Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.729999542236328,8.479999542236328,8.619999885559082,8.529999732971191,7731315.0,7.777056694030762
2010-01-05,8.699999809265137,8.319999694824219,8.520000457763672,8.649999618530273,9598854.0,7.886462688446045
2010-01-06,8.75,8.479999542236328,8.609999656677246,8.5,6877127.0,7.7497029304504395
2010-01-07,8.510000228881836,8.029999732971191,8.510000228881836,8.119999885559082,8830688.0,7.40324592590332
2010-01-08,8.300000190734863,8.0,8.100000381469727,8.239999771118164,5011673.0,7.512653827667236
2010-01-11,8.800000190734863,8.300000190734863,8.800000190734863,8.359999656677246,9356663.0,7.622060298919678
2010-01-12,8.399999618530273,8.039999961853027,8.289999961853027,8.390000343322754,7195761.0,7.6494140625
2010-01-13,8.289999961853027,8.0600004196167,8.170000076293945,8.119999885559082,5368875.0,7.40324592590332
2010-01-14,8.34000015258789,8.100000381469727,8.15999984741211,8.300000190734863,5609812.0,7.567358016967773
2010-01-15,8.5,8.300000190734863,8.350000381469727,8.420000076293945,6239196.0,7.676764488220215
2010-01-18,8.520000457763672,8.369999885559082,8.5,8.489999771118164,6300283.0,7.740584373474121
2010-01-19,8.739999771118164,8.449999809265137,8.470000267028809,8.680000305175781,11235897.0,7.913815021514893
2010-01-20,8.739999771118164,8.100000381469727,8.729999542236328,8.289999961853027,8765062.0,7.5582404136657715
2010-01-21,8.470000267028809,8.210000038146973,8.270000457763672,8.40999984741211,5016267.0,7.6676483154296875
2010-01-22,8.390000343322754,7.829999923706055,8.359999656677246,8.029999732971191,7051097.0,7.321189880371094
2010-01-25,8.140000343322754,7.900000095367432,8.020000457763672,7.96999979019165,3028488.0,7.266486644744873
2010-01-26,8.0600004196167,7.46999979019165,7.96999979019165,7.489999771118164,4143733.0,6.828856945037842
2010-01-27,7.699999809265137,7.46999979019165,7.630000114440918,7.5,2675159.0,6.837973594665527
2010-01-28,7.590000152587891,7.440000057220459,7.519999980926514,7.550000190734863,1990111.0,6.8835601806640625
2010-01-29,7.730000019073486,7.429999828338623,7.510000228881836,7.599999904632568,3256941.0,6.929146766662598
2010-02-01,7.690000057220459,7.28000020980835,7.579999923706055,7.630000114440918,4017453.0,6.956498622894287
2010-02-02,7.71999979019165,7.480000019073486,7.639999866485596,7.5,2648400.0,6.837973594665527
2010-02-03,7.710000038146973,7.230000019073486,7.570000171661377,7.679999828338623,3525510.0,7.002085208892822
2010-02-04,7.75,7.519999980926514,7.659999847412109,7.659999847412109,3603904.0,6.983850479125977
2010-02-05,7.78000020980835,7.449999809265137,7.519999980926514,7.75,4817254.0,7.065906047821045
2010-02-08,7.929999828338623,7.670000076293945,7.760000228881836,7.800000190734863,4582202.0,7.11149263381958
2010-02-09,7.860000133514404,7.71999979019165,7.860000133514404,7.789999961853027,2409244.0,7.102375507354736
2010-02-10,7.889999866485596,7.71999979019165,7.809999942779541,7.800000190734863,2214958.0,7.11149263381958
2010-02-11,7.849999904632568,7.710000038146973,7.75,7.739999771118164,1859331.0,7.056788444519043
2010-02-12,7.96999979019165,7.710000038146973,7.710000038146973,7.860000133514404,2900061.0,7.166196823120117
2010-02-22,8.180000305175781,7.889999866485596,8.039999961853027,7.909999847412109,5709890.0,7.211783409118652
2010-02-23,7.869999885559082,7.519999980926514,7.829999923706055,7.75,3904467.0,7.065906047821045
2010-02-24,7.869999885559082,7.639999866485596,7.639999866485596,7.860000133514404,3493299.0,7.166196823120117
2010-02-25,8.020000457763672,7.840000152587891,7.900000095367432,8.0,4376453.0,7.293838024139404
2010-02-26,8.119999885559082,7.949999809265137,7.96999979019165,8.100000381469727,5202916.0,7.385012149810791
2010-03-01,8.210000038146973,8.029999732971191,8.050000190734863,8.170000076293945,5514458.0,7.448832988739014
2010-03-02,8.239999771118164,8.050000190734863,8.170000076293945,8.119999885559082,4564954.0,7.40324592590332
2010-03-03,8.350000381469727,8.119999885559082,8.180000305175781,8.3100004196167,7411246.0,7.576475143432617
2010-03-04,8.350000381469727,7.880000114440918,8.329999923706055,7.920000076293945,7240639.0,7.220900535583496
2010-03-05,8.350000381469727,7.900000095367432,7.900000095367432,8.220000267028809,10206501.0,7.494420051574707
2010-03-08,8.319999694824219,8.130000114440918,8.300000190734863,8.239999771118164,5126927.0,7.512653827667236
2010-03-09,8.279999732971191,8.039999961853027,8.239999771118164,8.170000076293945,4776819.0,7.448832988739014
2010-03-10,8.239999771118164,8.0,8.109999656677246,8.050000190734863,3684077.0,7.339425563812256
2010-03-11,8.220000267028809,7.989999771118164,8.09000015258789,8.199999809265137,5172874.0,7.476184368133545
2010-03-12,8.220000267028809,7.820000171661377,8.180000305175781,7.880000114440918,4166218.0,7.1844305992126465
2010-03-15,7.880000114440918,7.579999923706055,7.880000114440918,7.650000095367432,3818368.0,6.974732875823975
2010-03-16,7.760000228881836,7.579999923706055,7.650000095367432,7.699999809265137,2371322.0,7.020319938659668
2010-03-17,7.869999885559082,7.670000076293945,7.690000057220459,7.829999923706055,3739535.0,7.1388444900512695
2010-03-18,7.960000038146973,7.809999942779541,7.869999885559082,7.889999866485596,3519028.0,7.193548202514648
2010-03-19,7.929999828338623,7.789999961853027,7.860000133514404,7.900000095367432,3349554.0,7.202666282653809
2010-03-22,7.989999771118164,7.860000133514404,7.949999809265137,7.940000057220459,3761332.0,7.239134311676025
2010-03-23,7.96999979019165,7.809999942779541,7.96999979019165,7.829999923706055,2820822.0,7.1388444900512695
2010-03-24,8.140000343322754,7.78000020980835,7.840000152587891,8.050000190734863,9573530.0,7.339425563812256
2010-03-25,8.199999809265137,7.800000190734863,8.050000190734863,8.09000015258789,7368316.0,7.375895023345947
2010-03-26,8.239999771118164,7.960000038146973,8.0600004196167,8.210000038146973,6947945.0,7.485302448272705
2010-03-29,8.390000343322754,8.149999618530273,8.34000015258789,8.199999809265137,8005956.0,7.476184368133545
2010-03-30,8.199999809265137,8.069999694824219,8.170000076293945,8.140000343322754,4738823.0,7.421480178833008
2010-03-31,8.25,8.09000015258789,8.140000343322754,8.199999809265137,4236775.0,7.476184368133545
2010-04-01,8.25,8.109999656677246,8.180000305175781,8.229999542236328,6168920.0,7.503536701202393
2010-04-02,8.260000228881836,8.140000343322754,8.210000038146973,8.170000076293945,6139808.0,7.448832988739014
2010-04-06,8.25,8.170000076293945,8.210000038146973,8.229999542236328,4856512.0,7.503536701202393
2010-04-07,8.289999961853027,8.09000015258789,8.279999732971191,8.149999618530273,4908726.0,7.43059778213501
2010-04-08,8.170000076293945,8.050000190734863,8.119999885559082,8.079999923706055,4801252.0,7.366776943206787
2010-04-09,8.260000228881836,8.0600004196167,8.069999694824219,8.199999809265137,5090576.0,7.476184368133545
2010-04-12,8.5600004196167,8.220000267028809,8.220000267028809,8.529999732971191,15267956.0,7.777056694030762
2010-04-13,8.539999961853027,8.119999885559082,8.40999984741211,8.300000190734863,13422403.0,7.567358016967773
2010-04-14,8.3100004196167,8.140000343322754,8.270000457763672,8.260000228881836,7334210.0,7.530888557434082
2010-04-15,8.600000381469727,8.25,8.319999694824219,8.539999961853027,17314956.0,7.786172866821289
2010-04-16,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,0.0,7.786172866821289
2010-04-19,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,0.0,7.786172866821289
2010-04-20,9.350000381469727,8.039999961853027,8.300000190734863,9.0600004196167,29760590.0,8.260273933410645
2010-04-21,9.300000190734863,8.8100004196167,9.069999694824219,9.109999656677246,21321340.0,8.30585765838623
2010-04-22,9.069999694824219,8.800000190734863,9.0,8.859999656677246,10932381.0,8.077926635742188
2010-04-23,9.390000343322754,8.819999694824219,8.859999656677246,9.260000228881836,18864531.0,8.442618370056152
2010-04-26,9.489999771118164,9.100000381469727,9.350000381469727,9.229999542236328,10139875.0,8.415266990661621
2010-04-27,9.319999694824219,8.84000015258789,9.3100004196167,9.170000076293945,13006975.0,8.360560417175293
2010-04-28,10.09000015258789,8.920000076293945,9.0,10.09000015258789,43112719.0,9.19935417175293
2010-04-29,10.869999885559082,10.010000228881836,10.220000267028809,10.180000305175781,39018822.0,9.281410217285156
2010-04-30,10.100000381469727,9.210000038146973,10.0,9.699999809265137,18522703.0,8.843778610229492
2010-05-04,10.65999984741211,9.369999885559082,9.520000457763672,10.300000190734863,22547958.0,9.39081859588623
2010-05-05,10.489999771118164,9.720000267028809,10.119999885559082,10.359999656677246,18775720.0,9.445521354675293
2010-05-06,10.5600004196167,9.850000381469727,10.210000038146973,9.949999809265137,17068479.0,9.071711540222168
2010-05-07,9.930000305175781,9.180000305175781,9.670000076293945,9.210000038146973,20581146.0,8.397032737731934
2010-05-10,9.210000038146973,9.210000038146973,9.210000038146973,9.210000038146973,0.0,8.397032737731934
2010-05-11,9.489999771118164,8.520000457763672,9.1899995803833,8.619999885559082,17392849.0,7.8591108322143555
2010-05-12,8.649999618530273,7.909999847412109,8.449999809265137,8.149999618530273,10646213.0,7.43059778213501
2010-05-13,8.5,7.900000095367432,8.199999809265137,8.470000267028809,10045720.0,7.722351551055908
2010-05-14,8.819999694824219,8.210000038146973,8.300000190734863,8.609999656677246,12092721.0,7.849993705749512
2010-05-17,8.460000038146973,7.909999847412109,8.350000381469727,7.920000076293945,7890043.0,7.220900535583496
2010-05-18,8.149999618530273,7.579999923706055,7.900000095367432,8.100000381469727,7734532.0,7.385012149810791
2010-05-19,8.180000305175781,7.849999904632568,7.949999809265137,7.929999828338623,6126520.0,7.23001766204834
2010-05-20,8.050000190734863,7.349999904632568,7.800000190734863,7.389999866485596,9202141.0,6.737682819366455
2010-05-21,7.519999980926514,7.019999980926514,7.03000020980835,7.460000038146973,6056402.0,6.801504611968994
2010-05-24,7.800000190734863,7.460000038146973,7.519999980926514,7.78000020980835,8266440.0,7.093257904052734
2010-05-25,8.180000305175781,7.679999828338623,7.710000038146973,7.849999904632568,8704301.0,7.157078742980957
2010-05-26,8.0600004196167,7.610000133514404,7.860000133514404,7.920000076293945,5611790.0,7.248602390289307
2010-05-27,8.199999809265137,7.800000190734863,7.949999809265137,8.119999885559082,7325200.0,7.431646823883057
2010-05-28,8.220000267028809,7.929999828338623,8.199999809265137,7.989999771118164,6740848.0,7.3126678466796875
2010-05-31,8.010000228881836,7.53000020980835,7.980000019073486,7.550000190734863,4985808.0,6.90996789932251
2010-06-01,7.769999980926514,7.440000057220459,7.460000038146973,7.650000095367432,3694077.0,7.001490116119385
2010-06-02,7.699999809265137,7.460000038146973,7.639999866485596,7.690000057220459,2878663.0,7.038099765777588
2010-06-03,7.78000020980835,7.599999904632568,7.71999979019165,7.619999885559082,3217609.0,6.974033832550049
2010-06-04,7.78000020980835,7.550000190734863,7.599999904632568,7.71999979019165,2397613.0,7.065556049346924
2010-06-07,7.579999923706055,7.349999904632568,7.53000020980835,7.539999961853027,4090765.0,6.900815486907959
2010-06-08,7.769999980926514,7.460000038146973,7.519999980926514,7.599999904632568,3650944.0,6.9557294845581055
2010-06-09,7.840000152587891,7.550000190734863,7.599999904632568,7.809999942779541,4849464.0,7.1479268074035645
2010-06-10,7.949999809265137,7.71999979019165,7.789999961853027,7.760000228881836,5115483.0,7.102165222167969
2010-06-11,7.880000114440918,7.650000095367432,7.769999980926514,7.659999847412109,2997954.0,7.0106425285339355
2010-06-17,7.849999904632568,7.550000190734863,7.699999809265137,7.559999942779541,2569132.0,6.919119834899902
2010-06-18,7.699999809265137,7.079999923706055,7.559999942779541,7.139999866485596,4356422.0,6.534724712371826
2010-06-21,7.340000152587891,6.980000019073486,7.139999866485596,7.329999923706055,5970363.0,6.708617687225342
2010-06-22,7.340000152587891,7.179999828338623,7.260000228881836,7.28000020980835,5704190.0,6.662856578826904
2010-06-23,7.28000020980835,7.0,7.21999979019165,7.150000095367432,4728628.0,6.543876647949219
2010-06-24,7.349999904632568,7.019999980926514,7.139999866485596,7.21999979019165,5295187.0,6.607942581176758
2010-06-25,7.210000038146973,7.010000228881836,7.099999904632568,7.130000114440918,3372899.0,6.525572299957275
2010-06-28,7.150000095367432,6.800000190734863,7.139999866485596,6.820000171661377,3482742.0,6.241851806640625
2010-06-29,6.880000114440918,6.28000020980835,6.809999942779541,6.300000190734863,5607206.0,5.765933990478516
2010-06-30,6.199999809265137,5.980000019073486,6.199999809265137,6.090000152587891,3088275.0,5.57373571395874
2010-07-01,6.25,6.03000020980835,6.099999904632568,6.170000076293945,3347716.0,5.646953582763672
2010-07-02,6.199999809265137,5.820000171661377,6.199999809265137,6.090000152587891,2574770.0,5.57373571395874
2010-07-05,6.03000020980835,5.710000038146973,6.0,5.949999809265137,3314831.0,5.445603847503662
2010-07-06,6.25,5.889999866485596,5.889999866485596,6.210000038146973,5095901.0,5.683563232421875
2010-07-07,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,2495382.0,6.251003265380859
2010-07-08,7.369999885559082,7.010000228881836,7.300000190734863,7.099999904632568,15425736.0,6.498114585876465
2010-07-09,7.260000228881836,6.929999828338623,6.989999771118164,7.130000114440918,8489713.0,6.525572299957275
2010-07-12,7.300000190734863,7.059999942779541,7.059999942779541,7.159999847412109,6370674.0,6.553028583526611
2010-07-13,7.699999809265137,7.050000190734863,7.150000095367432,7.340000152587891,12889519.0,6.717769622802734
2010-07-14,7.440000057220459,7.159999847412109,7.230000019073486,7.190000057220459,7566103.0,6.5804853439331055
2010-07-15,7.369999885559082,6.909999847412109,7.179999828338623,6.940000057220459,5779391.0,6.35167932510376
2010-07-16,7.179999828338623,6.78000020980835,6.900000095367432,7.159999847412109,4127833.0,6.553028583526611
2010-07-19,7.260000228881836,7.0,7.0,7.239999771118164,4506468.0,6.626247406005859
2010-07-20,7.460000038146973,7.150000095367432,7.230000019073486,7.449999809265137,6986210.0,6.81844425201416
2010-07-21,7.5,7.28000020980835,7.449999809265137,7.380000114440918,6308356.0,6.754378795623779
2010-07-22,7.559999942779541,7.320000171661377,7.369999885559082,7.489999771118164,4892069.0,6.8550543785095215
2010-07-23,7.539999961853027,7.309999942779541,7.460000038146973,7.409999847412109,3818511.0,6.781836032867432
2010-07-26,7.53000020980835,7.309999942779541,7.400000095367432,7.510000228881836,4997758.0,6.873358249664307
2010-07-27,7.559999942779541,7.400000095367432,7.519999980926514,7.409999847412109,4259567.0,6.781836032867432
2010-07-28,7.590000152587891,7.360000133514404,7.400000095367432,7.570000171661377,6114882.0,6.928272724151611
2010-07-29,7.880000114440918,7.510000228881836,7.559999942779541,7.75,10032738.0,7.093012809753418
2010-07-30,7.699999809265137,7.480000019073486,7.659999847412109,7.619999885559082,5262740.0,6.974033832550049
2010-08-02,7.840000152587891,7.599999904632568,7.630000114440918,7.760000228881836,5756748.0,7.102165222167969
2010-08-03,8.260000228881836,7.699999809265137,7.760000228881836,7.940000057220459,12878959.0,7.266906261444092
2010-08-04,8.4399995803833,7.989999771118164,8.0,8.399999618530273,14249728.0,7.687910079956055
2010-08-05,8.470000267028809,8.119999885559082,8.420000076293945,8.25,8660102.0,7.5506272315979
2010-08-06,8.350000381469727,7.980000019073486,8.210000038146973,8.300000190734863,7990167.0,7.596388816833496
2010-08-09,8.350000381469727,8.180000305175781,8.289999961853027,8.279999732971191,5585735.0,7.578084468841553
2010-08-10,8.279999732971191,7.75,8.279999732971191,7.769999980926514,7141920.0,7.1113176345825195
2010-08-11,7.889999866485596,7.599999904632568,7.71999979019165,7.800000190734863,4419163.0,7.138774871826172
2010-08-12,7.889999866485596,7.599999904632568,7.699999809265137,7.610000133514404,3621530.0,6.964881896972656
2010-08-13,7.789999961853027,7.550000190734863,7.550000190734863,7.78000020980835,3026119.0,7.12047004699707
2010-08-16,8.109999656677246,7.789999961853027,7.789999961853027,8.100000381469727,4597790.0,7.41334342956543
2010-08-17,8.170000076293945,8.0,8.100000381469727,8.100000381469727,4246349.0,7.41334342956543
2010-08-18,8.140000343322754,7.849999904632568,8.079999923706055,7.960000038146973,4156964.0,7.285211563110352
2010-08-19,8.34000015258789,7.920000076293945,7.949999809265137,8.289999961853027,9554612.0,7.587235927581787
2010-08-20,8.449999809265137,8.010000228881836,8.3100004196167,8.029999732971191,8704661.0,7.349276542663574
2010-08-23,8.109999656677246,7.96999979019165,8.0,8.039999961853027,3582123.0,7.358429431915283
2010-08-24,8.380000114440918,8.029999732971191,8.050000190734863,8.329999923706055,8214153.0,7.623845100402832
2010-08-25,9.079999923706055,8.329999923706055,8.550000190734863,8.399999618530273,19634417.0,7.687910079956055
2010-08-26,8.489999771118164,8.149999618530273,8.300000190734863,8.300000190734863,7655556.0,7.596388816833496
2010-08-27,8.350000381469727,8.210000038146973,8.300000190734863,8.34000015258789,4484015.0,7.632997035980225
2010-08-30,8.470000267028809,8.260000228881836,8.390000343322754,8.460000038146973,7321792.0,7.742823600769043
2010-08-31,8.430000305175781,8.279999732971191,8.40999984741211,8.34000015258789,5704567.0,7.632997035980225
2010-09-01,8.449999809265137,8.020000457763672,8.380000114440918,8.130000114440918,7390794.0,7.440799236297607
2010-09-02,8.390000343322754,8.050000190734863,8.170000076293945,8.359999656677246,8127126.0,7.65130090713501
2010-09-03,8.529999732971191,8.239999771118164,8.319999694824219,8.319999694824219,7699175.0,7.614691734313965
2010-09-06,8.4399995803833,8.199999809265137,8.359999656677246,8.359999656677246,5991478.0,7.65130090713501
2010-09-07,8.649999618530273,8.279999732971191,8.359999656677246,8.640000343322754,10292247.0,7.907565593719482
2010-09-08,8.649999618530273,8.489999771118164,8.579999923706055,8.59000015258789,6485247.0,7.861805438995361
2010-09-09,8.899999618530273,8.529999732971191,8.630000114440918,8.630000114440918,12867047.0,7.898414611816406
2010-09-10,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,7.898414611816406
2010-09-13,9.489999771118164,8.729999542236328,8.800000190734863,9.489999771118164,14404179.0,8.68550968170166
2010-09-14,9.949999809265137,9.210000038146973,9.800000190734863,9.350000381469727,22047619.0,8.557379722595215
2010-09-15,9.289999961853027,8.800000190734863,9.199999809265137,8.84000015258789,12676974.0,8.09061050415039
2010-09-16,9.130000114440918,8.600000381469727,8.850000381469727,9.0600004196167,11615942.0,8.291962623596191
2010-09-17,9.039999961853027,8.760000228881836,8.989999771118164,8.779999732971191,5404285.0,8.035696983337402
2010-09-20,8.9399995803833,8.59000015258789,8.59000015258789,8.619999885559082,3806779.0,7.889260768890381
2010-09-21,8.6899995803833,8.40999984741211,8.6899995803833,8.489999771118164,3660080.0,7.770280361175537
2010-09-27,8.859999656677246,8.479999542236328,8.529999732971191,8.850000381469727,4317660.0,8.099763870239258
2010-09-28,9.600000381469727,9.0,9.130000114440918,9.029999732971191,15067107.0,8.264503479003906
2010-09-29,9.050000190734863,8.760000228881836,8.899999618530273,8.819999694824219,6857224.0,8.072305679321289
2010-09-30,9.079999923706055,8.819999694824219,8.829999923706055,8.960000038146973,4807407.0,8.200437545776367
2010-10-08,9.380000114440918,9.069999694824219,9.25,9.140000343322754,9745638.0,8.365179061889648
2010-10-11,9.3100004196167,9.050000190734863,9.220000267028809,9.229999542236328,9093282.0,8.447549819946289
2010-10-12,9.289999961853027,9.050000190734863,9.199999809265137,9.149999618530273,7087829.0,8.374330520629883
2010-10-13,9.149999618530273,8.899999618530273,9.130000114440918,9.069999694824219,7730850.0,8.30111312866211
2010-10-14,9.039999961853027,8.5600004196167,9.039999961853027,8.579999923706055,7635343.0,7.852651119232178
2010-10-15,8.579999923706055,8.260000228881836,8.569999694824219,8.420000076293945,8014499.0,7.7062153816223145
2010-10-18,8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,0.0,7.7062153816223145
2010-10-19,8.529999732971191,8.199999809265137,8.279999732971191,8.529999732971191,5710941.0,7.806891918182373
2010-10-20,8.649999618530273,8.270000457763672,8.4399995803833,8.420000076293945,5709771.0,7.7062153816223145
2010-10-21,8.649999618530273,8.329999923706055,8.430000305175781,8.609999656677246,6809727.0,7.880108833312988
2010-10-22,8.649999618530273,8.399999618530273,8.579999923706055,8.529999732971191,5456313.0,7.806891918182373
2010-10-25,8.75,8.449999809265137,8.520000457763672,8.720000267028809,7278301.0,7.980782985687256
2010-10-26,9.039999961853027,8.600000381469727,8.699999809265137,9.0,12668597.0,8.23704719543457
2010-10-27,9.239999771118164,8.84000015258789,8.899999618530273,8.90999984741211,11778996.0,8.154677391052246
2010-10-28,9.039999961853027,8.710000038146973,8.899999618530273,8.90999984741211,6412448.0,8.154677391052246
2010-10-29,9.800000190734863,8.710000038146973,8.899999618530273,9.390000343322754,24402563.0,8.593986511230469
2010-11-01,9.850000381469727,9.270000457763672,9.449999809265137,9.75,20477564.0,8.923468589782715
2010-11-02,10.729999542236328,9.800000190734863,9.800000190734863,10.729999542236328,42666552.0,9.820391654968262
2010-11-03,11.329999923706055,10.300000190734863,10.579999923706055,10.350000381469727,42166220.0,9.472606658935547
2010-11-04,11.390000343322754,10.199999809265137,10.300000190734863,11.210000038146973,28458090.0,10.259700775146484
2010-11-05,12.199999809265137,10.920000076293945,11.260000228881836,11.920000076293945,34543485.0,10.90951156616211
2010-11-08,12.300000190734863,11.510000228881836,12.0,12.289999961853027,22311734.0,11.24814510345459
2010-11-09,12.619999885559082,11.930000305175781,12.119999885559082,12.300000190734863,16897911.0,11.25729751586914
2010-11-10,12.260000228881836,11.789999961853027,12.119999885559082,12.029999732971191,16478864.0,11.010187149047852
2010-11-11,13.100000381469727,11.699999809265137,11.90999984741211,12.5,23958275.0,11.440342903137207
2010-11-12,12.90999984741211,11.25,12.489999771118164,11.40999984741211,22821009.0,10.442744255065918
2010-11-15,11.670000076293945,10.729999542236328,11.390000343322754,11.529999732971191,14990566.0,10.552573204040527
2010-11-16,11.800000190734863,10.600000381469727,11.300000190734863,10.84000015258789,14519095.0,9.921065330505371
2010-11-17,10.829999923706055,9.949999809265137,10.600000381469727,10.220000267028809,8481316.0,9.353625297546387
2010-11-18,10.470000267028809,10.15999984741211,10.3100004196167,10.300000190734863,6975973.0,9.426844596862793
2010-11-19,10.539999961853027,10.079999923706055,10.460000038146973,10.489999771118164,9656370.0,9.600736618041992
2010-11-22,10.970000267028809,10.300000190734863,10.359999656677246,10.9399995803833,13366944.0,10.012587547302246
2010-11-23,10.869999885559082,10.180000305175781,10.699999809265137,10.479999542236328,9457113.0,9.591582298278809
2010-11-24,10.670000076293945,10.300000190734863,10.3100004196167,10.619999885559082,10139803.0,9.71971607208252
2010-11-25,11.109999656677246,10.520000457763672,10.680000305175781,11.09000015258789,13405728.0,10.149874687194824
2010-11-26,11.260000228881836,10.869999885559082,11.100000381469727,11.130000114440918,13562266.0,10.186483383178711
2010-11-29,11.279999732971191,10.600000381469727,10.960000038146973,11.140000343322754,10110100.0,10.195634841918945
2010-11-30,11.369999885559082,10.479999542236328,11.079999923706055,10.8100004196167,19491388.0,9.893610000610352
2010-12-01,10.75,10.369999885559082,10.729999542236328,10.4399995803833,9514588.0,9.554974555969238
2010-12-02,10.739999771118164,10.449999809265137,10.569999694824219,10.699999809265137,8009430.0,9.79293441772461
2010-12-03,11.180000305175781,10.569999694824219,10.569999694824219,11.029999732971191,16210358.0,10.09496021270752
2010-12-06,11.170000076293945,10.399999618530273,11.020000457763672,10.40999984741211,12768931.0,9.527518272399902
2010-12-07,10.579999923706055,9.770000457763672,10.4399995803833,10.399999618530273,7527593.0,9.518365859985352
2010-12-08,10.569999694824219,10.229999542236328,10.229999542236328,10.470000267028809,6507236.0,9.582432746887207
2010-12-09,10.779999732971191,10.25,10.40999984741211,10.319999694824219,9666813.0,9.445147514343262
2010-12-10,10.460000038146973,10.119999885559082,10.180000305175781,10.359999656677246,5804922.0,9.481757164001465
2010-12-13,10.979999542236328,10.319999694824219,10.420000076293945,10.850000381469727,12449076.0,9.930219650268555
2010-12-14,11.079999923706055,10.729999542236328,10.869999885559082,10.84000015258789,13951758.0,9.921065330505371
2010-12-15,10.859999656677246,10.4399995803833,10.8100004196167,10.579999923706055,10070473.0,9.683107376098633
2010-12-16,10.84000015258789,10.40999984741211,10.510000228881836,10.760000228881836,8002164.0,9.847847938537598
2010-12-17,11.09000015258789,10.59000015258789,10.6899995803833,10.9399995803833,9736266.0,10.012587547302246
2010-12-20,11.579999923706055,10.550000190734863,10.9399995803833,11.300000190734863,14396052.0,10.342071533203125
2010-12-21,11.359999656677246,11.0,11.100000381469727,11.199999809265137,14882958.0,10.250547409057617
2010-12-22,11.260000228881836,10.8100004196167,11.229999542236328,10.84000015258789,6688591.0,9.921065330505371
2010-12-23,10.970000267028809,10.550000190734863,10.850000381469727,10.609999656677246,5365041.0,9.710563659667969
2010-12-24,10.760000228881836,10.25,10.529999732971191,10.619999885559082,5170678.0,9.71971607208252
