.949999809265137,9.319999694824219,28281150.0,9.319999694824219
2020-10-23,9.800000190734863,9.130000114440918,9.449999809265137,9.140000343322754,27391120.0,9.140000343322754
2020-10-26,9.260000228881836,8.899999618530273,9.260000228881836,8.930000305175781,14506900.0,8.930000305175781
2020-10-27,9.029999732971191,8.770000457763672,8.979999542236328,8.770000457763672,5192003.0,8.770000457763672