2010-12-27,10.770000457763672,10.149999618530273,10.630000114440918,10.1899995803833,5075870.0,9.326168060302734
2010-12-28,10.270000457763672,9.579999923706055,10.109999656677246,9.609999656677246,5825532.0,8.795337677001953
2010-12-29,9.779999732971191,9.479999542236328,9.550000190734863,9.680000305175781,4464273.0,8.859403610229492
2010-12-30,9.789999961853027,9.600000381469727,9.720000267028809,9.680000305175781,6482999.0,8.859403610229492
2010-12-31,9.850000381469727,9.579999923706055,9.680000305175781,9.779999732971191,5802781.0,8.950923919677734
2011-01-04,10.479999542236328,9.699999809265137,9.800000190734863,10.3100004196167,9327773.0,9.435997009277344
2011-01-05,10.430000305175781,10.0,10.15999984741211,10.359999656677246,9294481.0,9.481757164001465
2011-01-06,10.729999542236328,10.140000343322754,10.279999732971191,10.680000305175781,8064808.0,9.774630546569824
2011-01-07,10.800000190734863,10.390000343322754,10.600000381469727,10.479999542236328,13856796.0,9.591582298278809
2011-01-10,10.399999618530273,10.050000190734863,10.399999618530273,10.119999885559082,5831742.0,9.262101173400879
2011-01-11,10.1899995803833,9.930000305175781,9.930000305175781,10.149999618530273,3376900.0,9.289558410644531
2011-01-12,10.25,9.989999771118164,10.0600004196167,10.15999984741211,7119063.0,9.298711776733398
2011-01-13,10.140000343322754,9.8100004196167,10.100000381469727,9.9399995803833,5611075.0,9.097360610961914
2011-01-14,9.979999542236328,9.65999984741211,9.899999618530273,9.859999656677246,4071953.0,9.024142265319824
2011-01-17,9.800000190734863,9.479999542236328,9.75,9.65999984741211,3228246.0,8.841097831726074
2011-01-18,9.859999656677246,9.529999732971191,9.649999618530273,9.800000190734863,2505685.0,8.969230651855469
2011-01-19,9.920000076293945,9.6899995803833,9.770000457763672,9.84000015258789,10695686.0,9.005838394165039
2011-01-20,9.739999771118164,9.0,9.739999771118164,9.170000076293945,8695186.0,8.392634391784668
2011-01-21,9.6899995803833,8.949999809265137,9.119999885559082,9.40999984741211,5787864.0,8.61229133605957
2011-01-24,9.539999961853027,9.109999656677246,9.3100004196167,9.149999618530273,6081625.0,8.374330520629883
2011-01-25,9.180000305175781,8.890000343322754,9.149999618530273,8.970000267028809,3561434.0,8.20959186553955
2011-01-26,9.479999542236328,8.880000114440918,8.899999618530273,9.430000305175781,7214566.0,8.630595207214355
2011-01-27,9.550000190734863,9.25,9.329999923706055,9.350000381469727,13635552.0,8.557379722595215
2011-01-28,9.470000267028809,9.119999885559082,9.239999771118164,9.319999694824219,6279083.0,8.529919624328613
2011-01-31,9.760000228881836,9.199999809265137,9.319999694824219,9.470000267028809,5385596.0,8.667204856872559
2011-02-01,9.729999542236328,9.430000305175781,9.5,9.609999656677246,4934784.0,8.795337677001953
2011-02-09,9.649999618530273,9.40999984741211,9.460000038146973,9.619999885559082,2795310.0,8.804489135742188
2011-02-10,10.09000015258789,9.449999809265137,9.600000381469727,9.920000076293945,6587909.0,9.079055786132812
2011-02-11,10.300000190734863,9.829999923706055,9.829999923706055,10.069999694824219,5004971.0,9.216341018676758
2011-02-14,10.210000038146973,9.949999809265137,9.949999809265137,10.149999618530273,14080824.0,9.289558410644531
2011-02-15,10.239999771118164,10.010000228881836,10.149999618530273,10.039999961853027,7488167.0,9.188883781433105
2011-02-16,10.25,10.0,10.0,10.210000038146973,6620140.0,9.344472885131836
2011-02-17,10.329999923706055,10.050000190734863,10.220000267028809,10.210000038146973,5261170.0,9.344472885131836
2011-02-18,10.5,10.119999885559082,10.170000076293945,10.300000190734863,10684360.0,9.426844596862793
2011-02-21,10.369999885559082,10.130000114440918,10.25,10.319999694824219,6660512.0,9.445147514343262
2011-02-22,10.649999618530273,10.220000267028809,10.3100004196167,10.229999542236328,10829455.0,9.362777709960938
2011-02-23,10.300000190734863,9.949999809265137,10.199999809265137,10.020000457763672,7017268.0,9.170580863952637
2011-02-24,10.079999923706055,9.899999618530273,10.010000228881836,10.039999961853027,4228695.0,9.188883781433105
2011-02-25,10.069999694824219,9.829999923706055,10.0600004196167,9.9399995803833,4823106.0,9.097360610961914
2011-02-28,10.149999618530273,9.880000114440918,10.0,10.140000343322754,5096109.0,9.28040599822998
2011-03-01,10.300000190734863,10.09000015258789,10.140000343322754,10.210000038146973,6512256.0,9.344472885131836
2011-03-02,10.4399995803833,10.109999656677246,10.1899995803833,10.390000343322754,10339492.0,9.5092134475708
2011-03-03,10.449999809265137,10.15999984741211,10.40999984741211,10.199999809265137,6099688.0,9.335319519042969
2011-03-04,10.399999618530273,10.130000114440918,10.199999809265137,10.350000381469727,5240205.0,9.472606658935547
2011-03-07,10.569999694824219,10.350000381469727,10.380000114440918,10.420000076293945,9154260.0,9.536670684814453
2011-03-08,10.649999618530273,10.270000457763672,10.40999984741211,10.569999694824219,8781050.0,9.673954963684082
2011-03-09,10.630000114440918,10.369999885559082,10.569999694824219,10.510000228881836,6377580.0,9.619041442871094
2011-03-10,10.710000038146973,10.380000114440918,10.510000228881836,10.479999542236328,6491474.0,9.591582298278809
2011-03-11,10.539999961853027,10.260000228881836,10.479999542236328,10.289999961853027,5737417.0,9.417691230773926
2011-03-14,10.4399995803833,10.100000381469727,10.149999618530273,10.430000305175781,6497818.0,9.54582405090332
2011-03-15,10.539999961853027,10.029999732971191,10.539999961853027,10.329999923706055,6413403.0,9.454299926757812
2011-03-16,10.420000076293945,10.149999618530273,10.380000114440918,10.34000015258789,7010195.0,9.46345329284668
2011-03-17,10.75,10.0600004196167,10.289999961853027,10.579999923706055,16681490.0,9.683107376098633
2011-03-18,10.9399995803833,10.5600004196167,10.5600004196167,10.869999885559082,14750921.0,9.948522567749023
2011-03-21,11.149999618530273,10.729999542236328,10.920000076293945,10.770000457763672,13844620.0,9.857001304626465
2011-03-22,11.520000457763672,10.550000190734863,10.8100004196167,11.489999771118164,15196046.0,10.515963554382324
2011-03-23,11.979999542236328,11.34000015258789,11.40999984741211,11.800000190734863,22989962.0,10.79968547821045
2011-03-24,11.9399995803833,11.510000228881836,11.800000190734863,11.84000015258789,13266316.0,10.836294174194336
2011-03-25,12.489999771118164,11.630000114440918,11.859999656677246,12.170000076293945,17899203.0,11.138318061828613
2011-03-28,12.329999923706055,11.859999656677246,12.149999618530273,12.119999885559082,12538388.0,11.092557907104492
2011-03-29,12.130000114440918,10.920000076293945,12.09000015258789,10.9399995803833,20896270.0,10.012587547302246
2011-03-30,11.149999618530273,10.649999618530273,10.930000305175781,10.8100004196167,12025059.0,9.893610000610352
2011-03-31,11.079999923706055,10.510000228881836,10.869999885559082,10.9399995803833,6415864.0,10.012587547302246
2011-04-01,11.869999885559082,10.760000228881836,10.979999542236328,11.619999885559082,13918248.0,10.634942054748535
2011-04-06,11.819999694824219,11.430000305175781,11.479999542236328,11.550000190734863,9977615.0,10.570878982543945
2011-04-07,12.300000190734863,11.4399995803833,11.550000190734863,12.270000457763672,17418487.0,11.229842185974121
2011-04-08,12.65999984741211,11.949999809265137,12.050000190734863,12.460000038146973,23140334.0,11.40373420715332
2011-04-11,12.550000190734863,11.960000038146973,12.399999618530273,12.039999961853027,10886076.0,11.019339561462402
2011-04-12,12.300000190734863,11.529999732971191,12.029999732971191,11.59000015258789,12002912.0,10.607487678527832
2011-04-13,12.220000267028809,11.5,11.569999694824219,12.199999809265137,11556542.0,11.165776252746582
2011-04-14,12.319999694824219,11.84000015258789,12.220000267028809,12.130000114440918,9621643.0,11.101710319519043
2011-04-15,12.970000267028809,11.960000038146973,12.109999656677246,12.699999809265137,22666519.0,11.623388290405273
2011-04-18,13.359999656677246,12.359999656677246,12.699999809265137,13.239999771118164,19559381.0,12.117612838745117
2011-04-19,13.670000076293945,12.90999984741211,13.25,13.15999984741211,20069820.0,12.044393539428711
2011-04-20,13.739999771118164,12.850000381469727,13.319999694824219,12.90999984741211,14702522.0,11.81558609008789
2011-04-22,13.09000015258789,12.300000190734863,12.979999542236328,12.40999984741211,12448455.0,11.3579740524292
2011-04-25,12.680000305175781,12.15999984741211,12.399999618530273,12.550000190734863,8340904.0,11.486106872558594
2011-04-26,12.59000015258789,11.949999809265137,12.420000076293945,12.149999618530273,5896768.0,11.120014190673828
2011-04-27,12.390000343322754,11.5600004196167,12.180000305175781,11.699999809265137,8309189.0,10.708161354064941
2011-04-28,11.930000305175781,11.109999656677246,11.569999694824219,11.510000228881836,8668635.0,10.534269332885742
2011-04-29,12.039999961853027,11.510000228881836,11.619999885559082,11.880000114440918,6551734.0,10.872902870178223
2011-05-03,11.979999542236328,11.550000190734863,11.890000343322754,11.890000343322754,5040853.0,10.88205623626709
2011-05-04,11.84000015258789,11.239999771118164,11.84000015258789,11.329999923706055,5891987.0,10.369528770446777
2011-05-05,11.649999618530273,11.220000267028809,11.25,11.369999885559082,3802336.0,10.406136512756348
2011-05-06,11.479999542236328,11.140000343322754,11.319999694824219,11.449999809265137,3194535.0,10.479355812072754
2011-05-09,11.65999984741211,11.359999656677246,11.460000038146973,11.59000015258789,3167778.0,10.607487678527832
2011-05-10,12.279999732971191,11.59000015258789,11.600000381469727,12.100000381469727,9434315.0,11.07425308227539
2011-05-11,12.5600004196167,11.960000038146973,12.199999809265137,12.350000381469727,9380968.0,11.303060531616211
2011-05-12,12.680000305175781,12.180000305175781,12.180000305175781,12.420000076293945,8491141.0,11.36712646484375
2011-05-13,13.100000381469727,12.329999923706055,12.479999542236328,13.029999732971191,21827530.0,11.925415992736816
2011-05-16,13.079999923706055,12.4399995803833,13.0,12.510000228881836,11523327.0,11.47591781616211
2011-05-17,12.430000305175781,11.800000190734863,12.430000305175781,12.34000015258789,10796282.0,11.31997013092041
2011-05-18,12.8100004196167,12.15999984741211,12.1899995803833,12.800000190734863,7396401.0,11.741947174072266
2011-05-19,12.9399995803833,12.4399995803833,12.720000267028809,12.770000457763672,6140649.0,11.714427947998047
2011-05-20,13.1899995803833,12.550000190734863,12.699999809265137,12.880000114440918,8074650.0,11.81533432006836
2011-05-23,12.880000114440918,11.880000114440918,12.800000190734863,12.170000076293945,9710164.0,11.164022445678711
2011-05-24,12.1899995803833,11.680000305175781,12.100000381469727,12.170000076293945,4946154.0,11.164022445678711
2011-05-25,12.529999732971191,12.109999656677246,12.180000305175781,12.420000076293945,6490308.0,11.39335823059082
2011-05-26,13.449999809265137,12.279999732971191,12.279999732971191,13.039999961853027,20284075.0,11.962108612060547
2011-05-27,12.6899995803833,11.739999771118164,12.6899995803833,11.739999771118164,19014753.0,10.769566535949707
2011-05-30,11.0,10.569999694824219,11.0,10.569999694824219,12129123.0,9.696279525756836
2011-05-31,10.6899995803833,10.229999542236328,10.569999694824219,10.569999694824219,6769198.0,9.696279525756836
2011-06-02,10.399999618530273,9.699999809265137,10.399999618530273,10.119999885559082,7282400.0,9.283475875854492
2011-06-03,10.34000015258789,9.930000305175781,9.970000267028809,10.239999771118164,6315573.0,9.393556594848633
2011-06-07,10.369999885559082,10.050000190734863,10.239999771118164,10.279999732971191,3770795.0,9.430251121520996
2011-06-08,10.739999771118164,10.279999732971191,10.350000381469727,10.520000457763672,6730981.0,9.650412559509277
2011-06-09,10.569999694824219,9.989999771118164,10.420000076293945,10.079999923706055,7899441.0,9.246782302856445
2011-06-10,10.180000305175781,9.760000228881836,9.989999771118164,9.90999984741211,5186337.0,9.090835571289062
2011-06-13,9.949999809265137,9.479999542236328,9.9399995803833,9.760000228881836,4426507.0,8.953234672546387
2011-06-14,10.100000381469727,9.600000381469727,9.720000267028809,9.960000038146973,4694735.0,9.136702537536621
2011-06-15,10.050000190734863,9.8100004196167,9.90999984741211,9.84000015258789,2666408.0,9.02662181854248
2011-06-16,9.75,9.199999809265137,9.75,9.199999809265137,4856436.0,8.439523696899414
2011-06-17,9.260000228881836,8.970000267028809,9.109999656677246,8.979999542236328,4000713.0,8.237709045410156
2011-06-20,9.0,8.630000114440918,8.920000076293945,8.710000038146973,2839381.0,7.990027904510498
2011-06-21,8.920000076293945,8.399999618530273,8.779999732971191,8.880000114440918,7240014.0,8.145976066589355
2011-06-22,8.850000381469727,8.59000015258789,8.850000381469727,8.680000305175781,3608921.0,7.962508201599121
2011-06-23,9.020000457763672,8.510000228881836,8.680000305175781,8.920000076293945,4158443.0,8.182669639587402
2011-06-24,9.170000076293945,8.829999923706055,8.859999656677246,9.0600004196167,4614801.0,8.311098098754883
2011-06-27,9.289999961853027,8.979999542236328,9.0600004196167,9.170000076293945,6233034.0,8.412002563476562
2011-06-28,9.220000267028809,9.010000228881836,9.220000267028809,9.1899995803833,4444341.0,8.430350303649902
2011-06-29,9.4399995803833,9.130000114440918,9.149999618530273,9.279999732971191,8424766.0,8.512910842895508
2011-06-30,9.40999984741211,9.140000343322754,9.180000305175781,9.229999542236328,6155837.0,8.467044830322266
2011-07-01,9.369999885559082,9.140000343322754,9.260000228881836,9.25,5165270.0,8.485392570495605
2011-07-04,9.619999885559082,9.1899995803833,9.260000228881836,9.550000190734863,8115557.0,8.760594367980957
2011-07-05,9.789999961853027,9.380000114440918,9.510000228881836,9.520000457763672,6366605.0,8.733072280883789
2011-07-06,9.489999771118164,9.34000015258789,9.489999771118164,9.449999809265137,4205815.0,8.668859481811523
2011-07-07,9.569999694824219,9.380000114440918,9.399999618530273,9.420000076293945,5045388.0,8.641339302062988
2011-07-08,9.460000038146973,9.239999771118164,9.420000076293945,9.350000381469727,3260441.0,8.577127456665039
2011-07-11,9.489999771118164,9.210000038146973,9.350000381469727,9.40999984741211,4762264.0,8.632165908813477
2011-07-12,9.979999542236328,9.210000038146973,9.3100004196167,9.819999694824219,13941678.0,9.00827407836914
2011-07-13,10.369999885559082,9.699999809265137,9.699999809265137,10.15999984741211,11903794.0,9.320170402526855
2011-07-14,10.3100004196167,10.010000228881836,10.140000343322754,10.069999694824219,9761743.0,9.23760986328125
2011-07-15,10.239999771118164,10.039999961853027,10.069999694824219,10.100000381469727,5643114.0,9.265129089355469
2011-07-18,10.739999771118164,10.050000190734863,10.109999656677246,10.579999923706055,12620980.0,9.705452919006348
2011-07-19,10.680000305175781,10.399999618530273,10.600000381469727,10.4399995803833,7000212.0,9.577024459838867
2011-07-20,10.600000381469727,10.199999809265137,10.460000038146973,10.430000305175781,4163656.0,9.567852973937988
2011-07-21,10.569999694824219,10.079999923706055,10.420000076293945,10.100000381469727,3267577.0,9.265129089355469
2011-07-22,10.199999809265137,9.970000267028809,10.100000381469727,10.100000381469727,3319980.0,9.265129089355469
2011-07-25,10.069999694824219,9.3100004196167,10.069999694824219,9.40999984741211,5862704.0,8.632165908813477
2011-07-26,9.449999809265137,9.180000305175781,9.34000015258789,9.380000114440918,2569767.0,8.604644775390625
2011-07-27,9.859999656677246,9.279999732971191,9.40999984741211,9.8100004196167,3726381.0,8.999100685119629
2011-07-28,10.0600004196167,9.699999809265137,9.779999732971191,9.920000076293945,3318207.0,9.100008010864258
2011-07-29,9.989999771118164,9.65999984741211,9.979999542236328,9.720000267028809,2275411.0,8.916540145874023
2011-08-01,10.020000457763672,9.550000190734863,9.65999984741211,9.920000076293945,2869153.0,9.100008010864258
2011-08-02,10.020000457763672,9.670000076293945,9.899999618530273,9.9399995803833,3284163.0,9.118354797363281
2011-08-03,10.359999656677246,9.770000457763672,9.800000190734863,10.199999809265137,5856067.0,9.356863021850586
2011-08-04,10.609999656677246,10.180000305175781,10.180000305175781,10.510000228881836,6957731.0,9.641239166259766
2011-08-05,11.0,10.010000228881836,10.079999923706055,10.600000381469727,10506547.0,9.723800659179688
2011-08-08,10.800000190734863,10.010000228881836,10.449999809265137,10.510000228881836,11772692.0,9.641239166259766
2011-08-09,10.569999694824219,9.619999885559082,10.199999809265137,10.329999923706055,7705516.0,9.476118087768555
2011-08-10,11.180000305175781,10.5,10.5,10.989999771118164,13655199.0,10.081562042236328
2011-08-11,11.520000457763672,10.640000343322754,10.649999618530273,11.369999885559082,12886108.0,10.430150985717773
2011-08-12,11.449999809265137,11.180000305175781,11.4399995803833,11.279999732971191,8580850.0,10.347590446472168
2011-08-15,11.600000381469727,11.199999809265137,11.3100004196167,11.369999885559082,7316573.0,10.430150985717773
2011-08-16,11.670000076293945,11.199999809265137,11.430000305175781,11.369999885559082,6292133.0,10.430150985717773
2011-08-17,11.390000343322754,10.960000038146973,11.300000190734863,11.010000228881836,5724482.0,10.099909782409668
2011-08-18,11.149999618530273,10.6899995803833,10.90999984741211,10.779999732971191,4660079.0,9.888920783996582
2011-08-19,10.789999961853027,10.420000076293945,10.600000381469727,10.550000190734863,5119709.0,9.677932739257812
2011-08-22,10.890000343322754,10.449999809265137,10.5,10.770000457763672,6778458.0,9.879748344421387
2011-08-23,11.170000076293945,10.65999984741211,10.760000228881836,11.149999618530273,5732944.0,10.228336334228516
2011-08-24,11.289999961853027,10.899999618530273,11.229999542236328,10.979999542236328,3218150.0,10.072388648986816
2011-08-25,11.149999618530273,10.899999618530273,10.9399995803833,11.079999923706055,3658346.0,10.164122581481934
2011-08-26,11.399999618530273,11.029999732971191,11.050000190734863,11.399999618530273,5907902.0,10.457671165466309
2011-08-29,11.609999656677246,11.260000228881836,11.34000015258789,11.359999656677246,6367870.0,10.420978546142578
2011-08-30,11.579999923706055,10.949999809265137,11.399999618530273,11.149999618530273,6032770.0,10.228336334228516
2011-08-31,11.170000076293945,10.890000343322754,11.149999618530273,11.0,3958797.0,10.09073543548584
2011-09-01,11.289999961853027,10.920000076293945,10.979999542236328,10.960000038146973,3974265.0,10.054041862487793
2011-09-02,11.199999809265137,10.8100004196167,10.949999809265137,10.960000038146973,3707187.0,10.054041862487793
2011-09-05,11.050000190734863,10.680000305175781,10.880000114440918,10.710000038146973,2266372.0,9.82470703125
2011-09-06,10.720000267028809,10.140000343322754,10.600000381469727,10.380000114440918,3290359.0,9.521985054016113
2011-09-07,10.65999984741211,10.369999885559082,10.369999885559082,10.600000381469727,2634502.0,9.723800659179688
2011-09-08,10.649999618530273,10.350000381469727,10.649999618530273,10.529999732971191,2780234.0,9.659584999084473
2011-09-09,10.6899995803833,10.329999923706055,10.5,10.399999618530273,1742273.0,9.540331840515137
2011-09-13,11.149999618530273,10.319999694824219,10.399999618530273,10.59000015258789,5269014.0,9.71462631225586
2011-09-14,11.100000381469727,10.5600004196167,10.5600004196167,10.930000305175781,5970930.0,10.026521682739258
2011-09-15,10.899999618530273,10.6899995803833,10.899999618530273,10.859999656677246,3418461.0,9.96230697631836
2011-09-16,11.050000190734863,10.84000015258789,10.850000381469727,10.920000076293945,2766501.0,10.017349243164062
2011-09-19,10.899999618530273,10.40999984741211,10.899999618530273,10.5,3514416.0,9.632064819335938
2011-09-20,10.550000190734863,10.039999961853027,10.3100004196167,10.279999732971191,4396840.0,9.430251121520996
2011-09-21,10.539999961853027,10.020000457763672,10.279999732971191,10.449999809265137,3268668.0,9.586199760437012
2011-09-22,10.380000114440918,9.880000114440918,10.260000228881836,9.960000038146973,2935531.0,9.136702537536621
2011-09-23,9.920000076293945,9.489999771118164,9.899999618530273,9.569999694824219,3694273.0,8.778940200805664
2011-09-26,9.6899995803833,9.199999809265137,9.5600004196167,9.380000114440918,2171634.0,8.604644775390625
2011-09-27,9.5,9.289999961853027,9.40999984741211,9.399999618530273,1409400.0,8.622990608215332
2011-09-28,9.5,8.979999542236328,9.449999809265137,9.010000228881836,2873054.0,8.265230178833008
2011-09-29,9.25,8.600000381469727,9.010000228881836,8.65999984741211,3743620.0,7.944159984588623
2011-09-30,8.779999732971191,8.359999656677246,8.699999809265137,8.359999656677246,2652812.0,7.6689581871032715
2011-10-10,8.550000190734863,8.319999694824219,8.5,8.359999656677246,1742454.0,7.6689581871032715
2011-10-11,8.979999542236328,8.0,8.529999732971191,8.260000228881836,3488460.0,7.577225685119629
2011-10-12,8.680000305175781,8.100000381469727,8.180000305175781,8.600000381469727,2766602.0,7.889120101928711
2011-10-13,8.6899995803833,8.510000228881836,8.600000381469727,8.640000343322754,2719257.0,7.925814151763916
2011-10-14,8.649999618530273,8.5,8.640000343322754,8.649999618530273,1429982.0,7.934987545013428
2011-10-17,8.880000114440918,8.59000015258789,8.65999984741211,8.699999809265137,2838598.0,7.980854511260986
2011-10-18,8.699999809265137,8.319999694824219,8.699999809265137,8.350000381469727,1996940.0,7.659786224365234
2011-10-19,8.449999809265137,8.1899995803833,8.359999656677246,8.229999542236328,874506.0,7.5497050285339355
2011-10-20,8.25,7.550000190734863,8.25,7.71999979019165,3921559.0,7.08186149597168
2011-10-21,7.829999923706055,7.489999771118164,7.71999979019165,7.5,1454689.0,6.880046844482422
2011-10-24,7.78000020980835,7.380000114440918,7.559999942779541,7.739999771118164,1800119.0,7.100208282470703
2011-10-25,8.020000457763672,7.619999885559082,7.699999809265137,7.949999809265137,1836680.0,7.292849540710449
2011-10-26,8.039999961853027,7.78000020980835,7.929999828338623,7.889999866485596,3388705.0,7.237809181213379
2011-10-27,8.460000038146973,7.880000114440918,7.920000076293945,8.449999809265137,6658339.0,7.751519203186035
2011-10-28,8.619999885559082,8.300000190734863,8.350000381469727,8.5,6425013.0,7.797386169433594
2011-10-31,8.489999771118164,8.300000190734863,8.399999618530273,8.390000343322754,2992145.0,7.696479797363281
2011-11-01,8.539999961853027,8.220000267028809,8.319999694824219,8.420000076293945,3239466.0,7.7239990234375
2011-11-02,8.479999542236328,8.199999809265137,8.239999771118164,8.449999809265137,2924425.0,7.751519203186035
2011-11-03,8.649999618530273,8.420000076293945,8.489999771118164,8.420000076293945,3324947.0,7.7239990234375
2011-11-04,8.65999984741211,8.399999618530273,8.420000076293945,8.569999694824219,3050320.0,7.861600875854492
2011-11-07,8.729999542236328,8.460000038146973,8.550000190734863,8.550000190734863,2680804.0,7.843254566192627
2011-11-08,9.1899995803833,8.550000190734863,8.550000190734863,9.0,8481782.0,8.25605583190918
2011-11-09,9.050000190734863,8.760000228881836,8.989999771118164,9.020000457763672,3530304.0,8.274402618408203
2011-11-10,9.109999656677246,8.819999694824219,8.930000305175781,8.869999885559082,3175625.0,8.136802673339844
2011-11-11,8.970000267028809,8.75,8.890000343322754,8.789999961853027,1541048.0,8.063414573669434
2011-11-14,8.970000267028809,8.779999732971191,8.800000190734863,8.920000076293945,2324794.0,8.182669639587402
2011-11-15,9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,6866787.0,8.999100685119629
2011-11-16,9.979999542236328,9.600000381469727,9.899999618530273,9.779999732971191,11410695.0,8.971580505371094
2011-11-17,9.829999923706055,9.359999656677246,9.729999542236328,9.59000015258789,6671905.0,8.797286987304688
2011-11-18,9.449999809265137,9.09000015258789,9.449999809265137,9.140000343322754,3920539.0,8.384483337402344
2011-11-21,9.350000381469727,8.989999771118164,9.140000343322754,9.210000038146973,2678312.0,8.448698997497559
2011-11-22,9.199999809265137,8.819999694824219,9.180000305175781,8.9399995803833,3152624.0,8.20101547241211
2011-11-23,9.0,8.65999984741211,8.9399995803833,8.699999809265137,2926153.0,7.980854511260986
2011-11-24,8.729999542236328,8.420000076293945,8.640000343322754,8.529999732971191,2453991.0,7.824908256530762
2011-11-25,8.65999984741211,8.399999618530273,8.600000381469727,8.460000038146973,1343209.0,7.760692119598389
2011-11-28,8.630000114440918,8.430000305175781,8.460000038146973,8.449999809265137,3337814.0,7.751519203186035
2011-11-29,8.640000343322754,8.470000267028809,8.520000457763672,8.619999885559082,1771614.0,7.907466888427734
2011-11-30,8.59000015258789,7.760000228881836,8.59000015258789,7.900000095367432,4908154.0,7.246983528137207
2011-12-01,8.199999809265137,8.029999732971191,8.130000114440918,8.039999961853027,3152997.0,7.375410556793213
2011-12-02,8.140000343322754,7.840000152587891,8.0,8.119999885559082,1521820.0,7.448797225952148
2011-12-05,8.079999923706055,7.610000133514404,8.079999923706055,7.630000114440918,1624369.0,6.999301433563232
2011-12-06,7.769999980926514,7.46999979019165,7.630000114440918,7.739999771118164,1213925.0,7.100208282470703
2011-12-07,7.920000076293945,7.679999828338623,7.78000020980835,7.900000095367432,1055236.0,7.246983528137207
2011-12-08,7.920000076293945,7.619999885559082,7.909999847412109,7.880000114440918,1202340.0,7.228635787963867
2011-12-09,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,0.0,7.228635787963867
2011-12-12,7.880000114440918,7.420000076293945,7.880000114440918,7.5,926281.0,6.880046844482422
2011-12-13,7.449999809265137,7.0,7.400000095367432,7.119999885559082,2400398.0,6.531458377838135
2011-12-14,7.179999828338623,6.929999828338623,7.119999885559082,6.949999809265137,890688.0,6.375509738922119
2011-12-15,6.96999979019165,6.519999980926514,6.940000057220459,6.550000190734863,2241195.0,6.00857400894165
2011-12-16,7.0,6.550000190734863,6.550000190734863,6.840000152587891,1204081.0,6.274602890014648
2011-12-19,6.900000095367432,6.630000114440918,6.860000133514404,6.820000171661377,1268771.0,6.256256103515625
2011-12-20,6.949999809265137,6.75,6.820000171661377,6.75,1476833.0,6.192042350769043
2011-12-21,6.909999847412109,6.610000133514404,6.78000020980835,6.619999885559082,1032449.0,6.072788238525391
2011-12-22,6.599999904632568,6.03000020980835,6.599999904632568,6.429999828338623,2234304.0,5.89849328994751
2011-12-23,6.590000152587891,6.309999942779541,6.429999828338623,6.46999979019165,1021077.0,5.935187339782715
2011-12-26,6.570000171661377,6.300000190734863,6.550000190734863,6.429999828338623,578579.0,5.89849328994751
2011-12-27,6.420000076293945,6.110000133514404,6.369999885559082,6.150000095367432,1115955.0,5.641638278961182
2011-12-28,6.170000076293945,5.840000152587891,6.050000190734863,5.980000019073486,2138392.0,5.485690593719482
2011-12-29,6.079999923706055,5.849999904632568,5.929999828338623,5.989999771118164,1217215.0,5.494863986968994
2011-12-30,6.179999828338623,6.010000228881836,6.019999980926514,6.090000152587891,1758823.0,5.5865983963012695
2012-01-04,6.179999828338623,5.880000114440918,6.150000095367432,5.900000095367432,1172108.0,5.412303924560547
2012-01-05,5.880000114440918,5.510000228881836,5.880000114440918,5.53000020980835,1721842.0,5.072887897491455
2012-01-06,5.559999942779541,5.289999961853027,5.519999980926514,5.400000095367432,2671167.0,4.953634262084961
2012-01-09,5.71999979019165,5.260000228881836,5.420000076293945,5.699999809265137,2263782.0,5.228835582733154
2012-01-10,6.099999904632568,5.670000076293945,5.670000076293945,6.070000171661377,4148491.0,5.568252086639404
2012-01-11,6.150000095367432,5.980000019073486,6.039999961853027,6.070000171661377,3488888.0,5.568252086639404
2012-01-12,6.170000076293945,6.010000228881836,6.019999980926514,6.150000095367432,3105641.0,5.641638278961182
2012-01-13,6.210000038146973,5.769999980926514,6.110000133514404,5.829999923706055,3634345.0,5.348090171813965
2012-01-16,5.829999923706055,5.519999980926514,5.829999923706055,5.53000020980835,1496464.0,5.072887897491455
2012-01-17,6.079999923706055,5.5,5.550000190734863,6.070000171661377,2792657.0,5.568252086639404
2012-01-18,6.260000228881836,5.96999979019165,6.059999942779541,6.059999942779541,4644262.0,5.559078216552734
2012-01-19,6.139999866485596,5.929999828338623,6.010000228881836,6.099999904632568,2020739.0,5.595771789550781
2012-01-20,6.119999885559082,6.0,6.099999904632568,6.099999904632568,2480840.0,5.595771789550781
2012-01-30,6.119999885559082,5.889999866485596,6.119999885559082,5.909999847412109,1947219.0,5.421476364135742
2012-01-31,5.96999979019165,5.880000114440918,5.920000076293945,5.960000038146973,851155.0,5.467343807220459
2012-02-01,6.050000190734863,5.880000114440918,5.920000076293945,5.900000095367432,981585.0,5.412303924560547
2012-02-02,6.070000171661377,5.809999942779541,5.900000095367432,6.050000190734863,1018330.0,5.549904823303223
2012-02-03,6.329999923706055,6.050000190734863,6.070000171661377,6.199999809265137,3232127.0,5.68750524520874
2012-02-06,6.389999866485596,6.190000057220459,6.190000057220459,6.289999961853027,2674977.0,5.770065784454346
2012-02-07,6.269999980926514,6.099999904632568,6.25,6.130000114440918,1896903.0,5.623292446136475
2012-02-08,6.420000076293945,6.070000171661377,6.110000133514404,6.369999885559082,3006311.0,5.8434529304504395
2012-02-09,6.550000190734863,6.309999942779541,6.360000133514404,6.5,3190539.0,5.962707996368408
2012-02-10,6.670000076293945,6.449999809265137,6.449999809265137,6.650000095367432,3880118.0,6.100308418273926
2012-02-13,6.710000038146973,6.519999980926514,6.590000152587891,6.670000076293945,2705576.0,6.118654727935791
2012-02-14,6.730000019073486,6.539999961853027,6.679999828338623,6.599999904632568,2050289.0,6.054440975189209
2012-02-15,7.0,6.489999771118164,6.579999923706055,6.929999828338623,4768043.0,6.357163429260254
2012-02-16,6.940000057220459,6.769999980926514,6.849999904632568,6.800000190734863,2651399.0,6.23790979385376
2012-02-17,7.059999942779541,6.800000190734863,6.840000152587891,6.849999904632568,2954915.0,6.283776760101318
2012-02-20,6.989999771118164,6.730000019073486,6.96999979019165,6.75,3093992.0,6.192042350769043
2012-02-21,6.96999979019165,6.630000114440918,6.75,6.949999809265137,3588261.0,6.375509738922119
2012-02-22,7.010000228881836,6.860000133514404,6.900000095367432,6.980000019073486,4240908.0,6.403029918670654
2012-02-23,7.070000171661377,6.889999866485596,7.0,6.989999771118164,3330806.0,6.412203311920166
2012-02-24,7.099999904632568,6.940000057220459,6.949999809265137,7.099999904632568,4274658.0,6.513110637664795
2012-02-27,7.519999980926514,7.050000190734863,7.079999923706055,7.449999809265137,10127008.0,6.834179401397705
2012-02-28,7.590000152587891,7.25,7.380000114440918,7.46999979019165,11162130.0,6.852526664733887
2012-02-29,7.400000095367432,7.0,7.400000095367432,7.079999923706055,7085373.0,6.49476432800293
2012-03-01,7.179999828338623,6.96999979019165,7.079999923706055,7.03000020980835,3847752.0,6.448897361755371
2012-03-02,7.170000076293945,7.019999980926514,7.03000020980835,7.150000095367432,3238621.0,6.558978080749512
2012-03-05,7.210000038146973,7.010000228881836,7.150000095367432,7.090000152587891,3482523.0,6.503937721252441
2012-03-06,7.090000152587891,6.820000171661377,7.050000190734863,6.869999885559082,3556854.0,6.302123069763184
2012-03-07,6.96999979019165,6.760000228881836,6.800000190734863,6.849999904632568,4366669.0,6.283776760101318
2012-03-08,7.269999980926514,6.860000133514404,6.860000133514404,7.210000038146973,5762633.0,6.61401891708374
2012-03-09,7.199999809265137,7.050000190734863,7.150000095367432,7.190000057220459,6105159.0,6.5956711769104
2012-03-12,7.349999904632568,7.110000133514404,7.179999828338623,7.25,4111300.0,6.650712490081787
2012-03-13,7.340000152587891,7.199999809265137,7.25,7.289999961853027,3906330.0,6.687406063079834
2012-03-14,7.429999828338623,6.730000019073486,7.360000133514404,6.809999942779541,6737443.0,6.247082233428955
2012-03-15,6.929999828338623,6.519999980926514,6.820000171661377,6.659999847412109,3845917.0,6.109481334686279
2012-03-16,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.109481334686279
2012-03-19,7.329999923706055,6.78000020980835,6.860000133514404,7.329999923706055,11388195.0,6.724099159240723
2012-03-20,7.320000171661377,7.090000152587891,7.260000228881836,7.139999866485596,8527800.0,6.549805164337158
2012-03-21,7.199999809265137,6.889999866485596,7.179999828338623,7.119999885559082,6639905.0,6.531458377838135
2012-03-22,7.670000076293945,7.010000228881836,7.119999885559082,7.619999885559082,15233146.0,6.990128040313721
2012-03-23,7.489999771118164,7.199999809265137,7.489999771118164,7.28000020980835,7098415.0,6.678232669830322
2012-03-26,7.599999904632568,7.119999885559082,7.21999979019165,7.5,6704734.0,6.880046844482422
2012-03-27,7.610000133514404,7.010000228881836,7.5,7.090000152587891,8923719.0,6.503937721252441
2012-03-28,6.949999809265137,6.630000114440918,6.949999809265137,6.639999866485596,5702703.0,6.0911335945129395
2012-03-29,6.820000171661377,6.199999809265137,6.639999866485596,6.400000095367432,4326980.0,5.870973587036133
2012-03-30,6.489999771118164,6.210000038146973,6.409999847412109,6.360000133514404,2965840.0,5.834280014038086
2012-04-05,6.650000095367432,6.320000171661377,6.429999828338623,6.599999904632568,2900952.0,6.054440975189209
2012-04-06,6.75,6.5,6.5,6.730000019073486,3806213.0,6.173696041107178
2012-04-09,6.809999942779541,6.599999904632568,6.71999979019165,6.630000114440918,2317194.0,6.081961631774902
2012-04-10,6.900000095367432,6.369999885559082,6.639999866485596,6.860000133514404,4292432.0,6.292950630187988
2012-04-11,7.150000095367432,6.710000038146973,6.710000038146973,7.130000114440918,5564657.0,6.540631294250488
2012-04-12,7.630000114440918,7.050000190734863,7.059999942779541,7.460000038146973,11106414.0,6.843353748321533
2012-04-13,7.550000190734863,7.300000190734863,7.429999828338623,7.349999904632568,6975511.0,6.742445945739746
2012-04-16,7.980000019073486,7.28000020980835,7.329999923706055,7.630000114440918,10214346.0,6.999301433563232
2012-04-17,7.690000057220459,7.230000019073486,7.610000133514404,7.260000228881836,6282189.0,6.659885883331299
2012-04-18,7.989999771118164,7.210000038146973,7.210000038146973,7.989999771118164,11151421.0,7.329543590545654
2012-04-19,8.649999618530273,7.96999979019165,8.399999618530273,8.039999961853027,22626875.0,7.375410556793213
2012-04-20,8.84000015258789,7.800000190734863,7.849999904632568,8.84000015258789,17960028.0,8.109281539916992
2012-04-23,9.720000267028809,9.029999732971191,9.300000190734863,9.529999732971191,45120011.0,8.742244720458984
2012-04-24,9.4399995803833,8.729999542236328,9.220000267028809,9.300000190734863,32664099.0,8.531258583068848
2012-04-25,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0,8.531258583068848
2012-04-26,9.420000076293945,8.600000381469727,9.34000015258789,8.720000267028809,22592427.0,7.999200344085693
2012-04-27,8.890000343322754,8.449999809265137,8.550000190734863,8.5600004196167,13485882.0,7.852427959442139
2012-05-02,8.779999732971191,8.079999923706055,8.75,8.239999771118164,17863294.0,7.5588788986206055
2012-05-03,8.619999885559082,8.180000305175781,8.239999771118164,8.470000267028809,10933316.0,7.769866466522217
2012-05-04,8.59000015258789,8.260000228881836,8.399999618530273,8.390000343322754,6112780.0,7.696479797363281
2012-05-07,8.5600004196167,8.180000305175781,8.3100004196167,8.550000190734863,7728742.0,7.843254566192627
2012-05-08,8.949999809265137,8.430000305175781,8.510000228881836,8.8100004196167,11813602.0,8.081761360168457
2012-05-09,9.130000114440918,8.65999984741211,8.770000457763672,8.670000076293945,10903306.0,7.953334808349609
2012-05-10,8.770000457763672,8.449999809265137,8.649999618530273,8.539999961853027,5183087.0,7.834080219268799
2012-05-11,8.75,8.479999542236328,8.5,8.529999732971191,3499584.0,7.824908256530762
2012-05-14,8.65999984741211,8.399999618530273,8.600000381469727,8.399999618530273,3549487.0,7.705651760101318
2012-05-15,8.579999923706055,8.25,8.25,8.5600004196167,3778496.0,7.852427959442139
2012-05-16,8.640000343322754,8.180000305175781,8.5600004196167,8.1899995803833,2987493.0,7.5130109786987305
2012-05-17,8.579999923706055,8.149999618530273,8.1899995803833,8.5,4804457.0,7.797386169433594
2012-05-18,8.649999618530273,8.3100004196167,8.460000038146973,8.350000381469727,4239777.0,7.659786224365234
2012-05-21,8.380000114440918,8.149999618530273,8.220000267028809,8.25,2414376.0,7.568051815032959
2012-05-22,8.850000381469727,8.1899995803833,8.319999694824219,8.789999961853027,6642416.0,8.063414573669434
2012-05-23,8.800000190734863,8.539999961853027,8.6899995803833,8.770000457763672,5161090.0,8.04506778717041
2012-05-24,8.680000305175781,8.430000305175781,8.65999984741211,8.460000038146973,2761056.0,7.7873311042785645
2012-05-25,8.600000381469727,7.900000095367432,8.40999984741211,8.180000305175781,3747854.0,7.529595375061035
2012-05-28,8.279999732971191,7.96999979019165,8.15999984741211,8.270000457763672,2474308.0,7.61244010925293
2012-05-29,8.369999885559082,8.199999809265137,8.270000457763672,8.34000015258789,2475723.0,7.676872730255127
2012-05-30,8.34000015258789,8.170000076293945,8.34000015258789,8.220000267028809,2369381.0,7.566415786743164
2012-05-31,8.220000267028809,8.050000190734863,8.149999618530273,8.050000190734863,2107091.0,7.4099321365356445
2012-06-01,8.170000076293945,7.980000019073486,8.0600004196167,8.069999694824219,1511632.0,7.428341388702393
2012-06-04,7.96999979019165,7.480000019073486,7.960000038146973,7.489999771118164,2639467.0,6.894458293914795
2012-06-05,7.659999847412109,7.519999980926514,7.519999980926514,7.599999904632568,1884179.0,6.995711803436279
2012-06-06,7.690000057220459,7.369999885559082,7.599999904632568,7.440000057220459,1457796.0,6.848433494567871
2012-06-07,7.650000095367432,7.380000114440918,7.519999980926514,7.53000020980835,1953502.0,6.931277751922607
2012-06-08,7.789999961853027,7.53000020980835,7.599999904632568,7.630000114440918,1924550.0,7.023326396942139
2012-06-11,7.860000133514404,7.619999885559082,7.619999885559082,7.829999923706055,1699289.0,7.207423686981201
2012-06-12,7.829999923706055,7.539999961853027,7.829999923706055,7.559999942779541,1663890.0,6.958892345428467
2012-06-13,7.78000020980835,7.510000228881836,7.579999923706055,7.739999771118164,1764895.0,7.124579906463623
2012-06-14,8.130000114440918,7.699999809265137,7.71999979019165,7.840000152587891,3142820.0,7.2166290283203125
2012-06-15,7.960000038146973,7.679999828338623,7.880000114440918,7.789999961853027,1454064.0,7.170604705810547
2012-06-18,7.96999979019165,7.699999809265137,7.96999979019165,7.739999771118164,1341297.0,7.124579906463623
2012-06-19,7.809999942779541,7.679999828338623,7.730000019073486,7.699999809265137,1021322.0,7.0877604484558105
2012-06-20,7.75,7.440000057220459,7.699999809265137,7.570000171661377,2110061.0,6.96809720993042
2012-06-21,7.550000190734863,7.320000171661377,7.5,7.340000152587891,1517686.0,6.756384372711182
2012-06-25,7.400000095367432,7.070000171661377,7.400000095367432,7.079999923706055,1601005.0,6.517056941986084
2012-06-26,7.150000095367432,6.929999828338623,7.059999942779541,7.079999923706055,1068258.0,6.517056941986084
2012-06-27,7.150000095367432,6.829999923706055,7.0,6.860000133514404,1563099.0,6.314550876617432
2012-06-28,6.989999771118164,6.730000019073486,6.929999828338623,6.78000020980835,1290415.0,6.240911483764648
2012-06-29,6.860000133514404,6.550000190734863,6.789999961853027,6.829999923706055,1597391.0,6.286935806274414
2012-07-02,7.03000020980835,6.860000133514404,6.860000133514404,6.949999809265137,1717157.0,6.397393703460693
2012-07-03,7.0,6.800000190734863,6.960000038146973,6.840000152587891,1353742.0,6.296140193939209
2012-07-04,6.869999885559082,6.460000038146973,6.849999904632568,6.539999961853027,3550700.0,6.019994258880615
2012-07-05,6.579999923706055,6.329999923706055,6.579999923706055,6.369999885559082,1206415.0,5.863510608673096
2012-07-06,6.5,6.320000171661377,6.400000095367432,6.489999771118164,2031099.0,5.973969459533691
2012-07-09,6.489999771118164,6.150000095367432,6.489999771118164,6.179999828338623,2047214.0,5.688617706298828
2012-07-10,6.159999847412109,6.050000190734863,6.099999904632568,6.090000152587891,1162725.0,5.605774402618408
2012-07-11,6.28000020980835,6.090000152587891,6.159999847412109,6.269999980926514,1492408.0,5.7714619636535645
2012-07-12,6.559999942779541,6.21999979019165,6.320000171661377,6.46999979019165,3395076.0,5.955559730529785
2012-07-13,6.590000152587891,6.300000190734863,6.559999942779541,6.389999866485596,2001305.0,5.881921291351318
2012-07-16,6.480000019073486,6.079999923706055,6.389999866485596,6.090000152587891,1461976.0,5.605774402618408
2012-07-17,6.260000228881836,6.03000020980835,6.059999942779541,6.25,818346.0,5.753052234649658
2012-07-18,6.489999771118164,6.079999923706055,6.28000020980835,6.409999847412109,2072729.0,5.900331020355225
2012-07-19,6.610000133514404,6.289999961853027,6.349999904632568,6.480000019073486,2933576.0,5.964764595031738
2012-07-20,6.570000171661377,6.369999885559082,6.460000038146973,6.420000076293945,1850730.0,5.9095354080200195
2012-07-23,6.400000095367432,6.159999847412109,6.400000095367432,6.239999771118164,1377422.0,5.743847370147705
2012-07-24,6.360000133514404,6.199999809265137,6.199999809265137,6.320000171661377,1479116.0,5.81748628616333
2012-07-25,6.360000133514404,6.190000057220459,6.28000020980835,6.21999979019165,1191630.0,5.725437641143799
2012-07-26,6.28000020980835,6.070000171661377,6.21999979019165,6.090000152587891,1297961.0,5.605774402618408
2012-07-27,6.25,6.099999904632568,6.170000076293945,6.119999885559082,783291.0,5.633388519287109
2012-07-30,6.139999866485596,5.699999809265137,6.090000152587891,5.71999979019165,2103732.0,5.265193939208984
2012-07-31,5.760000228881836,5.409999847412109,5.739999771118164,5.559999942779541,1664644.0,5.11791467666626
2012-08-01,5.849999904632568,5.510000228881836,5.510000228881836,5.840000152587891,2519993.0,5.375652313232422
2012-08-02,5.880000114440918,5.75,5.789999961853027,5.800000190734863,1163619.0,5.338831901550293
2012-08-03,5.980000019073486,5.789999961853027,5.800000190734863,5.96999979019165,1774810.0,5.495314598083496
2012-08-06,6.150000095367432,5.860000133514404,5.900000095367432,6.110000133514404,1994864.0,5.6241841316223145
2012-08-07,6.21999979019165,6.059999942779541,6.110000133514404,6.199999809265137,1908200.0,5.707027912139893
2012-08-08,6.28000020980835,6.130000114440918,6.159999847412109,6.199999809265137,1327950.0,5.707027912139893
2012-08-09,6.369999885559082,6.059999942779541,6.190000057220459,6.349999904632568,2535552.0,5.8451008796691895
2012-08-10,6.389999866485596,6.260000228881836,6.329999923706055,6.340000152587891,1420012.0,5.835896968841553
2012-08-13,6.690000057220459,6.099999904632568,6.309999942779541,6.519999980926514,7704261.0,6.001584053039551
2012-08-14,6.860000133514404,6.389999866485596,6.46999979019165,6.699999809265137,9806697.0,6.167272090911865
2012-08-15,6.599999904632568,6.380000114440918,6.599999904632568,6.429999828338623,4128228.0,5.918740272521973
2012-08-16,6.480000019073486,6.170000076293945,6.460000038146973,6.190000057220459,2786468.0,5.697823524475098
2012-08-17,6.300000190734863,6.0,6.21999979019165,6.099999904632568,2243955.0,5.614979267120361
2012-08-20,6.170000076293945,5.909999847412109,6.099999904632568,6.119999885559082,2091709.0,5.633388519287109
2012-08-21,6.269999980926514,6.070000171661377,6.090000152587891,6.179999828338623,2035124.0,5.688617706298828
2012-08-22,6.210000038146973,6.070000171661377,6.150000095367432,6.090000152587891,1321809.0,5.605774402618408
2012-08-23,6.230000019073486,6.039999961853027,6.090000152587891,6.21999979019165,1801480.0,5.725437641143799
2012-08-24,6.210000038146973,6.0,6.210000038146973,6.019999980926514,1999361.0,5.541340351104736
2012-08-27,6.119999885559082,5.869999885559082,5.989999771118164,5.909999847412109,981524.0,5.440086364746094
2012-08-28,6.070000171661377,5.889999866485596,5.889999866485596,6.03000020980835,912261.0,5.550545692443848
2012-08-29,6.099999904632568,5.949999809265137,5.949999809265137,5.989999771118164,1128696.0,5.5137248039245605
2012-08-30,6.090000152587891,5.860000133514404,6.0,5.989999771118164,1439278.0,5.5137248039245605
2012-08-31,6.03000020980835,5.860000133514404,5.929999828338623,5.920000076293945,1409052.0,5.449291229248047
2012-09-03,6.019999980926514,5.820000171661377,5.920000076293945,5.989999771118164,1075856.0,5.5137248039245605
2012-09-04,6.070000171661377,5.900000095367432,6.03000020980835,5.920000076293945,885670.0,5.449291229248047
2012-09-05,6.159999847412109,5.909999847412109,5.920000076293945,6.139999866485596,2366391.0,5.651797771453857
2012-09-06,6.159999847412109,6.099999904632568,6.110000133514404,6.150000095367432,1066617.0,5.661003589630127
2012-09-07,6.550000190734863,6.150000095367432,6.190000057220459,6.409999847412109,3428775.0,5.900331020355225
2012-09-10,6.5,6.369999885559082,6.400000095367432,6.409999847412109,1910464.0,5.900331020355225
2012-09-11,6.610000133514404,6.300000190734863,6.409999847412109,6.610000133514404,4277472.0,6.084427833557129
2012-09-12,6.869999885559082,6.510000228881836,6.630000114440918,6.78000020980835,5156159.0,6.240911483764648
2012-09-13,6.869999885559082,6.489999771118164,6.829999923706055,6.519999980926514,5084726.0,6.001584053039551
2012-09-14,6.610000133514404,6.369999885559082,6.590000152587891,6.559999942779541,2428696.0,6.0384039878845215
2012-09-17,6.619999885559082,6.269999980926514,6.53000020980835,6.340000152587891,1981669.0,5.835896968841553
2012-09-18,6.400000095367432,6.269999980926514,6.380000114440918,6.369999885559082,902846.0,5.863510608673096
2012-09-19,6.460000038146973,6.289999961853027,6.369999885559082,6.420000076293945,955379.0,5.9095354080200195
2012-09-20,6.380000114440918,6.210000038146973,6.360000133514404,6.21999979019165,1435751.0,5.725437641143799
2012-09-21,6.289999961853027,6.099999904632568,6.289999961853027,6.150000095367432,1105364.0,5.661003589630127
2012-09-24,6.25,6.03000020980835,6.159999847412109,6.21999979019165,752127.0,5.725437641143799
2012-09-25,6.340000152587891,6.130000114440918,6.179999828338623,6.190000057220459,879605.0,5.697823524475098
2012-09-26,6.199999809265137,5.909999847412109,6.179999828338623,5.980000019073486,1223419.0,5.504520416259766
2012-09-27,6.159999847412109,5.949999809265137,6.0,6.099999904632568,1392007.0,5.614979267120361
2012-09-28,6.239999771118164,6.039999961853027,6.099999904632568,6.21999979019165,1177413.0,5.725437641143799
2012-10-08,6.25,6.099999904632568,6.21999979019165,6.170000076293945,1141667.0,5.679413318634033
2012-10-09,6.400000095367432,6.159999847412109,6.21999979019165,6.369999885559082,1950076.0,5.863510608673096
2012-10-10,6.760000228881836,6.28000020980835,6.309999942779541,6.53000020980835,4044036.0,6.0107903480529785
2012-10-11,6.570000171661377,6.300000190734863,6.510000228881836,6.340000152587891,1885415.0,5.835896968841553
2012-10-12,6.449999809265137,6.199999809265137,6.389999866485596,6.389999866485596,2213918.0,5.881921291351318
2012-10-15,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,5.881921291351318
2012-10-16,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,5.881921291351318
2012-10-17,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,5.881921291351318
2012-10-18,7.03000020980835,6.550000190734863,7.03000020980835,6.71999979019165,12269100.0,6.185681343078613
2012-10-19,6.760000228881836,6.449999809265137,6.590000152587891,6.510000228881836,5982406.0,5.992380142211914
2012-10-22,6.5,6.28000020980835,6.380000114440918,6.400000095367432,3702745.0,5.891125679016113
2012-10-23,6.480000019073486,6.289999961853027,6.389999866485596,6.300000190734863,2606451.0,5.799077033996582
2012-10-24,6.360000133514404,6.239999771118164,6.300000190734863,6.349999904632568,1208596.0,5.8451008796691895
2012-10-25,6.400000095367432,6.230000019073486,6.380000114440918,6.230000019073486,1855806.0,5.734642505645752
2012-10-26,6.289999961853027,6.090000152587891,6.230000019073486,6.190000057220459,1614740.0,5.697823524475098
2012-10-29,6.21999979019165,6.099999904632568,6.199999809265137,6.119999885559082,757799.0,5.633388519287109
2012-10-30,6.360000133514404,6.090000152587891,6.090000152587891,6.159999847412109,2650970.0,5.670207500457764
2012-10-31,6.260000228881836,6.099999904632568,6.159999847412109,6.239999771118164,929355.0,5.743847370147705
2012-11-01,6.510000228881836,6.230000019073486,6.239999771118164,6.409999847412109,3457374.0,5.900331020355225
2012-11-02,6.449999809265137,6.340000152587891,6.369999885559082,6.409999847412109,1653938.0,5.900331020355225
2012-11-05,6.579999923706055,6.380000114440918,6.409999847412109,6.489999771118164,2825484.0,5.973969459533691
2012-11-06,6.489999771118164,6.289999961853027,6.489999771118164,6.369999885559082,2361355.0,5.863510608673096
2012-11-07,6.449999809265137,6.309999942779541,6.380000114440918,6.389999866485596,1109875.0,5.881921291351318
2012-11-08,6.369999885559082,6.130000114440918,6.320000171661377,6.139999866485596,2195163.0,5.651797771453857
2012-11-09,6.199999809265137,6.070000171661377,6.139999866485596,6.119999885559082,1322880.0,5.633388519287109
2012-11-12,6.199999809265137,6.059999942779541,6.059999942779541,6.179999828338623,814644.0,5.688617706298828
2012-11-13,6.179999828338623,6.039999961853027,6.179999828338623,6.099999904632568,1128337.0,5.614979267120361
2012-11-14,6.130000114440918,6.050000190734863,6.099999904632568,6.119999885559082,762313.0,5.633388519287109
2012-11-15,6.130000114440918,5.960000038146973,6.099999904632568,6.039999961853027,1205877.0,5.559750080108643
2012-11-16,6.070000171661377,5.960000038146973,6.0,6.03000020980835,579128.0,5.550545692443848
2012-11-19,6.070000171661377,5.960000038146973,6.03000020980835,6.039999961853027,677260.0,5.559750080108643
2012-11-20,6.079999923706055,6.0,6.059999942779541,6.03000020980835,553927.0,5.550545692443848
2012-11-21,6.070000171661377,5.78000020980835,6.070000171661377,6.019999980926514,1302060.0,5.541340351104736
2012-11-22,6.010000228881836,5.849999904632568,5.900000095367432,5.869999885559082,1056192.0,5.403266906738281
2012-11-23,5.940000057220459,5.849999904632568,5.929999828338623,5.860000133514404,783836.0,5.394062519073486
2012-11-26,5.909999847412109,5.800000190734863,5.849999904632568,5.800000190734863,806879.0,5.338831901550293
2012-11-27,5.809999942779541,5.269999980926514,5.809999942779541,5.489999771118164,2075498.0,5.053481101989746
2012-11-28,5.46999979019165,5.269999980926514,5.460000038146973,5.409999847412109,977500.0,4.979841232299805
2012-11-29,5.46999979019165,5.28000020980835,5.409999847412109,5.28000020980835,800975.0,4.8601789474487305
2012-11-30,5.369999885559082,5.239999771118164,5.289999961853027,5.320000171661377,913889.0,4.896998405456543
2012-12-03,5.329999923706055,5.03000020980835,5.28000020980835,5.050000190734863,1059801.0,4.648466110229492
2012-12-04,5.159999847412109,4.949999809265137,5.039999961853027,5.119999885559082,739543.0,4.712900161743164
2012-12-05,5.420000076293945,5.099999904632568,5.130000114440918,5.320000171661377,1219172.0,4.896998405456543
2012-12-06,5.360000133514404,5.230000019073486,5.320000171661377,5.289999961853027,1046834.0,4.869383811950684
2012-12-07,5.420000076293945,5.25,5.269999980926514,5.400000095367432,1607825.0,4.970637321472168
2012-12-10,5.539999961853027,5.360000133514404,5.449999809265137,5.53000020980835,1516308.0,5.090301036834717
2012-12-11,5.570000171661377,5.429999828338623,5.53000020980835,5.5,1119764.0,5.062685966491699
2012-12-12,5.550000190734863,5.440000057220459,5.480000019073486,5.489999771118164,622556.0,5.053481101989746
2012-12-13,5.5,5.309999942779541,5.5,5.340000152587891,698023.0,4.915408611297607
2012-12-14,5.75,5.309999942779541,5.380000114440918,5.690000057220459,3390085.0,5.237579345703125
2012-12-17,5.869999885559082,5.650000095367432,5.650000095367432,5.710000038146973,2694859.0,5.255988597869873
2012-12-18,5.849999904632568,5.619999885559082,5.679999828338623,5.71999979019165,1800746.0,5.265193939208984
2012-12-19,5.760000228881836,5.670000076293945,5.679999828338623,5.699999809265137,878568.0,5.24678373336792
2012-12-20,5.710000038146973,5.570000171661377,5.659999847412109,5.710000038146973,1094020.0,5.255988597869873
2012-12-21,5.760000228881836,5.559999942779541,5.710000038146973,5.619999885559082,1474848.0,5.173144340515137
2012-12-24,5.699999809265137,5.570000171661377,5.650000095367432,5.610000133514404,1477539.0,5.163939476013184
2012-12-25,5.809999942779541,5.570000171661377,5.639999866485596,5.800000190734863,2875725.0,5.338831901550293
2012-12-26,5.980000019073486,5.730000019073486,5.800000190734863,5.909999847412109,3622998.0,5.440086364746094
2012-12-27,5.940000057220459,5.75,5.869999885559082,5.75,2555483.0,5.2928080558776855
2012-12-28,5.860000133514404,5.739999771118164,5.739999771118164,5.820000171661377,1906753.0,5.357242107391357
2012-12-31,5.980000019073486,5.809999942779541,5.840000152587891,5.920000076293945,2908227.0,5.449291229248047
2013-01-04,5.940000057220459,5.849999904632568,5.940000057220459,5.869999885559082,2146620.0,5.403266906738281
2013-01-07,5.909999847412109,5.809999942779541,5.869999885559082,5.880000114440918,1940294.0,5.412471294403076
2013-01-08,6.150000095367432,5.840000152587891,5.880000114440918,6.03000020980835,5712739.0,5.550545692443848
2013-01-09,6.260000228881836,5.96999979019165,5.989999771118164,6.21999979019165,5884034.0,5.725437641143799
2013-01-10,6.269999980926514,6.099999904632568,6.260000228881836,6.150000095367432,3575436.0,5.661003589630127
2013-01-11,6.21999979019165,5.949999809265137,6.130000114440918,6.010000228881836,4067485.0,5.532135963439941
2013-01-14,6.199999809265137,5.949999809265137,6.010000228881836,6.179999828338623,3014170.0,5.688617706298828
2013-01-15,6.460000038146973,6.139999866485596,6.179999828338623,6.449999809265137,6577084.0,5.937150001525879
2013-01-16,6.679999828338623,6.300000190734863,6.349999904632568,6.590000152587891,11965917.0,6.066018581390381
2013-01-17,6.889999866485596,6.559999942779541,6.559999942779541,6.619999885559082,9081917.0,6.09363317489624
2013-01-18,7.190000057220459,6.579999923706055,6.619999885559082,6.929999828338623,13878510.0,6.378984451293945
2013-01-21,7.150000095367432,6.860000133514404,6.900000095367432,7.090000152587891,14558315.0,6.5262627601623535
2013-01-22,7.139999866485596,6.940000057220459,7.059999942779541,7.059999942779541,12201419.0,6.498648166656494
2013-01-23,7.179999828338623,6.920000076293945,7.079999923706055,7.059999942779541,14616166.0,6.498648166656494
2013-01-24,7.059999942779541,6.800000190734863,7.03000020980835,6.980000019073486,16425290.0,6.425008773803711
2013-01-25,7.230000019073486,6.880000114440918,7.03000020980835,7.119999885559082,15775177.0,6.553877353668213
2013-01-28,7.25,7.039999961853027,7.179999828338623,7.199999809265137,14873862.0,6.627516269683838
2013-01-29,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0,6.627516269683838
2013-01-30,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0,6.627516269683838
2013-01-31,7.800000190734863,7.0,7.300000190734863,7.78000020980835,32991332.0,7.161399841308594
2013-02-01,7.760000228881836,7.0,7.389999866485596,7.079999923706055,28500502.0,6.517056941986084
2013-02-04,7.010000228881836,6.659999847412109,7.010000228881836,6.710000038146973,14371322.0,6.176476955413818
2013-02-05,6.690000057220459,6.519999980926514,6.599999904632568,6.610000133514404,8727217.0,6.084427833557129
2013-02-06,6.650000095367432,6.5,6.619999885559082,6.550000190734863,8818527.0,6.02919864654541
2013-02-07,6.639999866485596,6.510000228881836,6.579999923706055,6.539999961853027,4513572.0,6.019994258880615
2013-02-08,6.690000057220459,6.519999980926514,6.539999961853027,6.630000114440918,4519818.0,6.102838039398193
2013-02-18,6.769999980926514,6.630000114440918,6.650000095367432,6.710000038146973,4499238.0,6.176476955413818
2013-02-19,6.739999771118164,6.53000020980835,6.739999771118164,6.579999923706055,4026605.0,6.056813716888428
2013-02-20,6.659999847412109,6.5,6.579999923706055,6.659999847412109,3465800.0,6.1304521560668945
2013-02-21,6.630000114440918,6.46999979019165,6.630000114440918,6.480000019073486,3380502.0,5.964764595031738
2013-02-22,6.480000019073486,6.360000133514404,6.380000114440918,6.360000133514404,2792845.0,5.854306221008301
2013-02-25,6.579999923706055,6.380000114440918,6.400000095367432,6.570000171661377,2558185.0,6.047608375549316
2013-02-26,6.559999942779541,6.420000076293945,6.559999942779541,6.449999809265137,1922296.0,5.937150001525879
2013-02-27,6.53000020980835,6.349999904632568,6.449999809265137,6.360000133514404,2248510.0,5.854306221008301
2013-02-28,6.5,6.360000133514404,6.400000095367432,6.489999771118164,2457028.0,5.973969459533691
2013-03-01,6.539999961853027,6.420000076293945,6.489999771118164,6.5,2239405.0,5.9831743240356445
2013-03-04,6.5,6.170000076293945,6.460000038146973,6.199999809265137,2711010.0,5.707027912139893
2013-03-05,6.369999885559082,6.210000038146973,6.210000038146973,6.360000133514404,1863331.0,5.854306221008301
2013-03-06,6.460000038146973,6.329999923706055,6.380000114440918,6.409999847412109,2489173.0,5.900331020355225
2013-03-07,6.659999847412109,6.389999866485596,6.409999847412109,6.590000152587891,6521224.0,6.066018581390381
2013-03-08,6.599999904632568,6.440000057220459,6.599999904632568,6.449999809265137,2663338.0,5.937150001525879
2013-03-11,6.460000038146973,6.289999961853027,6.449999809265137,6.309999942779541,2596707.0,5.808280944824219
2013-03-12,6.389999866485596,6.110000133514404,6.309999942779541,6.159999847412109,2201121.0,5.670207500457764
2013-03-13,6.21999979019165,6.019999980926514,6.21999979019165,6.079999923706055,1757598.0,5.596569538116455
2013-03-14,6.139999866485596,6.059999942779541,6.059999942779541,6.110000133514404,962500.0,5.6241841316223145
2013-03-15,6.260000228881836,6.070000171661377,6.139999866485596,6.170000076293945,1679875.0,5.679413318634033
2013-03-18,6.170000076293945,6.019999980926514,6.150000095367432,6.050000190734863,1209535.0,5.568955421447754
2013-03-19,6.070000171661377,5.940000057220459,6.050000190734863,6.039999961853027,1397339.0,5.559750080108643
2013-03-20,6.269999980926514,6.039999961853027,6.079999923706055,6.260000228881836,2852533.0,5.762257099151611
2013-03-21,6.309999942779541,6.21999979019165,6.260000228881836,6.289999961853027,1984767.0,5.789871692657471
2013-03-22,6.329999923706055,6.210000038146973,6.289999961853027,6.300000190734863,3033959.0,5.799077033996582
2013-03-25,6.309999942779541,6.150000095367432,6.309999942779541,6.199999809265137,2517397.0,5.707027912139893
2013-03-26,6.420000076293945,6.25,6.28000020980835,6.380000114440918,6441421.0,5.872716426849365
2013-03-27,6.389999866485596,6.210000038146973,6.320000171661377,6.28000020980835,3544421.0,5.780666828155518
2013-03-28,6.329999923706055,5.989999771118164,6.329999923706055,6.0,3359593.0,5.52293062210083
2013-03-29,6.070000171661377,5.920000076293945,6.0,6.019999980926514,1283626.0,5.541340351104736
2013-04-01,6.079999923706055,5.960000038146973,6.03000020980835,6.050000190734863,990551.0,5.568955421447754
2013-04-02,6.070000171661377,5.929999828338623,6.019999980926514,5.949999809265137,1300415.0,5.476905345916748
2013-04-03,6.039999961853027,5.849999904632568,5.96999979019165,6.03000020980835,1820561.0,5.550545692443848
2013-04-08,5.989999771118164,5.800000190734863,5.960000038146973,5.960000038146973,1333546.0,5.486110687255859
2013-04-09,6.039999961853027,5.920000076293945,5.960000038146973,5.980000019073486,1202654.0,5.504520416259766
2013-04-10,5.989999771118164,5.880000114440918,5.949999809265137,5.900000095367432,1296825.0,5.430881023406982
2013-04-11,5.960000038146973,5.840000152587891,5.900000095367432,5.840000152587891,1383465.0,5.375652313232422
2013-04-12,5.889999866485596,5.71999979019165,5.840000152587891,5.739999771118164,970757.0,5.283603668212891
2013-04-15,5.78000020980835,5.670000076293945,5.739999771118164,5.679999828338623,1031073.0,5.228374481201172
2013-04-16,5.78000020980835,5.610000133514404,5.679999828338623,5.760000228881836,1049252.0,5.302013397216797
2013-04-17,5.860000133514404,5.679999828338623,5.769999980926514,5.840000152587891,1336605.0,5.375652313232422
2013-04-18,5.869999885559082,5.769999980926514,5.800000190734863,5.849999904632568,1160353.0,5.384856700897217
2013-04-19,5.989999771118164,5.800000190734863,5.800000190734863,5.940000057220459,1798485.0,5.467700481414795
2013-04-22,5.949999809265137,5.889999866485596,5.900000095367432,5.929999828338623,890014.0,5.45849609375
2013-04-23,5.929999828338623,5.730000019073486,5.929999828338623,5.730000019073486,1047028.0,5.274398326873779
2013-04-24,5.849999904632568,5.71999979019165,5.75,5.829999923706055,1378067.0,5.366447448730469
2013-04-25,5.820000171661377,5.670000076293945,5.78000020980835,5.699999809265137,1282311.0,5.24678373336792
2013-04-26,5.78000020980835,5.679999828338623,5.699999809265137,5.690000057220459,974977.0,5.237579345703125
2013-05-02,5.789999961853027,5.659999847412109,5.659999847412109,5.75,884964.0,5.2928080558776855
2013-05-03,5.920000076293945,5.75,5.789999961853027,5.900000095367432,1300688.0,5.430881023406982
2013-05-06,6.010000228881836,5.900000095367432,5.900000095367432,5.980000019073486,2005219.0,5.504520416259766
2013-05-07,6.099999904632568,5.940000057220459,5.940000057220459,5.980000019073486,1620011.0,5.504520416259766
2013-05-08,6.070000171661377,5.900000095367432,5.980000019073486,6.0,1530816.0,5.52293062210083
2013-05-09,6.139999866485596,5.949999809265137,6.0,6.119999885559082,3720207.0,5.633388519287109
2013-05-10,6.170000076293945,6.059999942779541,6.110000133514404,6.159999847412109,2252803.0,5.670207500457764
2013-05-13,6.28000020980835,6.099999904632568,6.159999847412109,6.269999980926514,3476625.0,5.7714619636535645
2013-05-14,6.289999961853027,6.170000076293945,6.25,6.239999771118164,2748160.0,5.743847370147705
2013-05-15,6.550000190734863,6.21999979019165,6.239999771118164,6.5,5722552.0,5.9831743240356445
2013-05-16,6.53000020980835,6.400000095367432,6.5,6.489999771118164,3802737.0,5.973969459533691
2013-05-17,6.5,6.380000114440918,6.489999771118164,6.460000038146973,3642599.0,5.946354866027832
2013-05-20,6.610000133514404,6.440000057220459,6.449999809265137,6.480000019073486,3802618.0,5.964764595031738
2013-05-21,6.46999979019165,6.309999942779541,6.449999809265137,6.440000057220459,4659120.0,5.927945613861084
2013-05-22,6.550000190734863,6.360000133514404,6.440000057220459,6.539999961853027,3904102.0,6.019994258880615
2013-05-23,6.559999942779541,6.389999866485596,6.5,6.409999847412109,3641885.0,5.900331020355225
2013-05-24,6.650000095367432,6.440000057220459,6.449999809265137,6.619999885559082,7229159.0,6.09363317489624
2013-05-27,7.039999961853027,6.579999923706055,6.599999904632568,6.909999847412109,10321406.0,6.360574722290039
2013-05-28,6.860000133514404,6.679999828338623,6.849999904632568,6.800000190734863,7165977.0,6.259321212768555
2013-05-29,6.860000133514404,6.730000019073486,6.78000020980835,6.75,3905577.0,6.213296890258789
2013-05-30,6.949999809265137,6.699999809265137,6.760000228881836,6.889999866485596,4751934.0,6.342164516448975
2013-05-31,6.860000133514404,6.670000076293945,6.829999923706055,6.699999809265137,3975997.0,6.167272090911865
2013-06-03,6.710000038146973,6.480000019073486,6.599999904632568,6.5,2634498.0,6.019109725952148
2013-06-04,6.5,6.320000171661377,6.5,6.360000133514404,2309645.0,5.889467239379883
2013-06-05,6.46999979019165,6.360000133514404,6.360000133514404,6.449999809265137,1942600.0,5.972808361053467
2013-06-06,6.570000171661377,6.349999904632568,6.429999828338623,6.360000133514404,2066793.0,5.889467239379883
2013-06-07,6.400000095367432,6.170000076293945,6.360000133514404,6.190000057220459,2141063.0,5.732044219970703
2013-06-13,6.159999847412109,5.900000095367432,6.150000095367432,6.0,1933348.0,5.556100845336914
2013-06-14,6.110000133514404,6.0,6.0,6.090000152587891,1080386.0,5.6394429206848145
2013-06-17,6.139999866485596,5.96999979019165,6.090000152587891,6.110000133514404,1161238.0,5.657962799072266
2013-06-18,6.170000076293945,6.019999980926514,6.090000152587891,6.110000133514404,1246440.0,5.657962799072266
2013-06-19,6.099999904632568,5.989999771118164,6.070000171661377,6.090000152587891,1439629.0,5.6394429206848145
2013-06-20,6.119999885559082,5.889999866485596,6.119999885559082,5.980000019073486,1573668.0,5.537580490112305
2013-06-21,6.03000020980835,5.829999923706055,5.900000095367432,5.980000019073486,1449879.0,5.537580490112305
2013-06-24,5.940000057220459,5.420000076293945,5.940000057220459,5.659999847412109,2086512.0,5.241255760192871
2013-06-25,5.789999961853027,5.210000038146973,5.639999866485596,5.769999980926514,3117023.0,5.343116760253906
2013-06-26,5.960000038146973,5.730000019073486,5.789999961853027,5.849999904632568,3116007.0,5.417198181152344
2013-06-27,5.929999828338623,5.820000171661377,5.880000114440918,5.849999904632568,2390460.0,5.417198181152344
2013-06-28,5.949999809265137,5.75,5.820000171661377,5.809999942779541,1168984.0,5.380156993865967
2013-07-01,5.940000057220459,5.699999809265137,5.820000171661377,5.909999847412109,2042150.0,5.472758769989014
2013-07-02,6.090000152587891,5.849999904632568,5.920000076293945,6.050000190734863,3485311.0,5.602402210235596
2013-07-03,6.03000020980835,5.789999961853027,5.96999979019165,5.880000114440918,2722155.0,5.444978713989258
2013-07-04,6.46999979019165,5.820000171661377,5.849999904632568,6.210000038146973,6600344.0,5.7505645751953125
2013-07-05,6.449999809265137,6.139999866485596,6.21999979019165,6.400000095367432,6405893.0,5.926507472991943
2013-07-08,6.699999809265137,6.210000038146973,6.25,6.46999979019165,12192216.0,5.991328716278076
2013-07-09,6.5,6.260000228881836,6.380000114440918,6.46999979019165,5384782.0,5.991328716278076
2013-07-10,6.739999771118164,6.400000095367432,6.460000038146973,6.690000057220459,9978389.0,6.195052623748779
2013-07-11,6.829999923706055,6.599999904632568,6.730000019073486,6.699999809265137,9007511.0,6.204312324523926
2013-07-12,6.820000171661377,6.480000019073486,6.650000095367432,6.5,7687490.0,6.019109725952148
2013-07-15,6.639999866485596,6.449999809265137,6.5,6.639999866485596,5058546.0,6.148751258850098
2013-07-16,6.730000019073486,6.570000171661377,6.639999866485596,6.679999828338623,4592048.0,6.185791492462158
2013-07-17,6.940000057220459,6.53000020980835,6.630000114440918,6.670000076293945,7310617.0,6.1765313148498535
2013-07-18,6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0.0,6.1765313148498535
2013-07-19,7.340000152587891,6.769999980926514,7.340000152587891,6.800000190734863,25046922.0,6.296915054321289
2013-07-22,6.650000095367432,6.400000095367432,6.610000133514404,6.570000171661377,10631194.0,6.083930492401123
2013-07-23,6.800000190734863,6.519999980926514,6.539999961853027,6.699999809265137,12661842.0,6.204312324523926
2013-07-24,6.800000190734863,6.460000038146973,6.670000076293945,6.789999961853027,9303163.0,6.287654876708984
2013-07-25,6.949999809265137,6.570000171661377,6.889999866485596,6.630000114440918,7495413.0,6.139491558074951
2013-07-26,6.650000095367432,6.5,6.579999923706055,6.519999980926514,4418588.0,6.037630081176758
2013-07-29,6.489999771118164,6.28000020980835,6.480000019073486,6.28000020980835,4050842.0,5.815385341644287
2013-07-30,6.420000076293945,6.179999828338623,6.329999923706055,6.349999904632568,4131559.0,5.88020658493042
2013-07-31,6.460000038146973,6.329999923706055,6.380000114440918,6.349999904632568,3551540.0,5.88020658493042
2013-08-01,6.480000019073486,6.320000171661377,6.340000152587891,6.460000038146973,3755213.0,5.9820685386657715
2013-08-02,6.579999923706055,6.449999809265137,6.480000019073486,6.5,4599135.0,6.019109725952148
2013-08-05,6.769999980926514,6.480000019073486,6.5,6.659999847412109,6021677.0,6.167271614074707
2013-08-06,6.800000190734863,6.650000095367432,6.710000038146973,6.710000038146973,4815703.0,6.213572978973389
2013-08-07,6.849999904632568,6.599999904632568,6.659999847412109,6.789999961853027,6484624.0,6.287654876708984
2013-08-08,6.889999866485596,6.739999771118164,6.789999961853027,6.78000020980835,5638444.0,6.2783942222595215
2013-08-09,6.869999885559082,6.619999885559082,6.760000228881836,6.760000228881836,5361987.0,6.25987434387207
2013-08-12,6.829999923706055,6.730000019073486,6.760000228881836,6.820000171661377,5732308.0,6.31543493270874
2013-08-13,6.829999923706055,6.690000057220459,6.800000190734863,6.820000171661377,4472798.0,6.31543493270874
2013-08-14,7.079999923706055,6.75,6.800000190734863,7.0,10913922.0,6.482117652893066
2013-08-15,7.059999942779541,6.880000114440918,6.940000057220459,6.909999847412109,6152711.0,6.398776531219482
2013-08-16,6.889999866485596,6.619999885559082,6.860000133514404,6.639999866485596,7196856.0,6.148751258850098
2013-08-19,6.849999904632568,6.559999942779541,6.619999885559082,6.829999923706055,4165543.0,6.324694633483887
2013-08-20,7.03000020980835,6.800000190734863,6.849999904632568,6.909999847412109,5674475.0,6.398776531219482
2013-08-21,6.980000019073486,6.820000171661377,6.909999847412109,6.96999979019165,3723648.0,6.454336643218994
2013-08-22,7.139999866485596,6.909999847412109,6.929999828338623,7.110000133514404,7556393.0,6.583979606628418
2013-08-23,7.210000038146973,6.860000133514404,7.139999866485596,7.110000133514404,9171501.0,6.583979606628418
2013-08-26,7.199999809265137,6.980000019073486,7.110000133514404,7.139999866485596,12726738.0,6.611760139465332
2013-08-27,7.429999828338623,7.079999923706055,7.139999866485596,7.28000020980835,12523793.0,6.741402626037598
2013-08-28,7.300000190734863,7.039999961853027,7.28000020980835,7.190000057220459,10509935.0,6.6580610275268555
2013-08-29,7.690000057220459,7.099999904632568,7.199999809265137,7.53000020980835,18062075.0,6.972906589508057
2013-08-30,8.279999732971191,7.480000019073486,7.480000019073486,8.109999656677246,26771650.0,7.509995937347412
2013-09-02,8.359999656677246,7.809999942779541,8.1899995803833,8.020000457763672,16610360.0,7.4266557693481445
2013-09-03,8.050000190734863,7.730000019073486,7.900000095367432,8.010000228881836,11798162.0,7.417394638061523
2013-09-04,8.199999809265137,7.769999980926514,7.960000038146973,7.820000171661377,10242506.0,7.241451263427734
2013-09-05,7.829999923706055,7.570000171661377,7.710000038146973,7.699999809265137,8747205.0,7.130329608917236
2013-09-06,7.840000152587891,7.5,7.699999809265137,7.590000152587891,10091293.0,7.028468132019043
2013-09-09,7.840000152587891,7.539999961853027,7.550000190734863,7.760000228881836,9421089.0,7.185891151428223
2013-09-10,7.75,7.550000190734863,7.710000038146973,7.670000076293945,8248622.0,7.102549076080322
2013-09-11,7.880000114440918,7.610000133514404,7.610000133514404,7.869999885559082,10273729.0,7.287752628326416
2013-09-12,7.900000095367432,7.639999866485596,7.889999866485596,7.659999847412109,7887098.0,7.093288421630859
2013-09-13,7.71999979019165,7.570000171661377,7.619999885559082,7.579999923706055,5240254.0,7.019207954406738
2013-09-16,7.71999979019165,7.570000171661377,7.699999809265137,7.630000114440918,4491261.0,7.065507888793945
2013-09-17,8.119999885559082,7.610000133514404,7.650000095367432,8.029999732971191,14823191.0,7.435914993286133
2013-09-18,8.039999961853027,7.809999942779541,7.949999809265137,7.909999847412109,7927112.0,7.324792861938477
2013-09-23,8.079999923706055,7.809999942779541,7.96999979019165,8.010000228881836,7818696.0,7.417394638061523
2013-09-24,8.25,7.920000076293945,7.960000038146973,8.15999984741211,10264054.0,7.556297779083252
2013-09-25,8.180000305175781,7.400000095367432,8.109999656677246,7.409999847412109,18531364.0,6.8617844581604
2013-09-26,7.480000019073486,7.099999904632568,7.409999847412109,7.199999809265137,7991891.0,6.66732120513916
2013-09-27,7.440000057220459,7.210000038146973,7.21999979019165,7.28000020980835,3551140.0,6.741402626037598
2013-09-30,7.400000095367432,7.239999771118164,7.400000095367432,7.329999923706055,2816417.0,6.787703514099121
2013-10-08,7.440000057220459,7.25,7.340000152587891,7.380000114440918,3515021.0,6.8340044021606445
2013-10-09,7.449999809265137,7.320000171661377,7.380000114440918,7.420000076293945,4258396.0,6.871044635772705
2013-10-10,7.449999809265137,7.260000228881836,7.380000114440918,7.28000020980835,4527845.0,6.741402626037598
2013-10-11,7.449999809265137,7.28000020980835,7.28000020980835,7.449999809265137,5594599.0,6.898825168609619
2013-10-14,7.989999771118164,7.519999980926514,7.519999980926514,7.849999904632568,12538750.0,7.269231796264648
2013-10-15,7.889999866485596,7.699999809265137,7.800000190734863,7.739999771118164,6617628.0,7.167370319366455
2013-10-16,7.739999771118164,7.400000095367432,7.739999771118164,7.460000038146973,5111601.0,6.908085823059082
2013-10-17,7.78000020980835,7.489999771118164,7.570000171661377,7.650000095367432,5745645.0,7.084028720855713
2013-10-18,7.75,7.449999809265137,7.650000095367432,7.650000095367432,4562685.0,7.084028720855713
2013-10-21,7.75,7.5,7.670000076293945,7.71999979019165,6091947.0,7.1488494873046875
2013-10-22,7.949999809265137,7.679999828338623,7.690000057220459,7.800000190734863,7633531.0,7.222930908203125
2013-10-23,7.869999885559082,7.5,7.849999904632568,7.510000228881836,5034824.0,6.954386234283447
2013-10-24,7.579999923706055,7.369999885559082,7.510000228881836,7.429999828338623,3117360.0,6.880304336547852
2013-10-25,7.46999979019165,7.170000076293945,7.429999828338623,7.210000038146973,3291404.0,6.676581859588623
2013-10-28,7.309999942779541,7.190000057220459,7.28000020980835,7.25,1644299.0,6.713621616363525
2013-10-29,7.340000152587891,6.760000228881836,7.300000190734863,6.989999771118164,3609831.0,6.4728569984436035
2013-10-30,7.150000095367432,6.920000076293945,6.960000038146973,7.130000114440918,2780159.0,6.602499961853027
2013-10-31,7.75,6.960000038146973,7.099999904632568,7.369999885559082,7787504.0,6.824743270874023
2013-11-01,7.269999980926514,7.03000020980835,7.25,7.210000038146973,3367751.0,6.676581859588623
2013-11-04,7.239999771118164,7.090000152587891,7.190000057220459,7.190000057220459,1611544.0,6.6580610275268555
2013-11-05,7.25,7.070000171661377,7.159999847412109,7.25,2573252.0,6.713621616363525
2013-11-06,7.25,7.070000171661377,7.170000076293945,7.090000152587891,2841984.0,6.565459251403809
2013-11-07,7.25,7.059999942779541,7.070000171661377,7.090000152587891,1923147.0,6.565459251403809
2013-11-08,7.110000133514404,6.78000020980835,7.090000152587891,6.820000171661377,2261209.0,6.31543493270874
2013-11-11,6.929999828338623,6.820000171661377,6.820000171661377,6.900000095367432,1154391.0,6.389516353607178
2013-11-12,6.960000038146973,6.849999904632568,6.889999866485596,6.960000038146973,1537911.0,6.4450764656066895
2013-11-13,6.96999979019165,6.71999979019165,6.960000038146973,6.730000019073486,1779360.0,6.232093334197998
2013-11-14,6.78000020980835,6.579999923706055,6.75,6.769999980926514,2001850.0,6.269134044647217
2013-11-15,6.96999979019165,6.760000228881836,6.78000020980835,6.869999885559082,2655900.0,6.3617353439331055
2013-11-18,7.050000190734863,6.849999904632568,6.869999885559082,7.039999961853027,3029584.0,6.519158363342285
2013-11-19,7.090000152587891,7.0,7.039999961853027,7.059999942779541,2210817.0,6.5376787185668945
2013-11-20,7.159999847412109,7.010000228881836,7.070000171661377,7.150000095367432,2849785.0,6.621020317077637
2013-11-21,7.320000171661377,7.119999885559082,7.199999809265137,7.139999866485596,4605910.0,6.611760139465332
2013-11-22,7.170000076293945,6.989999771118164,7.150000095367432,7.019999980926514,2679908.0,6.500637531280518
2013-11-25,7.050000190734863,6.940000057220459,7.0,7.0,1794652.0,6.482117652893066
2013-11-26,7.039999961853027,6.929999828338623,7.039999961853027,6.96999979019165,2194535.0,6.454336643218994
2013-11-27,7.010000228881836,6.909999847412109,6.96999979019165,7.0,2667075.0,6.482117652893066
2013-11-28,7.119999885559082,6.980000019073486,7.010000228881836,7.070000171661377,3975032.0,6.546939373016357
2013-11-29,7.079999923706055,6.980000019073486,7.070000171661377,7.03000020980835,3406022.0,6.5098981857299805
2013-12-02,6.920000076293945,6.659999847412109,6.880000114440918,6.670000076293945,4619203.0,6.1765313148498535
2013-12-03,6.860000133514404,6.670000076293945,6.699999809265137,6.829999923706055,1852385.0,6.324694633483887
2013-12-04,7.039999961853027,6.769999980926514,6.800000190734863,6.960000038146973,3494459.0,6.4450764656066895
2013-12-05,7.03000020980835,6.929999828338623,6.929999828338623,6.96999979019165,2454399.0,6.454336643218994
2013-12-06,6.989999771118164,6.900000095367432,6.960000038146973,6.920000076293945,3134336.0,6.408036708831787
2013-12-09,7.010000228881836,6.900000095367432,6.949999809265137,7.0,2473876.0,6.482117652893066
2013-12-10,7.139999866485596,6.989999771118164,6.989999771118164,7.070000171661377,4256022.0,6.546939373016357
2013-12-11,7.070000171661377,6.820000171661377,7.070000171661377,6.900000095367432,2752394.0,6.389516353607178
2013-12-12,6.940000057220459,6.869999885559082,6.900000095367432,6.900000095367432,2011305.0,6.389516353607178
2013-12-13,6.920000076293945,6.789999961853027,6.849999904632568,6.900000095367432,1456578.0,6.389516353607178
2013-12-16,6.920000076293945,6.769999980926514,6.849999904632568,6.789999961853027,2068037.0,6.287654876708984
2013-12-17,6.829999923706055,6.75,6.820000171661377,6.800000190734863,1107221.0,6.296915054321289
2013-12-18,6.829999923706055,6.760000228881836,6.809999942779541,6.78000020980835,1055891.0,6.2783942222595215
2013-12-19,6.849999904632568,6.690000057220459,6.789999961853027,6.710000038146973,1448680.0,6.213572978973389
2013-12-20,6.760000228881836,6.519999980926514,6.760000228881836,6.519999980926514,1746990.0,6.037630081176758
2013-12-23,6.610000133514404,6.369999885559082,6.53000020980835,6.460000038146973,1407399.0,5.9820685386657715
2013-12-24,6.980000019073486,6.449999809265137,6.480000019073486,6.639999866485596,2546851.0,6.148751258850098
2013-12-25,6.730000019073486,6.53000020980835,6.53000020980835,6.670000076293945,1458305.0,6.1765313148498535
2013-12-26,6.699999809265137,6.460000038146973,6.630000114440918,6.480000019073486,1456322.0,6.000588893890381
2013-12-27,6.599999904632568,6.480000019073486,6.480000019073486,6.590000152587891,1340941.0,6.102450847625732
2013-12-30,6.699999809265137,6.599999904632568,6.599999904632568,6.639999866485596,1547701.0,6.148751258850098
2013-12-31,6.690000057220459,6.539999961853027,6.639999866485596,6.679999828338623,1443814.0,6.185791492462158
2014-01-02,6.679999828338623,6.579999923706055,6.679999828338623,6.619999885559082,2097438.0,6.1302313804626465
2014-01-03,6.619999885559082,6.449999809265137,6.610000133514404,6.489999771118164,2236993.0,6.009848594665527
2014-01-06,6.489999771118164,6.199999809265137,6.460000038146973,6.25,2458580.0,5.787605285644531
2014-01-07,6.320000171661377,6.190000057220459,6.199999809265137,6.230000019073486,1121806.0,5.769084930419922
2014-01-08,6.289999961853027,6.130000114440918,6.25,6.139999866485596,1614353.0,5.6857428550720215
2014-01-09,6.170000076293945,5.980000019073486,6.139999866485596,5.989999771118164,2972487.0,5.546840190887451
2014-01-10,5.980000019073486,5.820000171661377,5.980000019073486,5.860000133514404,2384568.0,5.426458835601807
2014-01-13,5.929999828338623,5.760000228881836,5.849999904632568,5.820000171661377,1250209.0,5.38941764831543
2014-01-14,5.900000095367432,5.699999809265137,5.800000190734863,5.889999866485596,2474672.0,5.4542388916015625
2014-01-15,5.949999809265137,5.840000152587891,5.889999866485596,5.909999847412109,1765795.0,5.472758769989014
2014-01-16,6.360000133514404,5.880000114440918,5.909999847412109,6.340000152587891,10140192.0,5.870946884155273
2014-01-17,6.440000057220459,6.190000057220459,6.300000190734863,6.360000133514404,5862568.0,5.889467239379883
2014-01-20,6.460000038146973,6.269999980926514,6.329999923706055,6.420000076293945,10229672.0,5.945028305053711
2014-01-21,6.389999866485596,6.289999961853027,6.300000190734863,6.320000171661377,6521572.0,5.852426052093506
2014-01-22,6.420000076293945,6.230000019073486,6.269999980926514,6.400000095367432,4493210.0,5.926507472991943
2014-01-23,6.400000095367432,6.320000171661377,6.389999866485596,6.360000133514404,3065128.0,5.889467239379883
2014-01-24,6.550000190734863,6.329999923706055,6.349999904632568,6.539999961853027,5288625.0,6.056149959564209
2014-01-27,6.840000152587891,6.570000171661377,6.840000152587891,6.579999923706055,13697618.0,6.0931901931762695
2014-01-28,6.75,6.489999771118164,6.489999771118164,6.699999809265137,4340148.0,6.204312324523926
2014-01-29,6.75,6.579999923706055,6.75,6.670000076293945,3817989.0,6.1765313148498535
2014-01-30,6.75,6.579999923706055,6.75,6.639999866485596,2333484.0,6.148751258850098
2014-02-07,6.75,6.510000228881836,6.619999885559082,6.739999771118164,4120504.0,6.2413530349731445
2014-02-10,6.869999885559082,6.690000057220459,6.710000038146973,6.869999885559082,5958898.0,6.3617353439331055
2014-02-11,6.900000095367432,6.800000190734863,6.880000114440918,6.849999904632568,5047390.0,6.343214988708496
2014-02-12,6.869999885559082,6.760000228881836,6.849999904632568,6.860000133514404,4220418.0,6.352475643157959
2014-02-13,6.880000114440918,6.769999980926514,6.849999904632568,6.78000020980835,4689012.0,6.2783942222595215
2014-02-14,6.829999923706055,6.730000019073486,6.789999961853027,6.820000171661377,4370484.0,6.31543493270874
2014-02-17,6.960000038146973,6.809999942779541,6.829999923706055,6.889999866485596,5926062.0,6.380256175994873
2014-02-18,6.900000095367432,6.75,6.900000095367432,6.769999980926514,3948607.0,6.269134044647217
2014-02-19,6.820000171661377,6.690000057220459,6.820000171661377,6.820000171661377,4997029.0,6.31543493270874
2014-02-20,6.869999885559082,6.690000057220459,6.829999923706055,6.769999980926514,4081127.0,6.269134044647217
2014-02-21,7.349999904632568,6.710000038146973,6.730000019073486,7.050000190734863,16818706.0,6.52841854095459
2014-02-24,7.260000228881836,6.940000057220459,6.980000019073486,7.130000114440918,12258438.0,6.602499961853027
2014-02-25,7.199999809265137,6.739999771118164,7.150000095367432,6.929999828338623,8469364.0,6.417296886444092
2014-02-26,6.929999828338623,6.599999904632568,6.889999866485596,6.900000095367432,5046192.0,6.389516353607178
2014-02-27,6.920000076293945,6.630000114440918,6.849999904632568,6.639999866485596,5679352.0,6.148751258850098
2014-02-28,6.639999866485596,6.409999847412109,6.639999866485596,6.579999923706055,4205949.0,6.0931901931762695
2014-03-03,6.739999771118164,6.449999809265137,6.579999923706055,6.71999979019165,3907761.0,6.222832679748535
2014-03-04,6.730000019073486,6.610000133514404,6.659999847412109,6.699999809265137,2501556.0,6.204312324523926
2014-03-05,6.829999923706055,6.690000057220459,6.710000038146973,6.699999809265137,3428751.0,6.204312324523926
2014-03-06,6.730000019073486,6.559999942779541,6.679999828338623,6.710000038146973,2536158.0,6.213572978973389
2014-03-07,6.909999847412109,6.670000076293945,6.710000038146973,6.900000095367432,5191732.0,6.389516353607178
2014-03-10,7.039999961853027,6.809999942779541,6.940000057220459,6.909999847412109,7889117.0,6.398776531219482
2014-03-11,6.849999904632568,6.630000114440918,6.849999904632568,6.699999809265137,6783106.0,6.204312324523926
2014-03-12,6.78000020980835,6.599999904632568,6.78000020980835,6.690000057220459,4918172.0,6.195052623748779
2014-03-13,6.679999828338623,6.579999923706055,6.650000095367432,6.659999847412109,4272303.0,6.167271614074707
2014-03-14,6.659999847412109,6.429999828338623,6.659999847412109,6.429999828338623,4258530.0,5.954288005828857
2014-03-17,6.539999961853027,6.349999904632568,6.400000095367432,6.53000020980835,3279134.0,6.0468902587890625
2014-03-18,6.699999809265137,6.480000019073486,6.519999980926514,6.670000076293945,4309389.0,6.1765313148498535
2014-03-19,6.650000095367432,6.53000020980835,6.650000095367432,6.610000133514404,1813852.0,6.120971202850342
2014-03-20,6.639999866485596,6.409999847412109,6.610000133514404,6.420000076293945,2707098.0,5.945028305053711
2014-03-21,6.599999904632568,6.369999885559082,6.389999866485596,6.570000171661377,3152458.0,6.083930492401123
2014-03-24,6.650000095367432,6.539999961853027,6.550000190734863,6.570000171661377,2686700.0,6.083930492401123
2014-03-25,6.690000057220459,6.570000171661377,6.610000133514404,6.590000152587891,3843232.0,6.102450847625732
2014-03-26,6.710000038146973,6.579999923706055,6.579999923706055,6.690000057220459,4101864.0,6.195052623748779
2014-03-27,6.710000038146973,6.570000171661377,6.650000095367432,6.670000076293945,3840502.0,6.1765313148498535
2014-03-28,6.860000133514404,6.619999885559082,6.699999809265137,6.820000171661377,9225022.0,6.31543493270874
2014-03-31,7.050000190734863,6.769999980926514,6.980000019073486,6.849999904632568,10586406.0,6.343214988708496
2014-04-01,6.869999885559082,6.639999866485596,6.800000190734863,6.860000133514404,5561222.0,6.352475643157959
2014-04-02,6.900000095367432,6.739999771118164,6.829999923706055,6.809999942779541,3544751.0,6.306174278259277
2014-04-03,6.820000171661377,6.650000095367432,6.809999942779541,6.670000076293945,4319886.0,6.1765313148498535
2014-04-04,6.71999979019165,6.550000190734863,6.670000076293945,6.690000057220459,2338156.0,6.195052623748779
2014-04-08,6.820000171661377,6.610000133514404,6.610000133514404,6.78000020980835,3640475.0,6.2783942222595215
2014-04-09,6.940000057220459,6.789999961853027,6.789999961853027,6.920000076293945,6507609.0,6.408036708831787
2014-04-10,6.929999828338623,6.809999942779541,6.900000095367432,6.840000152587891,4316943.0,6.333954811096191
2014-04-11,7.110000133514404,6.820000171661377,6.849999904632568,7.050000190734863,11518465.0,6.52841854095459
2014-04-14,7.190000057220459,6.980000019073486,7.039999961853027,7.010000228881836,6952242.0,6.491377830505371
2014-04-15,7.019999980926514,6.860000133514404,7.010000228881836,6.889999866485596,4264159.0,6.380256175994873
2014-04-16,7.010000228881836,6.860000133514404,6.889999866485596,6.96999979019165,3513450.0,6.454336643218994
2014-04-17,7.03000020980835,6.900000095367432,6.96999979019165,6.940000057220459,2830275.0,6.4265570640563965
2014-04-18,7.130000114440918,6.820000171661377,6.900000095367432,7.130000114440918,7260606.0,6.602499961853027
2014-04-21,7.25,6.900000095367432,7.090000152587891,6.909999847412109,9513502.0,6.398776531219482
2014-04-22,7.079999923706055,6.809999942779541,7.010000228881836,7.070000171661377,4940679.0,6.546939373016357
2014-04-23,7.199999809265137,6.980000019073486,7.039999961853027,7.179999828338623,8037720.0,6.648800849914551
2014-04-24,7.179999828338623,6.980000019073486,7.170000076293945,7.050000190734863,5015046.0,6.52841854095459
2014-04-25,7.059999942779541,6.679999828338623,7.059999942779541,6.690000057220459,4924417.0,6.195052623748779
2014-04-28,6.630000114440918,6.050000190734863,6.599999904632568,6.170000076293945,5596591.0,5.7135233879089355
2014-04-29,6.449999809265137,6.099999904632568,6.150000095367432,6.360000133514404,3221428.0,5.889467239379883
2014-04-30,6.320000171661377,6.150000095367432,6.300000190734863,6.25,3632130.0,5.787605285644531
2014-05-05,6.25,6.130000114440918,6.230000019073486,6.199999809265137,2084314.0,5.74130392074585
2014-05-06,6.269999980926514,6.179999828338623,6.21999979019165,6.239999771118164,2081016.0,5.778345108032227
2014-05-07,6.230000019073486,6.070000171661377,6.21999979019165,6.099999904632568,2779888.0,5.648702621459961
2014-05-08,6.099999904632568,5.920000076293945,6.099999904632568,5.980000019073486,2138070.0,5.611169338226318
2014-05-09,5.980000019073486,5.75,5.980000019073486,5.860000133514404,3217979.0,5.498571395874023
2014-05-12,6.019999980926514,5.849999904632568,5.940000057220459,6.010000228881836,2848792.0,5.639319896697998
2014-05-13,6.050000190734863,5.949999809265137,6.050000190734863,5.989999771118164,1832690.0,5.6205525398254395
2014-05-14,6.03000020980835,5.949999809265137,6.0,5.960000038146973,1212392.0,5.592402935028076
2014-05-15,6.099999904632568,5.849999904632568,6.099999904632568,5.909999847412109,2175686.0,5.5454864501953125
2014-05-16,6.090000152587891,5.820000171661377,5.900000095367432,5.960000038146973,1662759.0,5.592402935028076
2014-05-19,5.949999809265137,5.800000190734863,5.949999809265137,5.849999904632568,1389502.0,5.489187717437744
2014-05-20,5.909999847412109,5.820000171661377,5.849999904632568,5.849999904632568,999395.0,5.489187717437744
2014-05-21,5.900000095367432,5.789999961853027,5.860000133514404,5.880000114440918,1499639.0,5.517337322235107
2014-05-22,5.920000076293945,5.820000171661377,5.880000114440918,5.840000152587891,1469838.0,5.479804992675781
2014-05-23,5.920000076293945,5.809999942779541,5.829999923706055,5.909999847412109,1372789.0,5.5454864501953125
2014-05-26,5.940000057220459,5.900000095367432,5.900000095367432,5.929999828338623,2090280.0,5.564253330230713
2014-05-27,5.949999809265137,5.889999866485596,5.949999809265137,5.900000095367432,1204901.0,5.53610372543335
2014-05-28,5.940000057220459,5.840000152587891,5.900000095367432,5.940000057220459,2060769.0,5.573636531829834
2014-05-29,5.949999809265137,5.829999923706055,5.949999809265137,5.840000152587891,2125134.0,5.479804992675781
2014-05-30,5.920000076293945,5.829999923706055,5.880000114440918,5.889999866485596,1169357.0,5.5267205238342285
2014-06-03,5.929999828338623,5.849999904632568,5.900000095367432,5.869999885559082,858561.0,5.507954120635986
2014-06-04,5.909999847412109,5.699999809265137,5.900000095367432,5.699999809265137,2480100.0,5.3484392166137695
2014-06-05,6.269999980926514,5.75,5.769999980926514,6.269999980926514,16478737.0,5.8832831382751465
2014-06-06,6.900000095367432,6.360000133514404,6.809999942779541,6.460000038146973,33103811.0,6.0615644454956055
2014-06-09,6.800000190734863,6.050000190734863,6.150000095367432,6.579999923706055,24955871.0,6.174162864685059
2014-06-10,6.650000095367432,6.300000190734863,6.449999809265137,6.460000038146973,14898002.0,6.0615644454956055
2014-06-11,6.460000038146973,6.28000020980835,6.360000133514404,6.329999923706055,9058323.0,5.939582347869873
2014-06-12,6.329999923706055,6.170000076293945,6.28000020980835,6.260000228881836,8897561.0,5.873899936676025
2014-06-13,6.28000020980835,6.119999885559082,6.260000228881836,6.190000057220459,7177701.0,5.808217525482178
2014-06-16,6.21999979019165,6.119999885559082,6.170000076293945,6.199999809265137,5120921.0,5.817600250244141
2014-06-17,6.230000019073486,6.099999904632568,6.199999809265137,6.119999885559082,5286277.0,5.74253511428833
2014-06-18,6.130000114440918,5.920000076293945,6.119999885559082,5.96999979019165,7310453.0,5.601785659790039
2014-06-19,6.0,5.75,6.0,5.789999961853027,4871960.0,5.432887554168701
2014-06-20,5.909999847412109,5.75,5.800000190734863,5.860000133514404,2899379.0,5.498571395874023
2014-06-23,5.900000095367432,5.809999942779541,5.889999866485596,5.829999923706055,2784200.0,5.470421314239502
2014-06-24,5.929999828338623,5.809999942779541,5.840000152587891,5.920000076293945,2358320.0,5.554870128631592
2014-06-25,5.920000076293945,5.840000152587891,5.920000076293945,5.880000114440918,1767509.0,5.517337322235107
2014-06-26,6.010000228881836,5.849999904632568,5.880000114440918,5.989999771118164,3619209.0,5.6205525398254395
2014-06-27,6.230000019073486,5.980000019073486,6.019999980926514,6.190000057220459,7511258.0,5.808217525482178
2014-06-30,6.190000057220459,6.090000152587891,6.190000057220459,6.150000095367432,4523489.0,5.770684242248535
2014-07-01,6.179999828338623,6.010000228881836,6.179999828338623,6.090000152587891,4887681.0,5.714385509490967
2014-07-02,6.119999885559082,6.019999980926514,6.079999923706055,6.119999885559082,3390169.0,5.74253511428833
2014-07-03,6.230000019073486,6.050000190734863,6.099999904632568,6.199999809265137,6285104.0,5.817600250244141
2014-07-04,6.190000057220459,6.099999904632568,6.170000076293945,6.119999885559082,3500733.0,5.74253511428833
2014-07-07,6.170000076293945,6.090000152587891,6.099999904632568,6.110000133514404,2551003.0,5.733151435852051
2014-07-08,6.110000133514404,5.989999771118164,6.110000133514404,6.079999923706055,3468877.0,5.7050018310546875
2014-07-09,6.050000190734863,5.909999847412109,6.050000190734863,5.920000076293945,4632329.0,5.554870128631592
2014-07-10,5.949999809265137,5.880000114440918,5.920000076293945,5.929999828338623,2619115.0,5.564253330230713
2014-07-11,6.130000114440918,5.920000076293945,5.929999828338623,6.070000171661377,5737955.0,5.695619106292725
2014-07-14,6.110000133514404,5.980000019073486,6.059999942779541,6.099999904632568,5076204.0,5.72376823425293
2014-07-15,6.130000114440918,6.010000228881836,6.090000152587891,6.119999885559082,2997975.0,5.74253511428833
2014-07-16,6.159999847412109,6.070000171661377,6.119999885559082,6.130000114440918,3803014.0,5.751918315887451
2014-07-17,6.119999885559082,6.019999980926514,6.119999885559082,6.070000171661377,2222951.0,5.695619106292725
2014-07-18,6.25,6.03000020980835,6.039999961853027,6.159999847412109,4919236.0,5.780066967010498
2014-07-21,6.179999828338623,6.070000171661377,6.119999885559082,6.090000152587891,2622404.0,5.714385509490967
2014-07-22,6.699999809265137,6.25,6.25,6.400000095367432,18962472.0,6.005265235900879
2014-07-23,6.369999885559082,6.210000038146973,6.340000152587891,6.28000020980835,11255914.0,5.892666339874268
2014-07-24,6.300000190734863,6.150000095367432,6.269999980926514,6.239999771118164,5493910.0,5.855133533477783
2014-07-25,6.300000190734863,6.190000057220459,6.260000228881836,6.300000190734863,4687039.0,5.91143274307251
2014-07-28,6.360000133514404,6.230000019073486,6.269999980926514,6.349999904632568,7997396.0,5.958348751068115
2014-07-29,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-07-30,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-07-31,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-01,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-04,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-05,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-06,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-07,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-08,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-11,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-12,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-13,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-14,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-15,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-18,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-19,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-20,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-21,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-22,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-25,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-26,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-27,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-28,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-08-29,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-09-01,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-09-02,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-09-03,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,5.958348751068115
2014-09-04,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,2565955.0,6.55887508392334
2014-09-05,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,8118540.0,7.215701580047607
2014-09-09,7.900000095367432,7.28000020980835,7.590000152587891,7.769999980926514,40631084.0,7.290767192840576
2014-09-10,7.650000095367432,7.449999809265137,7.550000190734863,7.519999980926514,21407898.0,7.056186676025391
2014-09-11,7.650000095367432,7.460000038146973,7.460000038146973,7.489999771118164,15443222.0,7.028037071228027
2014-09-12,7.539999961853027,7.369999885559082,7.46999979019165,7.5,12111691.0,7.037420272827148
2014-09-15,7.789999961853027,7.480000019073486,7.489999771118164,7.730000019073486,22883284.0,7.253234386444092
2014-09-16,7.730000019073486,7.460000038146973,7.699999809265137,7.46999979019165,16263090.0,7.009270191192627
2014-09-17,7.75,7.440000057220459,7.440000057220459,7.699999809265137,12648155.0,7.2250847816467285
2014-09-18,8.470000267028809,7.630000114440918,7.699999809265137,8.140000343322754,34742161.0,7.637946128845215
2014-09-19,8.069999694824219,7.849999904632568,8.010000228881836,8.020000457763672,11907276.0,7.525348663330078
2014-09-22,8.210000038146973,7.820000171661377,7.960000038146973,7.940000057220459,11175093.0,7.450282573699951
2014-09-23,8.489999771118164,8.0,8.0,8.3100004196167,16793130.0,7.797461986541748
2014-09-24,8.520000457763672,8.100000381469727,8.300000190734863,8.399999618530273,12471260.0,7.8819098472595215
2014-09-25,8.869999885559082,8.380000114440918,8.5600004196167,8.460000038146973,14198934.0,7.938209056854248
2014-09-26,8.75,8.34000015258789,8.390000343322754,8.5600004196167,7548775.0,8.032042503356934
2014-09-29,8.979999542236328,8.510000228881836,8.510000228881836,8.699999809265137,10430052.0,8.163407325744629
2014-09-30,8.920000076293945,8.630000114440918,8.699999809265137,8.8100004196167,7670201.0,8.266622543334961
2014-10-08,8.850000381469727,8.579999923706055,8.850000381469727,8.819999694824219,7341512.0,8.276004791259766
2014-10-09,8.800000190734863,8.5600004196167,8.789999961853027,8.710000038146973,9169178.0,8.17279052734375
2014-10-10,9.0,8.640000343322754,8.710000038146973,8.880000114440918,9861699.0,8.332305908203125
2014-10-13,8.9399995803833,8.5600004196167,8.859999656677246,8.899999618530273,6697650.0,8.35107135772705
2014-10-14,9.0600004196167,8.760000228881836,8.84000015258789,8.869999885559082,6532154.0,8.322921752929688
2014-10-15,8.930000305175781,8.65999984741211,8.920000076293945,8.760000228881836,4050693.0,8.219706535339355
2014-10-16,9.0600004196167,8.619999885559082,8.619999885559082,8.800000190734863,11057511.0,8.25723934173584
2014-10-17,8.970000267028809,8.399999618530273,8.779999732971191,8.789999961853027,8027593.0,8.247856140136719
2014-10-20,9.460000038146973,8.699999809265137,8.779999732971191,9.359999656677246,14707696.0,8.782698631286621
2014-10-21,10.050000190734863,9.199999809265137,9.390000343322754,9.220000267028809,26650907.0,8.651335716247559
2014-10-22,9.829999923706055,9.130000114440918,9.1899995803833,9.579999923706055,24755228.0,8.989130973815918
2014-10-23,9.5,9.0600004196167,9.239999771118164,9.09000015258789,14081917.0,8.529353141784668
2014-10-24,9.270000457763672,8.680000305175781,8.970000267028809,9.050000190734863,10059719.0,8.491820335388184
2014-10-27,9.079999923706055,8.850000381469727,9.069999694824219,8.899999618530273,6554306.0,8.35107135772705
2014-10-28,9.100000381469727,8.899999618530273,9.010000228881836,9.069999694824219,13547278.0,8.51058578491211
2014-10-29,9.800000190734863,9.010000228881836,9.069999694824219,9.600000381469727,23582887.0,9.007898330688477
2014-10-30,9.59000015258789,9.319999694824219,9.59000015258789,9.329999923706055,13458943.0,8.754551887512207
2014-10-31,9.479999542236328,8.979999542236328,9.34000015258789,9.199999809265137,12451896.0,8.632567405700684
2014-11-03,9.329999923706055,9.09000015258789,9.199999809265137,9.300000190734863,8857370.0,8.726400375366211
2014-11-04,9.300000190734863,8.979999542236328,9.300000190734863,9.029999732971191,8754229.0,8.473053932189941
2014-11-05,9.029999732971191,8.65999984741211,8.970000267028809,8.75,15913119.0,8.210323333740234
2014-11-06,8.829999923706055,8.65999984741211,8.6899995803833,8.770000457763672,7568905.0,8.229089736938477
2014-11-07,9.039999961853027,8.770000457763672,8.8100004196167,8.800000190734863,9968004.0,8.25723934173584
2014-11-10,9.029999732971191,8.619999885559082,8.75,8.970000267028809,7715083.0,8.416755676269531
2014-11-11,8.979999542236328,8.479999542236328,8.979999542236328,8.84000015258789,7386362.0,8.294772148132324
2014-11-12,8.90999984741211,8.770000457763672,8.800000190734863,8.90999984741211,5477190.0,8.360455513000488
2014-11-13,8.970000267028809,8.65999984741211,8.899999618530273,8.899999618530273,6249157.0,8.35107135772705
2014-11-14,8.880000114440918,8.680000305175781,8.869999885559082,8.84000015258789,4186437.0,8.294772148132324
2014-11-17,8.90999984741211,8.680000305175781,8.779999732971191,8.869999885559082,4012213.0,8.322921752929688
2014-11-18,9.149999618530273,8.84000015258789,8.850000381469727,8.970000267028809,7193402.0,8.416755676269531
2014-11-19,9.050000190734863,8.800000190734863,8.90999984741211,9.010000228881836,4425942.0,8.4542875289917
2014-11-20,9.34000015258789,8.890000343322754,9.029999732971191,9.220000267028809,12538620.0,8.651335716247559
2014-11-21,9.260000228881836,9.069999694824219,9.199999809265137,9.25,8199689.0,8.679485321044922
2014-11-24,9.470000267028809,9.100000381469727,9.210000038146973,9.420000076293945,11574529.0,8.83899974822998
2014-11-25,9.630000114440918,9.319999694824219,9.5,9.600000381469727,10401477.0,9.007898330688477
2014-11-26,10.449999809265137,9.539999961853027,9.550000190734863,10.359999656677246,19505810.0,9.721022605895996
2014-11-27,11.170000076293945,10.199999809265137,10.319999694824219,10.619999885559082,24138817.0,9.964987754821777
2014-11-28,11.119999885559082,10.399999618530273,10.600000381469727,10.989999771118164,15890294.0,10.312166213989258
2014-12-01,11.399999618530273,10.720000267028809,11.289999961853027,10.729999542236328,10231875.0,10.06820297241211
2014-12-02,10.949999809265137,10.609999656677246,10.720000267028809,10.710000038146973,8793402.0,10.04943561553955
2014-12-03,10.789999961853027,10.180000305175781,10.710000038146973,10.489999771118164,15897127.0,9.843005180358887
2014-12-04,10.699999809265137,10.3100004196167,10.40999984741211,10.6899995803833,9840426.0,10.030669212341309
2014-12-05,10.670000076293945,9.899999618530273,10.600000381469727,10.09000015258789,9709012.0,9.467677116394043
2014-12-08,10.470000267028809,9.890000343322754,9.920000076293945,10.430000305175781,9100011.0,9.78670597076416
2014-12-09,10.4399995803833,9.579999923706055,10.329999923706055,9.619999885559082,10096772.0,9.026664733886719
2014-12-10,10.149999618530273,9.420000076293945,9.600000381469727,10.079999923706055,5555109.0,9.458292007446289
2014-12-11,10.789999961853027,10.0,10.079999923706055,10.770000457763672,14553005.0,10.105735778808594
2014-12-12,11.800000190734863,10.569999694824219,10.819999694824219,11.729999542236328,15870345.0,11.006525039672852
2014-12-15,12.399999618530273,11.399999618530273,11.5,12.109999656677246,16059153.0,11.363086700439453
2014-12-16,12.369999885559082,11.739999771118164,12.100000381469727,11.770000457763672,12282257.0,11.044059753417969
2014-12-17,12.25,11.600000381469727,11.710000038146973,11.949999809265137,11733882.0,11.212955474853516
2014-12-18,12.699999809265137,11.9399995803833,12.100000381469727,12.270000457763672,14842047.0,11.513219833374023
2014-12-19,12.949999809265137,12.199999809265137,12.210000038146973,12.470000267028809,14637878.0,11.700884819030762
2014-12-22,13.119999885559082,11.949999809265137,12.899999618530273,12.65999984741211,18667805.0,11.879164695739746
2014-12-23,12.59000015258789,11.390000343322754,12.5,11.399999618530273,10184476.0,10.696878433227539
2014-12-24,11.649999618530273,10.8100004196167,11.5,11.34000015258789,8819305.0,10.640580177307129
2014-12-25,12.470000267028809,11.100000381469727,11.25,12.470000267028809,12913685.0,11.700884819030762
2014-12-26,13.720000267028809,12.479999542236328,12.479999542236328,13.40999984741211,21664520.0,12.582908630371094
2014-12-29,13.84000015258789,12.760000228881836,13.529999732971191,12.930000305175781,15519857.0,12.132512092590332
2014-12-30,13.329999923706055,11.640000343322754,13.199999809265137,12.050000190734863,22721179.0,11.306788444519043
2014-12-31,12.529999732971191,11.079999923706055,11.720000267028809,12.220000267028809,13628772.0,11.466302871704102
2015-01-05,11.960000038146973,11.619999885559082,11.619999885559082,11.710000038146973,9932396.0,10.987759590148926
2015-01-06,11.75,10.899999618530273,11.609999656677246,11.739999771118164,21302145.0,11.015908241271973
2015-01-07,11.680000305175781,11.350000381469727,11.550000190734863,11.569999694824219,7363987.0,10.856392860412598
2015-01-08,11.989999771118164,11.489999771118164,11.5,11.569999694824219,9287056.0,10.856392860412598
2015-01-09,11.539999961853027,11.180000305175781,11.479999542236328,11.270000457763672,10035458.0,10.574896812438965
2015-01-12,11.4399995803833,10.399999618530273,11.1899995803833,10.739999771118164,13469787.0,10.077585220336914
2015-01-13,11.350000381469727,10.5,10.649999618530273,11.34000015258789,15948501.0,10.640580177307129
2015-01-14,11.680000305175781,10.979999542236328,11.34000015258789,11.460000038146973,12142590.0,10.753177642822266
2015-01-15,12.279999732971191,11.649999618530273,12.0,11.75,18231356.0,11.025291442871094
2015-01-16,12.100000381469727,11.270000457763672,11.4399995803833,11.699999809265137,15543903.0,10.978375434875488
2015-01-19,12.0,10.899999618530273,11.199999809265137,11.229999542236328,17278747.0,10.537363052368164
2015-01-20,11.9399995803833,11.170000076293945,11.220000267028809,11.930000305175781,15481430.0,11.194189071655273
2015-01-21,13.119999885559082,11.850000381469727,12.0,13.09000015258789,36796942.0,12.282644271850586
2015-01-22,13.149999618530273,12.510000228881836,12.829999923706055,13.069999694824219,23098674.0,12.263877868652344
2015-01-23,12.970000267028809,12.479999542236328,12.8100004196167,12.510000228881836,15394582.0,11.73841667175293
2015-01-26,13.760000228881836,12.399999618530273,12.40999984741211,13.760000228881836,24190698.0,12.911321640014648
2015-01-27,14.850000381469727,13.670000076293945,14.050000190734863,14.300000190734863,42654733.0,13.418014526367188
2015-01-28,15.729999542236328,13.960000038146973,14.079999923706055,14.819999694824219,63214585.0,13.9059419631958
2015-01-29,14.579999923706055,13.880000114440918,14.390000343322754,13.979999542236328,34197256.0,13.11775016784668
2015-01-30,14.1899995803833,13.220000267028809,13.979999542236328,13.359999656677246,27184100.0,12.535989761352539
2015-02-02,13.75,12.880000114440918,12.90999984741211,13.239999771118164,17329419.0,12.423392295837402
2015-02-03,14.0600004196167,13.020000457763672,13.390000343322754,14.010000228881836,26239956.0,13.14590072631836
2015-02-04,14.149999618530273,13.579999923706055,13.829999923706055,13.649999618530273,18581693.0,12.808103561401367
2015-02-05,13.859999656677246,13.319999694824219,13.680000305175781,13.449999809265137,14522450.0,12.620440483093262
2015-02-06,13.989999771118164,13.09000015258789,13.430000305175781,13.380000114440918,13605228.0,12.554758071899414
2015-02-09,13.350000381469727,12.359999656677246,13.350000381469727,12.460000038146973,13787155.0,11.691500663757324
2015-02-10,12.789999961853027,12.25,12.40999984741211,12.760000228881836,6398340.0,11.97299861907959
2015-02-11,12.880000114440918,12.600000381469727,12.789999961853027,12.680000305175781,6812362.0,11.897932052612305
2015-02-12,13.550000190734863,12.640000343322754,12.729999542236328,13.529999732971191,14039119.0,12.69550609588623
2015-02-13,13.779999732971191,13.300000190734863,13.5,13.510000228881836,13210424.0,12.676739692687988
2015-02-16,14.4399995803833,13.380000114440918,13.449999809265137,14.369999885559082,18439133.0,13.483695983886719
2015-02-17,14.350000381469727,14.0,14.260000228881836,14.229999542236328,11953315.0,13.35233211517334
2015-02-25,14.59000015258789,14.029999732971191,14.260000228881836,14.359999656677246,10510651.0,13.474313735961914
2015-02-26,14.920000076293945,13.819999694824219,14.399999618530273,14.880000114440918,25825045.0,13.962241172790527
2015-02-27,15.289999961853027,14.770000457763672,14.829999923706055,15.050000190734863,29809803.0,14.121756553649902
2015-03-02,16.149999618530273,14.979999542236328,15.300000190734863,15.119999885559082,60473217.0,14.187439918518066
2015-03-03,15.199999809265137,14.369999885559082,14.609999656677246,14.859999656677246,28431195.0,13.943473815917969
2015-03-04,14.890000343322754,14.460000038146973,14.880000114440918,14.6899995803833,17277285.0,13.78395938873291
2015-03-05,14.579999923706055,14.079999923706055,14.550000190734863,14.210000038146973,17868485.0,13.333565711975098
2015-03-06,14.550000190734863,14.15999984741211,14.15999984741211,14.260000228881836,11885481.0,13.380481719970703
2015-03-09,14.350000381469727,13.899999618530273,14.020000457763672,14.289999961853027,9530343.0,13.408631324768066
2015-03-10,14.550000190734863,14.199999809265137,14.300000190734863,14.260000228881836,9348252.0,13.380481719970703
2015-03-11,15.050000190734863,14.260000228881836,14.399999618530273,14.800000190734863,18499546.0,13.887175559997559
2015-03-12,14.770000457763672,14.140000343322754,14.75,14.350000381469727,12847087.0,13.464929580688477
2015-03-13,14.479999542236328,14.239999771118164,14.449999809265137,14.390000343322754,7060721.0,13.502461433410645
2015-03-16,15.829999923706055,14.399999618530273,14.5,15.829999923706055,37838718.0,14.85364818572998
2015-03-17,16.34000015258789,15.579999923706055,16.0,16.1200008392334,48215500.0,15.125762939453125
2015-03-18,16.0,15.699999809265137,15.989999771118164,15.960000038146973,22978261.0,14.975629806518555
2015-03-19,16.25,15.649999618530273,15.960000038146973,15.899999618530273,25779743.0,14.919330596923828
2015-03-20,15.989999771118164,15.699999809265137,15.899999618530273,15.789999961853027,17278166.0,14.81611442565918
2015-03-23,16.059999465942383,15.619999885559082,15.720000267028809,15.920000076293945,23526529.0,14.938097953796387
2015-03-24,15.819999694824219,15.100000381469727,15.819999694824219,15.539999961853027,18894409.0,14.581534385681152
2015-03-25,15.850000381469727,15.199999809265137,15.359999656677246,15.770000457763672,20326957.0,14.797348976135254
2015-03-26,15.850000381469727,15.300000190734863,15.800000190734863,15.420000076293945,13512368.0,14.4689359664917
2015-03-27,15.649999618530273,15.380000114440918,15.420000076293945,15.4399995803833,8726527.0,14.487701416015625
2015-03-30,15.729999542236328,15.359999656677246,15.4399995803833,15.65999984741211,12641056.0,14.694132804870605
2015-03-31,16.43000030517578,15.550000190734863,15.65999984741211,15.9399995803833,26457736.0,14.956863403320312
2015-04-01,16.049999237060547,15.5,15.800000190734863,15.890000343322754,15203875.0,14.909947395324707
2015-04-02,16.329999923706055,15.800000190734863,15.920000076293945,16.110000610351562,18675803.0,15.116377830505371
2015-04-03,16.299999237060547,15.850000381469727,16.030000686645508,16.100000381469727,16911546.0,15.106996536254883
2015-04-07,16.479999542236328,16.049999237060547,16.15999984741211,16.3700008392334,21748350.0,15.360342979431152
2015-04-08,17.3799991607666,16.200000762939453,16.690000534057617,16.389999389648438,34993581.0,15.379107475280762
2015-04-09,16.18000030517578,15.0,16.149999618530273,15.449999809265137,23349980.0,14.497085571289062
2015-04-10,15.829999923706055,15.1899995803833,15.390000343322754,15.619999885559082,12041375.0,14.656599044799805
2015-04-13,15.930000305175781,15.369999885559082,15.59000015258789,15.829999923706055,17479132.0,14.85364818572998
2015-04-14,16.3700008392334,15.40999984741211,15.699999809265137,16.270000457763672,20623527.0,15.266510009765625
2015-04-15,16.200000762939453,15.199999809265137,16.200000762939453,15.220000267028809,12094878.0,14.281271934509277
2015-04-16,15.449999809265137,14.619999885559082,15.079999923706055,15.180000305175781,9573077.0,14.243739128112793
2015-04-17,15.359999656677246,15.079999923706055,15.279999732971191,15.239999771118164,12393527.0,14.300037384033203
2015-04-20,15.15999984741211,14.600000381469727,14.949999809265137,14.6899995803833,11624002.0,13.78395938873291
2015-04-21,15.300000190734863,14.6899995803833,14.6899995803833,15.220000267028809,9216635.0,14.281271934509277
2015-04-22,15.65999984741211,15.229999542236328,15.229999542236328,15.649999618530273,15043133.0,14.684749603271484
2015-04-23,15.899999618530273,15.3100004196167,15.6899995803833,15.479999542236328,12700838.0,14.525235176086426
2015-04-24,15.319999694824219,14.899999618530273,15.3100004196167,15.210000038146973,11025932.0,14.27188777923584
2015-04-27,15.579999923706055,15.149999618530273,15.5,15.380000114440918,11276042.0,14.431403160095215
2015-04-28,15.40999984741211,14.359999656677246,15.399999618530273,14.479999542236328,13310971.0,13.586912155151367
2015-04-29,15.15999984741211,14.25,14.359999656677246,14.989999771118164,12727153.0,14.065457344055176
2015-04-30,16.489999771118164,14.779999732971191,14.9399995803833,16.489999771118164,34778119.0,15.472938537597656
2015-05-04,16.299999237060547,15.770000457763672,16.290000915527344,15.800000190734863,27650310.0,14.825499534606934
2015-05-05,15.920000076293945,14.899999618530273,15.699999809265137,14.920000076293945,14791382.0,13.999774932861328
2015-05-06,16.18000030517578,14.920000076293945,14.920000076293945,15.539999961853027,29290999.0,14.581534385681152
2015-05-07,15.399999618530273,14.079999923706055,15.399999618530273,14.119999885559082,17542491.0,13.249115943908691
2015-05-08,14.979999542236328,14.220000267028809,14.390000343322754,14.630000114440918,13692086.0,13.7276611328125
2015-05-11,15.199999809265137,14.25,14.600000381469727,15.069999694824219,16280346.0,14.140522003173828
2015-05-12,15.449999809265137,14.800000190734863,15.0,15.239999771118164,18393880.0,14.300037384033203
2015-05-13,15.970000267028809,15.0,15.25,15.8100004196167,24034785.0,14.834882736206055
2015-05-14,16.5,15.65999984741211,15.779999732971191,16.09000015258789,30677475.0,15.097611427307129
2015-05-15,16.479999542236328,15.399999618530273,16.100000381469727,15.960000038146973,24340541.0,14.975629806518555
2015-05-18,15.859999656677246,15.119999885559082,15.460000038146973,15.529999732971191,18020433.0,14.572151184082031
2015-05-19,16.959999084472656,15.359999656677246,15.369999885559082,16.670000076293945,32189821.0,15.641841888427734
2015-05-20,17.290000915527344,16.260000228881836,16.68000030517578,16.65999984741211,28628026.0,15.63245677947998
2015-05-21,17.100000381469727,16.299999237060547,16.65999984741211,16.809999465942383,19417830.0,15.77320384979248
2015-05-22,17.93000030517578,16.829999923706055,16.829999923706055,17.149999618530273,30354126.0,16.09223175048828
2015-05-25,18.100000381469727,16.639999389648438,16.799999237060547,17.6299991607666,27721391.0,16.54262924194336
2015-05-26,18.479999542236328,17.600000381469727,17.719999313354492,18.34000015258789,22767372.0,17.208837509155273
2015-05-27,18.5,17.469999313354492,18.399999618530273,17.850000381469727,23538411.0,16.749059677124023
2015-05-28,17.799999237060547,16.010000228881836,17.700000762939453,16.010000228881836,26478254.0,15.073212623596191
2015-05-29,16.530000686645508,14.899999618530273,15.920000076293945,16.360000610351562,20220579.0,15.40273380279541
2015-06-01,17.200000762939453,16.010000228881836,16.209999084472656,17.100000381469727,19035896.0,16.09943199157715
2015-06-02,17.850000381469727,16.8799991607666,17.209999084472656,17.56999969482422,24632511.0,16.54193115234375
2015-06-03,17.6299991607666,16.6200008392334,17.440000534057617,17.059999465942383,19007011.0,16.0617733001709
2015-06-04,17.850000381469727,16.059999465942383,17.079999923706055,17.799999237060547,21259977.0,16.758472442626953
2015-06-05,19.579999923706055,17.989999771118164,18.389999389648438,19.579999923706055,39895083.0,18.434322357177734
2015-06-08,20.809999465942383,18.920000076293945,19.8799991607666,19.729999542236328,41047082.0,18.575546264648438
2015-06-09,21.700000762939453,19.25,19.670000076293945,21.6200008392334,35644341.0,20.354955673217773
2015-06-10,21.739999771118164,20.56999969482422,20.829999923706055,20.959999084472656,23777485.0,19.733572006225586
2015-06-11,22.219999313354492,20.510000228881836,20.979999542236328,21.670000076293945,22182541.0,20.40203285217285
2015-06-12,21.670000076293945,20.850000381469727,21.530000686645508,21.030000686645508,19020191.0,19.799480438232422
2015-06-15,21.239999771118164,19.809999465942383,20.860000610351562,19.989999771118164,17312749.0,18.820329666137695
2015-06-16,19.790000915527344,18.709999084472656,19.65999984741211,19.709999084472656,16326916.0,18.556716918945312
2015-06-17,21.56999969482422,19.450000762939453,19.690000534057617,21.260000228881836,21431017.0,20.016021728515625
2015-06-18,22.260000228881836,19.90999984741211,21.479999542236328,20.010000228881836,22025548.0,18.839160919189453
2015-06-19,19.549999237060547,18.010000228881836,19.010000228881836,18.010000228881836,13747518.0,16.956186294555664
2015-06-23,18.549999237060547,16.260000228881836,18.010000228881836,17.75,12533989.0,16.711400985717773
2015-06-24,18.959999084472656,18.0,18.0,18.520000457763672,16074012.0,17.43634796142578
2015-06-25,18.780000686645508,16.81999969482422,18.579999923706055,17.34000015258789,14745779.0,16.32539176940918
2015-06-26,16.6299991607666,15.609999656677246,16.0,15.609999656677246,13250192.0,14.696617126464844
2015-06-29,16.149999618530273,14.050000190734863,16.020000457763672,14.050000190734863,15365228.0,13.227897644042969
2015-06-30,14.930000305175781,12.649999618530273,13.399999618530273,14.680000305175781,17246099.0,13.82103443145752
2015-07-01,15.119999885559082,13.210000038146973,14.449999809265137,13.210000038146973,14526382.0,12.437047958374023
2015-07-02,13.3100004196167,11.890000343322754,13.020000457763672,11.890000343322754,15793845.0,11.194284439086914
2015-07-03,11.710000038146973,10.699999809265137,11.0,10.699999809265137,16371200.0,10.073914527893066
2015-07-06,11.670000076293945,9.630000114440918,11.5,9.630000114440918,19083163.0,9.066522598266602
2015-07-07,8.960000038146973,8.670000076293945,8.960000038146973,8.670000076293945,5362373.0,8.16269588470459
2015-07-08,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,1234600.0,7.343601703643799
2015-07-09,8.579999923706055,7.019999980926514,7.019999980926514,8.579999923706055,27957712.0,8.077961921691895
2015-07-10,9.4399995803833,8.609999656677246,8.880000114440918,9.4399995803833,18669071.0,8.887640953063965
2015-07-13,10.380000114440918,9.600000381469727,9.800000190734863,10.380000114440918,21406974.0,9.772638320922852
2015-07-14,11.399999618530273,10.3100004196167,10.770000457763672,10.710000038146973,39771050.0,10.083329200744629
2015-07-15,10.5,9.640000343322754,10.300000190734863,9.640000343322754,14844902.0,9.07593822479248
2015-07-16,9.949999809265137,8.680000305175781,8.680000305175781,9.420000076293945,29284234.0,8.86881160736084
2015-07-17,10.319999694824219,9.300000190734863,9.449999809265137,10.149999618530273,24138989.0,9.556097030639648
2015-07-20,10.729999542236328,9.979999542236328,10.199999809265137,10.369999885559082,25336098.0,9.763223648071289
2015-07-21,11.050000190734863,9.979999542236328,10.130000114440918,10.859999656677246,26213109.0,10.224553108215332
2015-07-22,11.300000190734863,10.399999618530273,11.300000190734863,10.9399995803833,25838009.0,10.299872398376465
2015-07-23,12.029999732971191,10.90999984741211,10.90999984741211,12.029999732971191,41399202.0,11.326092720031738
2015-07-24,12.8100004196167,11.5,12.199999809265137,11.8100004196167,50907436.0,11.118966102600098
2015-07-27,12.220000267028809,10.630000114440918,11.449999809265137,10.630000114440918,29710638.0,10.008010864257812
2015-07-28,10.619999885559082,9.569999694824219,9.640000343322754,9.6899995803833,27648888.0,9.123011589050293
2015-07-29,10.65999984741211,9.550000190734863,10.0,10.65999984741211,22355242.0,10.036255836486816
2015-07-30,11.239999771118164,10.279999732971191,10.579999923706055,10.5600004196167,25334798.0,9.942106246948242
2015-07-31,11.140000343322754,10.100000381469727,10.5,10.850000381469727,30330197.0,10.21513843536377
2015-08-03,10.8100004196167,9.739999771118164,10.8100004196167,9.739999771118164,23914740.0,9.170086860656738
2015-08-04,10.449999809265137,9.510000228881836,9.649999618530273,10.380000114440918,25171604.0,9.772638320922852
2015-08-05,10.5600004196167,9.920000076293945,10.260000228881836,10.050000190734863,19873760.0,9.461947441101074
2015-08-06,10.039999961853027,9.579999923706055,9.699999809265137,9.880000114440918,11332551.0,9.301895141601562
2015-08-07,10.350000381469727,9.970000267028809,9.970000267028809,10.270000457763672,15927180.0,9.669074058532715
2015-08-10,11.229999542236328,10.399999618530273,10.479999542236328,11.149999618530273,28679254.0,10.497584342956543
2015-08-11,12.270000457763672,10.970000267028809,11.079999923706055,12.270000457763672,46257640.0,11.552050590515137
2015-08-12,12.890000343322754,12.100000381469727,12.279999732971191,12.319999694824219,56309498.0,11.59912395477295
2015-08-13,13.470000267028809,11.949999809265137,12.0,13.430000305175781,49122730.0,12.644176483154297
2015-08-14,13.470000267028809,12.649999618530273,13.279999732971191,12.869999885559082,48116930.0,12.116942405700684
2015-08-17,14.15999984741211,13.0600004196167,13.430000305175781,14.15999984741211,49928100.0,13.331460952758789
2015-08-18,15.579999923706055,13.029999732971191,14.8100004196167,13.59000015258789,89710041.0,12.79481315612793
2015-08-19,14.949999809265137,12.229999542236328,12.5,14.949999809265137,73437047.0,14.075235366821289
2015-08-20,16.1200008392334,14.199999809265137,14.880000114440918,14.289999961853027,73213742.0,13.45385456085205
2015-08-21,13.899999618530273,12.859999656677246,13.399999618530273,12.859999656677246,37257656.0,12.107526779174805
2015-08-24,12.3100004196167,11.569999694824219,11.800000190734863,11.569999694824219,13854248.0,10.8930082321167
2015-08-25,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,2478200.0,9.800883293151855
2015-08-26,10.779999732971191,9.369999885559082,9.779999732971191,9.369999885559082,37649410.0,8.821736335754395
2015-08-27,9.869999885559082,8.430000305175781,9.510000228881836,9.25,33409396.0,8.708758354187012
2015-08-28,10.180000305175781,9.350000381469727,9.489999771118164,10.180000305175781,31907655.0,9.584342002868652
2015-08-31,10.779999732971191,9.859999656677246,10.25,10.039999961853027,38329804.0,9.452532768249512
2015-09-01,9.75,9.039999961853027,9.449999809265137,9.039999961853027,21536426.0,8.511045455932617
2015-09-02,9.319999694824219,8.140000343322754,8.140000343322754,8.140000343322754,25483942.0,7.6637067794799805
2015-09-07,8.75,8.149999618530273,8.359999656677246,8.390000343322754,17467315.0,7.899079322814941
2015-09-08,9.140000343322754,8.210000038146973,8.369999885559082,9.0600004196167,19160311.0,8.529874801635742
2015-09-09,9.680000305175781,9.130000114440918,9.130000114440918,9.569999694824219,25227071.0,9.01003360748291
2015-09-10,10.210000038146973,9.25,9.359999656677246,9.59000015258789,24919190.0,9.028862953186035
2015-09-11,10.199999809265137,9.479999542236328,9.609999656677246,10.170000076293945,26296032.0,9.574926376342773
2015-09-14,10.109999656677246,9.149999618530273,10.0,9.149999618530273,22457775.0,8.614608764648438
2015-09-15,8.829999923706055,8.239999771118164,8.470000267028809,8.239999771118164,18964107.0,7.7578558921813965
2015-09-16,9.0600004196167,8.199999809265137,8.25,9.0600004196167,20471896.0,8.529874801635742
2015-09-17,9.399999618530273,8.550000190734863,9.0600004196167,8.579999923706055,23414968.0,8.077961921691895
2015-09-18,9.0,8.510000228881836,8.720000267028809,8.850000381469727,15891394.0,8.332162857055664
2015-09-21,9.350000381469727,8.5,8.649999618530273,9.279999732971191,18643408.0,8.7370023727417
2015-09-22,10.210000038146973,9.220000267028809,9.40999984741211,10.210000038146973,50429976.0,9.612586975097656
2015-09-23,10.0600004196167,9.5600004196167,9.8100004196167,9.779999732971191,33703992.0,9.207745552062988
2015-09-24,10.1899995803833,9.65999984741211,9.819999694824219,9.979999542236328,29168646.0,9.39604377746582
2015-09-25,9.899999618530273,9.020000457763672,9.75,9.199999809265137,19687527.0,8.661684036254883
2015-09-28,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,14615346.0,9.527852058410645
2015-09-29,11.130000114440918,10.390000343322754,10.880000114440918,11.130000114440918,80117722.0,10.478754043579102
2015-09-30,11.130000114440918,10.020000457763672,10.90999984741211,10.3100004196167,62070195.0,9.706734657287598
2015-10-08,11.0,10.399999618530273,10.5600004196167,10.779999732971191,46440900.0,10.1492338180542
2015-10-09,11.380000114440918,10.449999809265137,10.600000381469727,11.020000457763672,51410246.0,10.375189781188965
2015-10-12,11.899999618530273,10.829999923706055,10.899999618530273,11.699999809265137,56968640.0,11.015401840209961
2015-10-13,12.380000114440918,11.399999618530273,11.420000076293945,12.119999885559082,46089398.0,11.41082763671875
2015-10-14,12.640000343322754,11.800000190734863,11.949999809265137,12.130000114440918,45372309.0,11.420242309570312
2015-10-15,12.8100004196167,11.720000267028809,11.819999694824219,12.460000038146973,44260849.0,11.730932235717773
2015-10-16,12.789999961853027,12.029999732971191,12.569999694824219,12.640000343322754,47742719.0,11.900400161743164
2015-10-19,13.899999618530273,13.020000457763672,13.020000457763672,13.899999618530273,65329751.0,13.086673736572266
2015-10-20,13.699999809265137,13.199999809265137,13.699999809265137,13.569999694824219,46530361.0,12.775982856750488
2015-10-21,13.890000343322754,12.210000038146973,13.569999694824219,12.210000038146973,43164280.0,11.495560646057129
2015-10-22,12.869999885559082,11.930000305175781,11.989999771118164,12.770000457763672,35929477.0,12.022794723510742
2015-10-23,13.3100004196167,12.399999618530273,12.800000190734863,13.239999771118164,42755688.0,12.465291976928711
2015-10-26,13.1899995803833,12.399999618530273,13.1899995803833,12.729999542236328,34227994.0,11.985133171081543
2015-10-27,12.890000343322754,11.720000267028809,12.5,12.619999885559082,27724421.0,11.881569862365723
2015-10-28,12.550000190734863,11.850000381469727,12.399999618530273,11.90999984741211,21974357.0,11.213114738464355
2015-10-29,12.770000457763672,11.930000305175781,11.949999809265137,12.279999732971191,20979939.0,11.561464309692383
2015-10-30,12.199999809265137,11.600000381469727,12.100000381469727,11.949999809265137,17324509.0,11.250774383544922
2015-11-02,11.960000038146973,11.300000190734863,11.4399995803833,11.420000076293945,14415111.0,10.751786231994629
2015-11-03,11.770000457763672,11.40999984741211,11.600000381469727,11.630000114440918,14009346.0,10.949498176574707
2015-11-04,12.449999809265137,11.5600004196167,11.649999618530273,12.420000076293945,25133285.0,11.693272590637207
2015-11-05,12.5600004196167,12.130000114440918,12.430000305175781,12.199999809265137,23865664.0,11.486145973205566
2015-11-06,13.420000076293945,12.149999618530273,12.149999618530273,12.899999618530273,49487682.0,12.145187377929688
2015-11-09,12.680000305175781,12.130000114440918,12.520000457763672,12.640000343322754,42116228.0,11.900400161743164
2015-11-10,12.9399995803833,12.319999694824219,12.5,12.649999618530273,30693555.0,11.909815788269043
2015-11-11,12.609999656677246,12.279999732971191,12.520000457763672,12.59000015258789,23046433.0,11.853325843811035
2015-11-12,12.670000076293945,12.279999732971191,12.600000381469727,12.460000038146973,19452108.0,11.730932235717773
2015-11-13,12.25,11.829999923706055,12.25,11.880000114440918,20732422.0,11.184868812561035
2015-11-16,12.079999923706055,11.350000381469727,11.5,12.039999961853027,12599781.0,11.3355073928833
2015-11-17,12.5600004196167,12.100000381469727,12.399999618530273,12.149999618530273,22193882.0,11.439071655273438
2015-11-18,12.279999732971191,11.800000190734863,12.140000343322754,11.859999656677246,13558737.0,11.16603946685791
2015-11-19,12.140000343322754,11.859999656677246,11.890000343322754,12.130000114440918,9867754.0,11.420242309570312
2015-11-20,12.680000305175781,12.100000381469727,12.109999656677246,12.550000190734863,29238972.0,11.815666198730469
2015-11-23,12.960000038146973,12.25,12.819999694824219,12.359999656677246,27413363.0,11.636783599853516
2015-11-24,12.34000015258789,11.930000305175781,12.260000228881836,12.229999542236328,13706258.0,11.51439094543457
2015-11-25,12.520000457763672,12.149999618530273,12.170000076293945,12.399999618530273,13857681.0,11.674442291259766
2015-11-26,12.670000076293945,12.210000038146973,12.430000305175781,12.609999656677246,23058837.0,11.87215518951416
2015-11-27,13.579999923706055,11.829999923706055,12.529999732971191,12.050000190734863,42552490.0,11.344922065734863
2015-11-30,12.350000381469727,10.930000305175781,12.130000114440918,11.649999618530273,27314615.0,10.968327522277832
2015-12-01,12.479999542236328,11.430000305175781,11.670000076293945,11.90999984741211,21918679.0,11.213114738464355
2015-12-02,11.880000114440918,11.0600004196167,11.880000114440918,11.510000228881836,14197468.0,10.836519241333008
2015-12-03,11.829999923706055,11.5,11.6899995803833,11.770000457763672,12777749.0,11.081306457519531
2015-12-04,12.130000114440918,11.579999923706055,11.600000381469727,11.930000305175781,17995723.0,11.23194408416748
2015-12-07,12.550000190734863,11.8100004196167,11.949999809265137,12.420000076293945,24472499.0,11.693272590637207
2015-12-08,12.329999923706055,11.859999656677246,12.199999809265137,11.90999984741211,19406342.0,11.213114738464355
2015-12-09,12.079999923706055,11.630000114440918,11.800000190734863,11.729999542236328,10298581.0,11.043646812438965
2015-12-10,12.100000381469727,11.600000381469727,11.8100004196167,11.800000190734863,16683552.0,11.109550476074219
2015-12-11,11.850000381469727,11.510000228881836,11.720000267028809,11.529999732971191,9789643.0,10.855348587036133
2015-12-14,11.800000190734863,11.300000190734863,11.359999656677246,11.789999961853027,9212512.0,11.100135803222656
2015-12-15,12.220000267028809,11.6899995803833,11.829999923706055,12.140000343322754,16869755.0,11.429656982421875
2015-12-16,12.399999618530273,12.010000228881836,12.119999885559082,12.210000038146973,21464187.0,11.495560646057129
2015-12-17,12.449999809265137,12.199999809265137,12.319999694824219,12.399999618530273,23657579.0,11.674442291259766
2015-12-18,12.5600004196167,12.100000381469727,12.34000015258789,12.279999732971191,17057276.0,11.561464309692383
2015-12-21,12.390000343322754,12.119999885559082,12.300000190734863,12.380000114440918,15827428.0,11.65561294555664
2015-12-22,12.449999809265137,12.100000381469727,12.420000076293945,12.319999694824219,15463901.0,11.59912395477295
2015-12-23,12.350000381469727,12.109999656677246,12.279999732971191,12.119999885559082,14142311.0,11.41082763671875
2015-12-24,12.1899995803833,11.569999694824219,12.130000114440918,11.859999656677246,13042630.0,11.16603946685791
2015-12-25,11.949999809265137,11.779999732971191,11.890000343322754,11.90999984741211,7837996.0,11.213114738464355
2015-12-28,12.270000457763672,11.819999694824219,11.890000343322754,12.199999809265137,20319687.0,11.486145973205566
2015-12-29,12.170000076293945,11.699999809265137,12.0600004196167,12.050000190734863,13074786.0,11.344922065734863
2015-12-30,12.449999809265137,11.960000038146973,11.960000038146973,12.34000015258789,16636382.0,11.61795425415039
2015-12-31,12.640000343322754,12.199999809265137,12.449999809265137,12.229999542236328,24138149.0,11.51439094543457
2016-01-04,12.149999618530273,11.010000228881836,12.109999656677246,11.010000228881836,16950017.0,10.365775108337402
2016-01-05,10.979999542236328,9.979999542236328,10.140000343322754,10.649999618530273,18349311.0,10.026840209960938
2016-01-06,10.84000015258789,10.3100004196167,10.649999618530273,10.760000228881836,12591733.0,10.130403518676758
2016-01-07,10.5,9.680000305175781,10.420000076293945,9.680000305175781,3143900.0,9.113597869873047
2016-01-08,9.979999542236328,9.010000228881836,9.829999923706055,9.460000038146973,14292447.0,8.906471252441406
2016-01-11,9.25,8.510000228881836,9.050000190734863,8.510000228881836,12307000.0,8.01205825805664
2016-01-12,8.680000305175781,8.260000228881836,8.5,8.529999732971191,8349822.0,8.03088665008545
2016-01-13,8.670000076293945,8.0,8.59000015258789,8.010000228881836,7104473.0,7.541313648223877
2016-01-14,8.449999809265137,7.610000133514404,7.690000057220459,8.350000381469727,11059375.0,7.861419677734375
2016-01-15,8.350000381469727,7.829999923706055,8.300000190734863,7.920000076293945,7849661.0,7.45658016204834
2016-01-18,8.25,7.650000095367432,7.650000095367432,8.100000381469727,6767429.0,7.626047611236572
2016-01-19,8.449999809265137,7.980000019073486,8.010000228881836,8.40999984741211,8567203.0,7.917908191680908
2016-01-20,8.489999771118164,8.220000267028809,8.329999923706055,8.34000015258789,7984177.0,7.852004051208496
2016-01-21,8.399999618530273,7.849999904632568,8.170000076293945,7.880000114440918,6646155.0,7.418920516967773
2016-01-22,8.300000190734863,7.909999847412109,8.020000457763672,8.239999771118164,8492182.0,7.7578558921813965
2016-01-25,8.460000038146973,8.180000305175781,8.300000190734863,8.329999923706055,6279006.0,7.842588901519775
2016-01-26,8.260000228881836,7.5,8.149999618530273,7.5,7451476.0,7.061154842376709
2016-01-27,7.590000152587891,6.849999904632568,7.550000190734863,7.340000152587891,7085330.0,6.91051721572876
2016-01-28,7.380000114440918,6.949999809265137,7.179999828338623,6.960000038146973,3998720.0,6.552751541137695
2016-01-29,7.369999885559082,6.960000038146973,7.0,7.300000190734863,5648901.0,6.872858047485352
2016-02-01,7.420000076293945,7.150000095367432,7.289999961853027,7.269999980926514,4105366.0,6.8446125984191895
2016-02-02,7.570000171661377,7.269999980926514,7.309999942779541,7.550000190734863,4929516.0,7.108230113983154
2016-02-03,7.739999771118164,7.409999847412109,7.46999979019165,7.630000114440918,6067587.0,7.183548450469971
2016-02-04,7.889999866485596,7.650000095367432,7.699999809265137,7.849999904632568,6598122.0,7.3906755447387695
2016-02-05,8.029999732971191,7.809999942779541,7.900000095367432,7.900000095367432,5314309.0,7.437750816345215
2016-02-15,8.15999984741211,7.400000095367432,7.5,8.029999732971191,6474414.0,7.560142993927002
2016-02-16,8.479999542236328,8.010000228881836,8.069999694824219,8.380000114440918,9595583.0,7.889664649963379
2016-02-17,8.390000343322754,8.149999618530273,8.289999961853027,8.319999694824219,7982247.0,7.8331732749938965
2016-02-18,8.479999542236328,8.239999771118164,8.350000381469727,8.289999961853027,9158949.0,7.804929733276367
2016-02-19,8.34000015258789,8.109999656677246,8.289999961853027,8.229999542236328,6932916.0,7.748441219329834
2016-02-22,8.430000305175781,8.25,8.319999694824219,8.399999618530273,9740499.0,7.908493518829346
2016-02-23,8.40999984741211,8.130000114440918,8.369999885559082,8.289999961853027,7334151.0,7.804929733276367
2016-02-24,8.850000381469727,8.229999542236328,8.289999961853027,8.770000457763672,17787599.0,8.256843566894531
2016-02-25,8.760000228881836,7.889999866485596,8.760000228881836,7.889999866485596,14198982.0,7.428335189819336
2016-02-26,8.029999732971191,7.400000095367432,7.860000133514404,7.690000057220459,9166346.0,7.24003791809082
2016-02-29,7.690000057220459,7.03000020980835,7.570000171661377,7.210000038146973,6614142.0,6.788124084472656
2016-03-01,7.420000076293945,7.119999885559082,7.239999771118164,7.349999904632568,5513349.0,6.9199323654174805
2016-03-02,7.739999771118164,7.300000190734863,7.340000152587891,7.739999771118164,7118886.0,7.287111759185791
2016-03-03,7.96999979019165,7.699999809265137,7.699999809265137,7.789999961853027,8383663.0,7.334186553955078
2016-03-04,7.849999904632568,7.309999942779541,7.739999771118164,7.489999771118164,6567402.0,7.0517401695251465
2016-03-07,7.820000171661377,7.489999771118164,7.579999923706055,7.760000228881836,6153438.0,7.305942058563232
2016-03-08,7.78000020980835,7.380000114440918,7.75,7.769999980926514,6368021.0,7.315356254577637
2016-03-09,7.760000228881836,7.5,7.550000190734863,7.650000095367432,4499340.0,7.202378273010254
2016-03-10,7.730000019073486,7.5,7.650000095367432,7.559999942779541,4682150.0,7.117644309997559
2016-03-11,7.539999961853027,7.21999979019165,7.510000228881836,7.349999904632568,6389700.0,6.9199323654174805
2016-03-14,7.730000019073486,7.420000076293945,7.460000038146973,7.639999866485596,6935771.0,7.192963123321533
2016-03-15,7.849999904632568,7.610000133514404,7.639999866485596,7.739999771118164,8672376.0,7.287111759185791
2016-03-16,7.869999885559082,7.570000171661377,7.730000019073486,7.639999866485596,5954298.0,7.192963123321533
2016-03-17,7.989999771118164,7.650000095367432,7.690000057220459,7.980000019073486,10537796.0,7.513068675994873
2016-03-18,8.270000457763672,7.929999828338623,8.010000228881836,8.239999771118164,12292278.0,7.7578558921813965
2016-03-21,8.600000381469727,8.260000228881836,8.300000190734863,8.510000228881836,14137966.0,8.01205825805664
2016-03-22,8.670000076293945,8.359999656677246,8.449999809265137,8.4399995803833,11209517.0,7.946153163909912
2016-03-23,8.569999694824219,8.319999694824219,8.430000305175781,8.449999809265137,8039840.0,7.955567836761475
2016-03-24,8.399999618530273,8.1899995803833,8.369999885559082,8.210000038146973,8932404.0,7.729612350463867
2016-03-25,8.329999923706055,8.170000076293945,8.180000305175781,8.289999961853027,5682928.0,7.804929733276367
2016-03-28,8.960000038146973,8.319999694824219,8.329999923706055,8.529999732971191,19615873.0,8.03088665008545
2016-03-29,8.520000457763672,8.029999732971191,8.449999809265137,8.210000038146973,11778196.0,7.729612350463867
2016-03-30,8.539999961853027,8.3100004196167,8.430000305175781,8.520000457763672,13679506.0,8.021472930908203
2016-03-31,8.859999656677246,8.5,8.539999961853027,8.699999809265137,17315050.0,8.190940856933594
2016-04-01,8.680000305175781,8.369999885559082,8.65999984741211,8.600000381469727,10739966.0,8.09679126739502
2016-04-05,8.84000015258789,8.550000190734863,8.619999885559082,8.819999694824219,12768127.0,8.30391788482666
2016-04-06,8.9399995803833,8.729999542236328,8.760000228881836,8.930000305175781,12000012.0,8.407482147216797
2016-04-07,8.979999542236328,8.600000381469727,8.930000305175781,8.680000305175781,10879805.0,8.172111511230469
2016-04-08,8.699999809265137,8.5,8.600000381469727,8.649999618530273,7132705.0,8.143864631652832
2016-04-11,9.3100004196167,8.789999961853027,8.8100004196167,9.119999885559082,20473426.0,8.58636474609375
2016-04-12,9.9399995803833,9.100000381469727,9.229999542236328,9.399999618530273,29394505.0,8.849980354309082
2016-04-13,9.649999618530273,9.210000038146973,9.5,9.40999984741211,21768347.0,8.859395980834961
2016-04-14,9.40999984741211,9.199999809265137,9.380000114440918,9.399999618530273,13116142.0,8.849980354309082
2016-04-15,9.40999984741211,9.220000267028809,9.380000114440918,9.289999961853027,8778177.0,8.746417045593262
2016-04-18,9.260000228881836,9.020000457763672,9.260000228881836,9.050000190734863,9994288.0,8.52046012878418
2016-04-19,9.199999809265137,9.050000190734863,9.079999923706055,9.149999618530273,6319460.0,8.614608764648438
2016-04-20,9.220000267028809,8.279999732971191,9.199999809265137,8.529999732971191,12906606.0,8.03088665008545
2016-04-21,8.850000381469727,8.420000076293945,8.510000228881836,8.510000228881836,9533889.0,8.01205825805664
2016-04-22,8.619999885559082,8.329999923706055,8.40999984741211,8.609999656677246,6471201.0,8.106204986572266
2016-04-25,9.470000267028809,8.920000076293945,9.100000381469727,9.170000076293945,27338420.0,8.633439064025879
2016-04-26,9.4399995803833,8.90999984741211,8.949999809265137,9.3100004196167,20649099.0,8.765246391296387
2016-04-27,9.539999961853027,9.149999618530273,9.359999656677246,9.380000114440918,20359830.0,8.831151962280273
2016-04-28,9.329999923706055,8.8100004196167,9.279999732971191,9.029999732971191,16819078.0,8.501630783081055
2016-04-29,9.130000114440918,8.859999656677246,8.960000038146973,9.010000228881836,10009621.0,8.48280143737793
2016-05-03,9.350000381469727,8.899999618530273,8.960000038146973,9.300000190734863,16505915.0,8.755831718444824
2016-05-04,9.649999618530273,9.130000114440918,9.229999542236328,9.489999771118164,24368647.0,8.93471622467041
2016-05-05,9.880000114440918,9.279999732971191,9.399999618530273,9.800000190734863,24757659.0,9.22657585144043
2016-05-06,9.819999694824219,9.199999809265137,9.649999618530273,9.229999542236328,22411441.0,8.68992805480957
2016-05-09,9.100000381469727,8.529999732971191,9.029999732971191,8.640000343322754,12764553.0,8.134450912475586
2016-05-10,9.170000076293945,8.600000381469727,8.609999656677246,9.09000015258789,16238400.0,8.558119773864746
2016-05-11,9.239999771118164,8.829999923706055,9.109999656677246,8.859999656677246,13176256.0,8.34157657623291
2016-05-12,8.899999618530273,8.430000305175781,8.550000190734863,8.800000190734863,8731956.0,8.285089492797852
2016-05-13,8.890000343322754,8.510000228881836,8.800000190734863,8.600000381469727,8050699.0,8.09679126739502
2016-05-16,8.760000228881836,8.460000038146973,8.5600004196167,8.75,6235996.0,8.238015174865723
2016-05-17,8.8100004196167,8.59000015258789,8.729999542236328,8.630000114440918,7385444.0,8.125036239624023
2016-05-18,8.520000457763672,7.980000019073486,8.5,8.069999694824219,10189073.0,7.597802639007568
2016-05-19,8.270000457763672,8.020000457763672,8.119999885559082,8.09000015258789,7010372.0,7.61663293838501
2016-05-20,8.1899995803833,7.900000095367432,7.96999979019165,8.180000305175781,5522114.0,7.701366901397705
2016-05-23,8.289999961853027,8.109999656677246,8.140000343322754,8.279999732971191,5739160.0,7.795515060424805
2016-05-24,8.260000228881836,8.079999923706055,8.239999771118164,8.140000343322754,4461979.0,7.6637067794799805
2016-05-25,8.260000228881836,8.079999923706055,8.220000267028809,8.149999618530273,4565162.0,7.673121929168701
2016-05-26,8.199999809265137,7.889999866485596,8.149999618530273,8.130000114440918,6781944.0,7.654292106628418
2016-05-27,8.40999984741211,8.09000015258789,8.140000343322754,8.3100004196167,8752673.0,7.823759078979492
2016-05-30,8.319999694824219,8.149999618530273,8.260000228881836,8.270000457763672,4578920.0,7.786101818084717
2016-05-31,8.699999809265137,8.239999771118164,8.239999771118164,8.680000305175781,11433776.0,8.172111511230469
2016-06-01,8.789999961853027,8.59000015258789,8.6899995803833,8.680000305175781,10986486.0,8.172111511230469
2016-06-02,8.760000228881836,8.619999885559082,8.699999809265137,8.75,7544296.0,8.238015174865723
2016-06-03,9.0,8.649999618530273,8.789999961853027,8.979999542236328,12113711.0,8.45455551147461
2016-06-06,9.069999694824219,8.84000015258789,8.930000305175781,8.890000343322754,7839413.0,8.36982250213623
2016-06-07,8.960000038146973,8.770000457763672,8.930000305175781,8.84000015258789,5519087.0,8.322747230529785
2016-06-08,9.020000457763672,8.760000228881836,8.819999694824219,8.890000343322754,9107791.0,8.36982250213623
2016-06-13,8.789999961853027,8.270000457763672,8.789999961853027,8.289999961853027,9278102.0,7.804929733276367
2016-06-14,8.329999923706055,8.15999984741211,8.229999542236328,8.279999732971191,4760886.0,7.795515060424805
2016-06-15,8.609999656677246,8.15999984741211,8.199999809265137,8.5600004196167,7168599.0,8.05913257598877
2016-06-16,8.569999694824219,8.34000015258789,8.520000457763672,8.420000076293945,6716488.0,7.927323341369629
2016-06-17,8.65999984741211,8.430000305175781,8.449999809265137,8.510000228881836,7770767.0,8.01205825805664
2016-06-20,8.569999694824219,8.359999656677246,8.520000457763672,8.5,4348037.0,8.002643585205078
2016-06-21,9.25,8.520000457763672,8.520000457763672,8.84000015258789,17168116.0,8.322747230529785
2016-06-22,8.90999984741211,8.680000305175781,8.729999542236328,8.890000343322754,10983608.0,8.36982250213623
2016-06-23,8.9399995803833,8.739999771118164,8.880000114440918,8.8100004196167,7972282.0,8.294504165649414
2016-06-24,8.880000114440918,8.359999656677246,8.800000190734863,8.619999885559082,8968803.0,8.115621566772461
2016-06-27,8.949999809265137,8.5600004196167,8.5600004196167,8.930000305175781,8891330.0,8.407482147216797
2016-06-28,9.0,8.829999923706055,8.859999656677246,8.970000267028809,8537815.0,8.445141792297363
2016-06-29,9.039999961853027,8.869999885559082,8.930000305175781,8.880000114440918,7736159.0,8.426163673400879
2016-06-30,9.149999618530273,8.880000114440918,8.9399995803833,9.130000114440918,11874924.0,8.663387298583984
2016-07-01,9.25,8.989999771118164,9.130000114440918,9.0,8833773.0,8.540030479431152
2016-07-04,9.210000038146973,8.869999885559082,8.949999809265137,9.1899995803833,9580172.0,8.720319747924805
2016-07-05,9.390000343322754,9.170000076293945,9.170000076293945,9.270000457763672,10234689.0,8.796232223510742
2016-07-06,9.300000190734863,9.140000343322754,9.220000267028809,9.220000267028809,8012036.0,8.748786926269531
2016-07-07,9.260000228881836,9.069999694824219,9.220000267028809,9.210000038146973,7089190.0,8.739298820495605
2016-07-08,9.260000228881836,9.119999885559082,9.1899995803833,9.170000076293945,5177987.0,8.701342582702637
2016-07-11,9.270000457763672,9.170000076293945,9.170000076293945,9.199999809265137,7752149.0,8.729808807373047
2016-07-12,9.359999656677246,9.149999618530273,9.239999771118164,9.359999656677246,9926614.0,8.881631851196289
2016-07-13,9.460000038146973,9.300000190734863,9.359999656677246,9.4399995803833,8109106.0,8.95754337310791
2016-07-14,9.649999618530273,9.40999984741211,9.40999984741211,9.59000015258789,10401338.0,9.09987735748291
2016-07-15,9.649999618530273,9.449999809265137,9.569999694824219,9.579999923706055,7866319.0,9.090388298034668
2016-07-18,10.069999694824219,9.520000457763672,9.59000015258789,9.970000267028809,17494961.0,9.460456848144531
2016-07-19,10.470000267028809,9.850000381469727,9.899999618530273,10.140000343322754,22675166.0,9.621768951416016
2016-07-20,10.199999809265137,9.979999542236328,10.100000381469727,10.1899995803833,11504752.0,9.669212341308594
2016-07-21,10.619999885559082,10.079999923706055,10.140000343322754,10.449999809265137,18332642.0,9.915924072265625
2016-07-22,11.359999656677246,10.34000015258789,10.380000114440918,11.039999961853027,27838999.0,10.4757719039917
2016-07-25,11.029999732971191,10.649999618530273,11.029999732971191,10.930000305175781,17416137.0,10.371393203735352
2016-07-26,11.359999656677246,10.729999542236328,10.8100004196167,11.020000457763672,18428721.0,10.456793785095215
2016-07-27,10.989999771118164,10.020000457763672,10.989999771118164,10.220000267028809,22526369.0,9.69767951965332
2016-07-28,10.460000038146973,10.039999961853027,10.100000381469727,10.430000305175781,12473088.0,9.896946907043457
2016-07-29,10.529999732971191,10.119999885559082,10.399999618530273,10.140000343322754,8824205.0,9.621768951416016
2016-08-01,10.140000343322754,9.619999885559082,10.130000114440918,9.880000114440918,10309659.0,9.375056266784668
2016-08-02,10.119999885559082,9.829999923706055,9.899999618530273,10.09000015258789,7058468.0,9.574323654174805
2016-08-03,10.949999809265137,10.029999732971191,10.039999961853027,10.859999656677246,17697873.0,10.304969787597656
2016-08-04,11.119999885559082,10.579999923706055,10.729999542236328,10.930000305175781,18027017.0,10.371393203735352
2016-08-05,11.279999732971191,10.720000267028809,10.859999656677246,10.739999771118164,13765971.0,10.191102981567383
2016-08-08,10.9399995803833,10.460000038146973,10.739999771118164,10.84000015258789,8749543.0,10.285992622375488
2016-08-09,10.850000381469727,10.630000114440918,10.75,10.760000228881836,9530942.0,10.210081100463867
2016-08-10,10.920000076293945,10.670000076293945,10.710000038146973,10.8100004196167,8876498.0,10.257526397705078
2016-08-11,10.859999656677246,10.449999809265137,10.800000190734863,10.489999771118164,8591738.0,9.953880310058594
2016-08-12,10.699999809265137,10.420000076293945,10.420000076293945,10.680000305175781,7426477.0,10.134170532226562
2016-08-15,11.079999923706055,10.619999885559082,10.670000076293945,10.949999809265137,10586660.0,10.39037036895752
2016-08-16,11.199999809265137,10.930000305175781,10.979999542236328,11.130000114440918,10370315.0,10.561171531677246
2016-08-17,11.239999771118164,11.020000457763672,11.079999923706055,11.180000305175781,9988962.0,10.608616828918457
2016-08-18,11.229999542236328,11.039999961853027,11.109999656677246,11.180000305175781,8990703.0,10.608616828918457
2016-08-19,11.880000114440918,11.15999984741211,11.239999771118164,11.6899995803833,15828030.0,11.092551231384277
2016-08-22,11.5,11.100000381469727,11.390000343322754,11.119999885559082,13418753.0,10.55168342590332
2016-08-23,11.739999771118164,11.0600004196167,11.09000015258789,11.600000381469727,14273155.0,11.00715160369873
2016-08-24,12.119999885559082,11.449999809265137,11.550000190734863,11.970000267028809,15600217.0,11.358241081237793
2016-08-25,12.489999771118164,11.869999885559082,11.869999885559082,12.359999656677246,21309344.0,11.728307723999023
2016-08-26,12.9399995803833,12.260000228881836,12.359999656677246,12.699999809265137,18521019.0,12.050931930541992
2016-08-29,13.5,12.569999694824219,12.989999771118164,12.59000015258789,20765664.0,11.946555137634277
2016-08-30,12.800000190734863,12.039999961853027,12.649999618530273,12.069999694824219,20248062.0,11.453128814697266
2016-08-31,12.4399995803833,12.130000114440918,12.130000114440918,12.239999771118164,14383911.0,11.614442825317383
2016-09-01,12.359999656677246,11.779999732971191,12.119999885559082,11.84000015258789,15642225.0,11.234885215759277
2016-09-02,12.210000038146973,11.770000457763672,11.770000457763672,11.819999694824219,12527462.0,11.215906143188477
2016-09-05,12.079999923706055,11.699999809265137,11.899999618530273,12.039999961853027,9908721.0,11.424663543701172
2016-09-06,12.75,11.949999809265137,12.039999961853027,12.729999542236328,16117014.0,12.079399108886719
2016-09-07,12.84000015258789,12.479999542236328,12.720000267028809,12.579999923706055,9809213.0,11.937065124511719
2016-09-08,12.800000190734863,12.220000267028809,12.550000190734863,12.640000343322754,11896611.0,11.993998527526855
2016-09-09,12.630000114440918,12.0,12.569999694824219,12.039999961853027,13271812.0,11.424663543701172
2016-09-12,11.779999732971191,11.239999771118164,11.699999809265137,11.260000228881836,11963044.0,10.684528350830078
2016-09-13,11.5,11.199999809265137,11.319999694824219,11.369999885559082,6012520.0,10.788905143737793
2016-09-14,11.420000076293945,11.100000381469727,11.229999542236328,11.130000114440918,7460244.0,10.561171531677246
2016-09-19,11.609999656677246,11.180000305175781,11.229999542236328,11.4399995803833,6833521.0,10.855327606201172
2016-09-20,11.630000114440918,11.390000343322754,11.4399995803833,11.520000457763672,3646827.0,10.93124008178711
2016-09-21,11.899999618530273,11.479999542236328,11.510000228881836,11.800000190734863,6754725.0,11.196928977966309
2016-09-22,11.960000038146973,11.65999984741211,11.880000114440918,11.8100004196167,6490449.0,11.206418991088867
2016-09-23,12.220000267028809,11.75,11.829999923706055,12.170000076293945,11617606.0,11.548020362854004
2016-09-26,11.9399995803833,11.430000305175781,11.880000114440918,11.5,10077181.0,10.912261009216309
2016-09-27,11.6899995803833,11.390000343322754,11.430000305175781,11.640000343322754,5284199.0,11.045105934143066
2016-09-28,11.930000305175781,11.609999656677246,11.65999984741211,11.739999771118164,5020508.0,11.139995574951172
2016-09-29,12.079999923706055,11.760000228881836,11.800000190734863,11.960000038146973,6035095.0,11.34875202178955
2016-09-30,12.079999923706055,11.819999694824219,11.920000076293945,11.970000267028809,6568099.0,11.358241081237793
2016-10-10,12.399999618530273,12.010000228881836,12.050000190734863,12.380000114440918,8744453.0,11.74728775024414
2016-10-11,12.539999961853027,12.300000190734863,12.399999618530273,12.510000228881836,6602743.0,11.870643615722656
2016-10-12,12.720000267028809,12.329999923706055,12.430000305175781,12.640000343322754,9719111.0,11.993998527526855
2016-10-13,12.779999732971191,12.510000228881836,12.640000343322754,12.579999923706055,8608661.0,11.937065124511719
2016-10-14,12.579999923706055,11.949999809265137,12.520000457763672,12.220000267028809,15100135.0,11.595463752746582
2016-10-17,12.079999923706055,11.880000114440918,11.970000267028809,11.920000076293945,9078420.0,11.310796737670898
2016-10-18,12.180000305175781,11.890000343322754,11.890000343322754,12.109999656677246,5160867.0,11.491085052490234
2016-10-19,12.239999771118164,12.029999732971191,12.109999656677246,12.119999885559082,4668768.0,11.500575065612793
2016-10-20,12.800000190734863,12.369999885559082,12.399999618530273,12.579999923706055,23215692.0,11.937065124511719
2016-10-21,12.5,12.15999984741211,12.430000305175781,12.34000015258789,11379221.0,11.709331512451172
2016-10-24,12.569999694824219,12.260000228881836,12.329999923706055,12.470000267028809,8093229.0,11.832687377929688
2016-10-25,12.75,12.430000305175781,12.479999542236328,12.739999771118164,10082771.0,12.088888168334961
2016-10-26,13.09000015258789,12.619999885559082,12.739999771118164,12.979999542236328,15951226.0,12.316621780395508
2016-10-27,12.960000038146973,12.579999923706055,12.850000381469727,12.630000114440918,9795990.0,11.98451042175293
2016-10-28,13.100000381469727,12.460000038146973,12.579999923706055,12.760000228881836,16075644.0,12.107865333557129
2016-10-31,12.5,12.180000305175781,12.369999885559082,12.270000457763672,11996805.0,11.642909049987793
2016-11-01,12.420000076293945,12.289999961853027,12.300000190734863,12.34000015258789,5293088.0,11.709331512451172
2016-11-02,12.449999809265137,12.220000267028809,12.359999656677246,12.279999732971191,6048030.0,11.652397155761719
2016-11-03,12.460000038146973,12.210000038146973,12.279999732971191,12.350000381469727,6936671.0,11.718820571899414
2016-11-04,12.529999732971191,12.319999694824219,12.350000381469727,12.460000038146973,6222576.0,11.823198318481445
2016-11-07,12.470000267028809,12.289999961853027,12.449999809265137,12.449999809265137,4687638.0,11.81371021270752
2016-11-08,12.6899995803833,12.460000038146973,12.510000228881836,12.65999984741211,6495859.0,12.01297664642334
2016-11-09,12.6899995803833,12.25,12.609999656677246,12.399999618530273,7503912.0,11.766263961791992
2016-11-10,12.760000228881836,12.510000228881836,12.609999656677246,12.75,8858335.0,12.098377227783203
2016-11-11,12.760000228881836,12.470000267028809,12.710000038146973,12.59000015258789,9188374.0,11.946555137634277
2016-11-14,12.989999771118164,12.0,12.880000114440918,12.149999618530273,25789881.0,11.529040336608887
2016-11-15,12.15999984741211,11.789999961853027,12.15999984741211,11.979999542236328,15891982.0,11.367730140686035
2016-11-16,12.069999694824219,11.789999961853027,12.029999732971191,11.84000015258789,9618018.0,11.234885215759277
2016-11-17,11.920000076293945,11.819999694824219,11.869999885559082,11.880000114440918,7049509.0,11.272841453552246
2016-11-18,11.9399995803833,11.8100004196167,11.890000343322754,11.829999923706055,6378903.0,11.225396156311035
2016-11-21,12.0,11.760000228881836,11.8100004196167,11.989999771118164,9712224.0,11.377219200134277
2016-11-22,12.029999732971191,11.930000305175781,12.0,12.0,6267670.0,11.386707305908203
2016-11-23,12.039999961853027,11.470000267028809,12.029999732971191,11.510000228881836,16424463.0,10.921751022338867
2016-11-24,11.6899995803833,11.430000305175781,11.449999809265137,11.520000457763672,7840576.0,10.93124008178711
2016-11-25,11.609999656677246,11.140000343322754,11.550000190734863,11.350000381469727,7202411.0,10.769927978515625
2016-11-28,11.5600004196167,11.3100004196167,11.350000381469727,11.4399995803833,5731750.0,10.855327606201172
2016-11-29,11.609999656677246,11.40999984741211,11.470000267028809,11.470000267028809,4790167.0,10.883795738220215
2016-11-30,11.579999923706055,11.380000114440918,11.470000267028809,11.489999771118164,4296545.0,10.902772903442383
2016-12-01,11.619999885559082,11.380000114440918,11.520000457763672,11.460000038146973,4833896.0,10.874305725097656
2016-12-02,11.529999732971191,11.199999809265137,11.529999732971191,11.210000038146973,4475124.0,10.63708209991455
2016-12-05,11.140000343322754,10.880000114440918,11.140000343322754,10.930000305175781,5021959.0,10.371393203735352
2016-12-06,11.050000190734863,10.609999656677246,10.949999809265137,10.75,6964686.0,10.200592994689941
2016-12-07,10.989999771118164,10.680000305175781,10.739999771118164,10.970000267028809,4931344.0,10.40934944152832
2016-12-08,11.069999694824219,10.920000076293945,10.960000038146973,11.0,3469454.0,10.437814712524414
2016-12-09,11.0600004196167,10.819999694824219,11.0600004196167,10.869999885559082,3185757.0,10.314458847045898
2016-12-12,10.890000343322754,10.010000228881836,10.859999656677246,10.079999923706055,7233786.0,9.564833641052246
2016-12-13,10.170000076293945,9.9399995803833,10.0,10.079999923706055,3852514.0,9.564833641052246
2016-12-14,10.1899995803833,9.949999809265137,10.100000381469727,10.069999694824219,5281687.0,9.555344581604004
2016-12-15,10.479999542236328,10.010000228881836,10.079999923706055,10.25,5331502.0,9.726144790649414
2016-12-16,10.449999809265137,10.229999542236328,10.25,10.359999656677246,3751123.0,9.830523490905762
2016-12-19,10.569999694824219,10.279999732971191,10.319999694824219,10.449999809265137,4049439.0,9.915924072265625
2016-12-20,10.550000190734863,10.399999618530273,10.399999618530273,10.479999542236328,3395744.0,9.944391250610352
2016-12-21,10.729999542236328,10.470000267028809,10.470000267028809,10.699999809265137,4086842.0,10.15314769744873
2016-12-22,10.729999542236328,10.539999961853027,10.699999809265137,10.6899995803833,3148871.0,10.143658638000488
2016-12-23,10.720000267028809,10.420000076293945,10.6899995803833,10.449999809265137,2926230.0,9.915924072265625
2016-12-26,10.6899995803833,10.350000381469727,10.390000343322754,10.649999618530273,3092845.0,10.10570240020752
2016-12-27,10.800000190734863,10.630000114440918,10.630000114440918,10.6899995803833,2938537.0,10.143658638000488
2016-12-28,10.930000305175781,10.640000343322754,10.739999771118164,10.789999961853027,4207205.0,10.238548278808594
2016-12-29,10.949999809265137,10.720000267028809,10.779999732971191,10.84000015258789,3271813.0,10.285992622375488
2016-12-30,10.899999618530273,10.619999885559082,10.84000015258789,10.6899995803833,3674001.0,10.143658638000488
2017-01-03,10.850000381469727,10.619999885559082,10.65999984741211,10.760000228881836,3994644.0,10.210081100463867
2017-01-04,10.84000015258789,10.640000343322754,10.75,10.84000015258789,4134428.0,10.285992622375488
2017-01-05,11.229999542236328,10.800000190734863,10.84000015258789,11.050000190734863,8424557.0,10.485260009765625
2017-01-06,11.109999656677246,10.90999984741211,11.029999732971191,10.960000038146973,4483119.0,10.399859428405762
2017-01-09,11.0,10.760000228881836,11.0,10.920000076293945,4572694.0,10.36190414428711
2017-01-10,10.989999771118164,10.6899995803833,10.869999885559082,10.720000267028809,4486898.0,10.172125816345215
2017-01-11,10.789999961853027,10.289999961853027,10.720000267028809,10.390000343322754,5309427.0,9.858990669250488
2017-01-12,10.5600004196167,10.359999656677246,10.4399995803833,10.369999885559082,3022711.0,9.840012550354004
2017-01-13,10.430000305175781,10.09000015258789,10.399999618530273,10.109999656677246,3634101.0,9.593300819396973
2017-01-16,10.180000305175781,9.149999618530273,10.0600004196167,9.699999809265137,4938849.0,9.204256057739258
2017-01-17,9.770000457763672,9.399999618530273,9.710000038146973,9.729999542236328,4515728.0,9.232722282409668
2017-01-18,9.710000038146973,9.5600004196167,9.710000038146973,9.569999694824219,2731476.0,9.080899238586426
2017-01-19,9.729999542236328,9.300000190734863,9.579999923706055,9.609999656677246,3215386.0,9.118853569030762
2017-01-20,9.789999961853027,9.59000015258789,9.600000381469727,9.739999771118164,2625029.0,9.24221134185791
2017-01-23,9.90999984741211,9.720000267028809,9.75,9.829999923706055,3737576.0,9.327611923217773
2017-01-24,9.880000114440918,9.649999618530273,9.880000114440918,9.6899995803833,2739148.0,9.1947660446167
2017-01-25,9.8100004196167,9.65999984741211,9.65999984741211,9.710000038146973,2268261.0,9.2137451171875
2017-01-26,9.829999923706055,9.6899995803833,9.760000228881836,9.800000190734863,2110624.0,9.299144744873047
2017-02-03,9.84000015258789,9.720000267028809,9.760000228881836,9.760000228881836,2293062.0,9.261189460754395
2017-02-06,10.069999694824219,9.710000038146973,9.779999732971191,10.050000190734863,5738439.0,9.536368370056152
2017-02-07,10.3100004196167,10.020000457763672,10.210000038146973,10.079999923706055,7478538.0,9.564833641052246
2017-02-08,10.0600004196167,9.770000457763672,10.0,10.020000457763672,5870485.0,9.507901191711426
2017-02-09,10.09000015258789,9.930000305175781,10.0,10.029999732971191,4171138.0,9.517390251159668
2017-02-10,10.09000015258789,10.010000228881836,10.039999961853027,10.050000190734863,3707746.0,9.536368370056152
2017-02-13,10.149999618530273,10.010000228881836,10.010000228881836,10.100000381469727,4118931.0,9.583812713623047
2017-02-14,10.119999885559082,10.020000457763672,10.119999885559082,10.069999694824219,3108648.0,9.555344581604004
2017-02-15,10.130000114440918,9.949999809265137,10.100000381469727,9.970000267028809,4161850.0,9.460456848144531
2017-02-16,10.119999885559082,9.9399995803833,9.970000267028809,10.100000381469727,4854385.0,9.583812713623047
2017-02-17,10.390000343322754,10.029999732971191,10.289999961853027,10.050000190734863,7553243.0,9.536368370056152
2017-02-20,10.140000343322754,9.90999984741211,10.0,10.130000114440918,4999306.0,9.612279891967773
2017-02-21,10.220000267028809,10.039999961853027,10.079999923706055,10.1899995803833,4614875.0,9.669212341308594
2017-02-22,10.239999771118164,10.140000343322754,10.1899995803833,10.239999771118164,4117850.0,9.716657638549805
2017-02-23,10.289999961853027,10.149999618530273,10.210000038146973,10.210000038146973,4436615.0,9.688191413879395
2017-02-24,10.289999961853027,10.149999618530273,10.170000076293945,10.25,3105082.0,9.726144790649414
2017-02-27,10.270000457763672,10.119999885559082,10.25,10.180000305175781,4087742.0,9.659723281860352
2017-02-28,10.550000190734863,10.180000305175781,10.180000305175781,10.470000267028809,8762856.0,9.93490219116211
2017-03-01,10.710000038146973,10.270000457763672,10.399999618530273,10.3100004196167,12752657.0,9.783080101013184
2017-03-02,10.34000015258789,10.079999923706055,10.300000190734863,10.119999885559082,8741690.0,9.602789878845215
2017-03-03,10.109999656677246,9.970000267028809,10.09000015258789,10.020000457763672,4533539.0,9.507901191711426
2017-03-06,10.119999885559082,10.010000228881836,10.029999732971191,10.09000015258789,3269138.0,9.574323654174805
2017-03-07,10.15999984741211,10.0600004196167,10.09000015258789,10.149999618530273,3443868.0,9.631256103515625
2017-03-08,10.1899995803833,10.09000015258789,10.170000076293945,10.140000343322754,3059880.0,9.621768951416016
2017-03-09,10.149999618530273,9.920000076293945,10.149999618530273,10.010000228881836,4340603.0,9.498412132263184
2017-03-10,10.039999961853027,9.970000267028809,10.0,10.0,2540988.0,9.488922119140625
2017-03-13,10.0,9.850000381469727,9.989999771118164,9.979999542236328,3714105.0,9.469944953918457
2017-03-14,10.0600004196167,9.960000038146973,9.979999542236328,10.039999961853027,2860346.0,9.526878356933594
2017-03-15,10.029999732971191,9.819999694824219,10.029999732971191,9.859999656677246,4368462.0,9.356077194213867
2017-03-16,10.0,9.869999885559082,9.869999885559082,9.989999771118164,3230219.0,9.479434967041016
2017-03-17,10.069999694824219,9.930000305175781,10.010000228881836,9.949999809265137,4017095.0,9.441478729248047
2017-03-20,10.0,9.829999923706055,9.989999771118164,9.920000076293945,4419303.0,9.413012504577637
2017-03-21,9.920000076293945,9.649999618530273,9.90999984741211,9.770000457763672,5396359.0,9.270679473876953
2017-03-22,9.770000457763672,9.569999694824219,9.720000267028809,9.6899995803833,4431733.0,9.1947660446167
2017-03-23,9.75,9.5600004196167,9.710000038146973,9.600000381469727,4057369.0,9.109366416931152
2017-03-24,9.779999732971191,9.600000381469727,9.649999618530273,9.680000305175781,4918918.0,9.185276985168457
2017-03-27,9.6899995803833,9.550000190734863,9.600000381469727,9.609999656677246,3745626.0,9.118853569030762
2017-03-28,9.869999885559082,9.569999694824219,9.630000114440918,9.789999961853027,5969445.0,9.289655685424805
2017-03-29,9.739999771118164,9.529999732971191,9.720000267028809,9.59000015258789,4456501.0,9.09987735748291
2017-03-30,9.510000228881836,9.149999618530273,9.489999771118164,9.210000038146973,6770845.0,8.739298820495605
2017-03-31,9.260000228881836,9.15999984741211,9.199999809265137,9.239999771118164,3259184.0,8.7677640914917
2017-04-05,9.390000343322754,9.210000038146973,9.25,9.380000114440918,4944522.0,8.900609970092773
2017-04-06,9.470000267028809,9.329999923706055,9.380000114440918,9.430000305175781,3815456.0,8.948054313659668
2017-04-07,9.489999771118164,9.350000381469727,9.390000343322754,9.449999809265137,3036010.0,8.967032432556152
2017-04-10,9.539999961853027,9.369999885559082,9.40999984741211,9.390000343322754,3822161.0,8.910099029541016
2017-04-11,9.399999618530273,9.210000038146973,9.350000381469727,9.380000114440918,3395206.0,8.900609970092773
2017-04-12,9.5,9.260000228881836,9.430000305175781,9.3100004196167,3924985.0,8.834187507629395
2017-04-13,9.380000114440918,9.260000228881836,9.3100004196167,9.359999656677246,2544723.0,8.881631851196289
2017-04-14,9.350000381469727,9.180000305175781,9.34000015258789,9.199999809265137,3318383.0,8.729808807373047
2017-04-17,9.1899995803833,8.880000114440918,9.1899995803833,8.920000076293945,3967242.0,8.464119911193848
2017-04-18,9.010000228881836,8.710000038146973,8.920000076293945,8.819999694824219,3398657.0,8.369230270385742
2017-04-19,8.800000190734863,8.5,8.800000190734863,8.59000015258789,3700594.0,8.150984764099121
2017-04-20,8.630000114440918,8.300000190734863,8.609999656677246,8.34000015258789,4425030.0,7.913761615753174
2017-04-21,8.449999809265137,8.329999923706055,8.350000381469727,8.369999885559082,2435637.0,7.942228317260742
2017-04-24,8.369999885559082,7.940000057220459,8.369999885559082,8.0,4145241.0,7.5911383628845215
2017-04-25,8.100000381469727,7.980000019073486,8.020000457763672,8.0,2838485.0,7.5911383628845215
2017-04-26,8.029999732971191,7.940000057220459,8.010000228881836,7.989999771118164,2654305.0,7.5816497802734375
2017-04-27,8.260000228881836,7.869999885559082,7.960000038146973,8.239999771118164,4134339.0,7.818872928619385
2017-04-28,8.329999923706055,8.180000305175781,8.180000305175781,8.300000190734863,2161755.0,7.8758063316345215
2017-05-02,8.390000343322754,8.229999542236328,8.300000190734863,8.270000457763672,1862863.0,7.847339630126953
2017-05-03,8.319999694824219,8.109999656677246,8.270000457763672,8.1899995803833,2667266.0,7.771427631378174
2017-05-04,8.260000228881836,8.100000381469727,8.180000305175781,8.15999984741211,2209326.0,7.742961406707764
2017-05-05,8.180000305175781,8.020000457763672,8.130000114440918,8.140000343322754,2330005.0,7.7239837646484375
2017-05-08,8.6899995803833,7.940000057220459,8.109999656677246,8.130000114440918,5640552.0,7.714494705200195
2017-05-09,8.079999923706055,7.820000171661377,7.980000019073486,8.050000190734863,4236517.0,7.638583183288574
2017-05-10,8.149999618530273,7.900000095367432,8.0600004196167,7.909999847412109,3145948.0,7.505738258361816
2017-05-11,7.860000133514404,7.619999885559082,7.849999904632568,7.769999980926514,3371753.0,7.372893810272217
2017-05-12,7.789999961853027,7.650000095367432,7.78000020980835,7.760000228881836,2680759.0,7.363404750823975
2017-05-15,7.820000171661377,7.699999809265137,7.789999961853027,7.769999980926514,1996479.0,7.372893810272217
2017-05-16,7.989999771118164,7.679999828338623,7.760000228881836,7.960000038146973,3528795.0,7.553182601928711
2017-05-17,8.079999923706055,7.940000057220459,7.96999979019165,7.980000019073486,2839011.0,7.572160720825195
2017-05-18,7.96999979019165,7.860000133514404,7.900000095367432,7.960000038146973,2494521.0,7.553182601928711
2017-05-19,7.980000019073486,7.869999885559082,7.960000038146973,7.949999809265137,1673641.0,7.543694019317627
2017-05-22,7.960000038146973,7.699999809265137,7.949999809265137,7.739999771118164,2083485.0,7.34442663192749
2017-05-23,7.769999980926514,7.380000114440918,7.739999771118164,7.389999866485596,3965946.0,7.012314319610596
2017-05-24,7.389999866485596,7.21999979019165,7.389999866485596,7.369999885559082,2706032.0,6.993336200714111
2017-05-25,7.559999942779541,7.239999771118164,7.369999885559082,7.519999980926514,3257099.0,7.135669708251953
2017-05-26,7.519999980926514,7.429999828338623,7.46999979019165,7.46999979019165,1642523.0,7.1548261642456055
2017-05-31,7.650000095367432,7.389999866485596,7.579999923706055,7.46999979019165,2392880.0,7.1548261642456055
2017-06-01,7.46999979019165,7.190000057220459,7.46999979019165,7.199999809265137,2476807.0,6.8962178230285645
2017-06-02,7.369999885559082,7.139999866485596,7.210000038146973,7.349999904632568,2563201.0,7.039889812469482
2017-06-05,7.460000038146973,7.329999923706055,7.349999904632568,7.440000057220459,2732989.0,7.126092433929443
2017-06-06,7.510000228881836,7.380000114440918,7.440000057220459,7.489999771118164,2339970.0,7.173982620239258
2017-06-07,7.670000076293945,7.449999809265137,7.449999809265137,7.670000076293945,3902546.0,7.346388339996338
2017-06-08,7.690000057220459,7.570000171661377,7.679999828338623,7.610000133514404,2905987.0,7.288919448852539
2017-06-09,7.630000114440918,7.510000228881836,7.599999904632568,7.619999885559082,2105425.0,7.298497200012207
2017-06-12,7.630000114440918,7.480000019073486,7.53000020980835,7.489999771118164,2335658.0,7.173982620239258
2017-06-13,7.71999979019165,7.429999828338623,7.429999828338623,7.710000038146973,4589691.0,7.384700298309326
2017-06-14,7.71999979019165,7.619999885559082,7.670000076293945,7.679999828338623,3239193.0,7.355966091156006
2017-06-15,7.949999809265137,7.699999809265137,7.699999809265137,7.929999828338623,5672491.0,7.5954179763793945
2017-06-16,8.100000381469727,7.809999942779541,8.039999961853027,7.840000152587891,4778360.0,7.509215831756592
2017-06-19,7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0.0,7.509215831756592
2017-06-20,7.929999828338623,7.840000152587891,7.929999828338623,7.860000133514404,2261812.0,7.528371810913086
2017-06-21,7.909999847412109,7.769999980926514,7.860000133514404,7.880000114440918,2117097.0,7.547528266906738
2017-06-22,7.949999809265137,7.670000076293945,7.849999904632568,7.679999828338623,4344114.0,7.355966091156006
2017-06-23,7.739999771118164,7.449999809265137,7.699999809265137,7.630000114440918,3940990.0,7.308075904846191
2017-06-26,7.880000114440918,7.579999923706055,7.590000152587891,7.860000133514404,3746002.0,7.528371810913086
2017-06-27,7.989999771118164,7.809999942779541,7.849999904632568,7.829999923706055,3832790.0,7.499637126922607
2017-06-28,7.840000152587891,7.690000057220459,7.840000152587891,7.71999979019165,2416200.0,7.394278049468994
2017-06-29,7.829999923706055,7.71999979019165,7.730000019073486,7.820000171661377,1852188.0,7.4900593757629395
2017-06-30,7.849999904632568,7.739999771118164,7.849999904632568,7.820000171661377,1515000.0,7.4900593757629395
2017-07-03,7.920000076293945,7.800000190734863,7.800000190734863,7.900000095367432,2378099.0,7.566684246063232
2017-07-04,7.940000057220459,7.829999923706055,7.929999828338623,7.860000133514404,1894884.0,7.528371810913086
2017-07-05,7.940000057220459,7.820000171661377,7.869999885559082,7.920000076293945,2730797.0,7.585840225219727
2017-07-06,7.949999809265137,7.860000133514404,7.920000076293945,7.940000057220459,2656871.0,7.6049957275390625
2017-07-07,8.050000190734863,7.900000095367432,7.940000057220459,8.039999961853027,4152572.0,7.700777053833008
2017-07-10,8.079999923706055,7.96999979019165,8.029999732971191,7.989999771118164,3839339.0,7.652886867523193
2017-07-11,8.069999694824219,7.940000057220459,8.020000457763672,8.010000228881836,2918429.0,7.6720428466796875
2017-07-12,8.09000015258789,7.710000038146973,7.96999979019165,7.869999885559082,3705610.0,7.537949085235596
2017-07-13,7.889999866485596,7.769999980926514,7.840000152587891,7.829999923706055,3122068.0,7.499637126922607
2017-07-14,7.840000152587891,7.75,7.829999923706055,7.789999961853027,1568808.0,7.461325168609619
2017-07-17,7.789999961853027,7.199999809265137,7.789999961853027,7.21999979019165,4786761.0,6.915374279022217
2017-07-18,7.349999904632568,7.179999828338623,7.230000019073486,7.320000171661377,1717097.0,7.011155128479004
2017-07-19,7.460000038146973,7.260000228881836,7.300000190734863,7.449999809265137,2577588.0,7.135669708251953
2017-07-20,7.690000057220459,7.429999828338623,7.449999809265137,7.599999904632568,3655774.0,7.279341697692871
2017-07-21,8.09000015258789,7.53000020980835,7.539999961853027,8.010000228881836,11208833.0,7.6720428466796875
2017-07-24,8.359999656677246,7.980000019073486,7.980000019073486,8.149999618530273,14182693.0,7.806135177612305
2017-07-25,8.130000114440918,7.949999809265137,8.109999656677246,8.0600004196167,6845436.0,7.719933986663818
2017-07-26,8.130000114440918,7.949999809265137,8.069999694824219,8.069999694824219,4659626.0,7.72951078414917
2017-07-27,8.1899995803833,7.949999809265137,8.039999961853027,8.109999656677246,6301319.0,7.767823219299316
2017-07-28,8.149999618530273,8.029999732971191,8.149999618530273,8.109999656677246,3922630.0,7.767823219299316
2017-07-31,8.149999618530273,8.020000457763672,8.069999694824219,8.079999923706055,4944843.0,7.739089488983154
2017-08-01,8.109999656677246,7.96999979019165,8.079999923706055,8.09000015258789,4792157.0,7.7486677169799805
2017-08-02,8.210000038146973,8.020000457763672,8.0600004196167,8.199999809265137,6589858.0,7.8540263175964355
2017-08-03,8.4399995803833,8.15999984741211,8.1899995803833,8.3100004196167,10365221.0,7.959385871887207
2017-08-04,8.329999923706055,8.029999732971191,8.279999732971191,8.050000190734863,5943854.0,7.710355281829834
2017-08-07,8.079999923706055,7.960000038146973,8.0600004196167,8.069999694824219,2906300.0,7.72951078414917
2017-08-08,8.149999618530273,8.010000228881836,8.029999732971191,8.0600004196167,3610087.0,7.719933986663818
2017-08-09,8.0600004196167,7.929999828338623,8.029999732971191,8.0,3314311.0,7.662464618682861
2017-08-10,8.029999732971191,7.789999961853027,7.96999979019165,7.960000038146973,4020095.0,7.624152183532715
2017-08-11,7.889999866485596,7.579999923706055,7.889999866485596,7.590000152587891,4616672.0,7.269763469696045
2017-08-14,7.869999885559082,7.599999904632568,7.599999904632568,7.849999904632568,2990109.0,7.51879358291626
2017-08-15,7.980000019073486,7.789999961853027,7.960000038146973,7.869999885559082,2174640.0,7.537949085235596
2017-08-16,7.989999771118164,7.820000171661377,7.880000114440918,7.980000019073486,2920588.0,7.643308639526367
2017-08-17,8.109999656677246,7.940000057220459,7.949999809265137,8.029999732971191,3400951.0,7.691198348999023
2017-08-18,8.0600004196167,7.929999828338623,8.0,8.029999732971191,2914839.0,7.691198348999023
2017-08-21,8.170000076293945,8.039999961853027,8.09000015258789,8.140000343322754,3500642.0,7.796558380126953
2017-08-22,8.140000343322754,7.960000038146973,8.109999656677246,8.0,2345608.0,7.662464618682861
2017-08-23,8.279999732971191,7.889999866485596,7.980000019073486,8.180000305175781,7083869.0,7.8348708152771
2017-08-24,8.15999984741211,7.929999828338623,8.130000114440918,7.96999979019165,4423904.0,7.633730411529541
2017-08-25,8.109999656677246,7.940000057220459,7.940000057220459,8.050000190734863,3377468.0,7.710355281829834
2017-08-28,8.25,8.0600004196167,8.069999694824219,8.170000076293945,7027229.0,7.825292587280273
2017-08-29,8.369999885559082,8.130000114440918,8.15999984741211,8.289999961853027,9555440.0,7.940229892730713
2017-08-30,8.470000267028809,8.210000038146973,8.270000457763672,8.319999694824219,8642090.0,7.968963146209717
2017-08-31,8.380000114440918,8.260000228881836,8.350000381469727,8.34000015258789,4781056.0,7.988119125366211
2017-09-01,8.359999656677246,8.260000228881836,8.34000015258789,8.270000457763672,4513280.0,7.921072959899902
2017-09-04,8.34000015258789,8.25,8.279999732971191,8.329999923706055,4465142.0,7.978540897369385
2017-09-05,8.359999656677246,8.199999809265137,8.319999694824219,8.289999961853027,4041242.0,7.940229892730713
2017-09-06,8.279999732971191,8.180000305175781,8.25,8.270000457763672,4353308.0,7.921072959899902
2017-09-07,8.300000190734863,8.130000114440918,8.279999732971191,8.140000343322754,3831500.0,7.796558380126953
2017-09-08,8.229999542236328,8.140000343322754,8.149999618530273,8.1899995803833,3254464.0,7.844447612762451
2017-09-11,8.430000305175781,8.180000305175781,8.1899995803833,8.399999618530273,6289550.0,8.045586585998535
2017-09-12,8.5,8.279999732971191,8.380000114440918,8.3100004196167,8604450.0,7.959385871887207
2017-09-13,8.430000305175781,8.300000190734863,8.329999923706055,8.420000076293945,4579296.0,8.06474494934082
2017-09-14,8.520000457763672,8.3100004196167,8.430000305175781,8.510000228881836,6395057.0,8.150946617126465
2017-09-15,8.520000457763672,8.359999656677246,8.510000228881836,8.40999984741211,4241104.0,8.05516529083252
2017-09-18,8.420000076293945,8.3100004196167,8.420000076293945,8.390000343322754,3050027.0,8.0360107421875
2017-09-19,8.399999618530273,8.229999542236328,8.359999656677246,8.25,4550951.0,7.901916980743408
2017-09-20,8.390000343322754,8.210000038146973,8.239999771118164,8.380000114440918,4969750.0,8.026432037353516
2017-09-21,8.380000114440918,8.220000267028809,8.350000381469727,8.229999542236328,2927899.0,7.882760047912598
2017-09-22,8.270000457763672,8.170000076293945,8.229999542236328,8.199999809265137,1828500.0,7.8540263175964355
2017-09-25,8.180000305175781,8.010000228881836,8.170000076293945,8.020000457763672,3106912.0,7.681621551513672
2017-09-26,8.079999923706055,7.929999828338623,8.029999732971191,8.069999694824219,2324304.0,7.72951078414917
2017-09-27,8.09000015258789,8.020000457763672,8.029999732971191,8.079999923706055,1302791.0,7.739089488983154
2017-09-28,8.119999885559082,7.96999979019165,8.09000015258789,7.96999979019165,1621112.0,7.633730411529541
2017-09-29,8.079999923706055,7.989999771118164,8.010000228881836,8.069999694824219,1429102.0,7.72951078414917
2017-10-09,8.170000076293945,8.0600004196167,8.15999984741211,8.119999885559082,3203236.0,7.777401447296143
2017-10-10,8.390000343322754,8.079999923706055,8.100000381469727,8.300000190734863,4376512.0,7.949807167053223
2017-10-11,8.399999618530273,8.270000457763672,8.399999618530273,8.289999961853027,7233461.0,7.940229892730713
2017-10-12,8.270000457763672,8.140000343322754,8.270000457763672,8.239999771118164,3690220.0,7.892338752746582
2017-10-13,8.260000228881836,8.170000076293945,8.229999542236328,8.220000267028809,3898142.0,7.873182773590088
2017-10-16,8.229999542236328,7.96999979019165,8.220000267028809,7.980000019073486,4966660.0,7.643308639526367
2017-10-17,8.050000190734863,7.940000057220459,7.980000019073486,8.020000457763672,2263439.0,7.681621551513672
2017-10-18,8.039999961853027,7.849999904632568,8.020000457763672,7.860000133514404,2837477.0,7.528371810913086
2017-10-19,7.889999866485596,7.690000057220459,7.860000133514404,7.820000171661377,3366141.0,7.4900593757629395
2017-10-20,7.940000057220459,7.75,7.800000190734863,7.929999828338623,2104751.0,7.5954179763793945
2017-10-23,7.949999809265137,7.920000076293945,7.940000057220459,7.929999828338623,1595260.0,7.5954179763793945
2017-10-24,7.929999828338623,7.800000190734863,7.929999828338623,7.880000114440918,1864229.0,7.547528266906738
2017-10-25,7.940000057220459,7.869999885559082,7.880000114440918,7.920000076293945,1428411.0,7.585840225219727
2017-10-26,8.0,7.880000114440918,7.929999828338623,7.980000019073486,2002602.0,7.643308639526367
2017-10-27,8.0,7.829999923706055,7.960000038146973,7.829999923706055,2705253.0,7.499637126922607
2017-10-30,7.900000095367432,7.599999904632568,7.829999923706055,7.679999828338623,2510220.0,7.355966091156006
2017-10-31,7.809999942779541,7.679999828338623,7.679999828338623,7.809999942779541,1638921.0,7.480481147766113
2017-11-01,7.940000057220459,7.760000228881836,7.829999923706055,7.869999885559082,1791887.0,7.537949085235596
2017-11-02,7.880000114440918,7.710000038146973,7.880000114440918,7.769999980926514,1506975.0,7.442169189453125
2017-11-03,7.769999980926514,7.559999942779541,7.760000228881836,7.619999885559082,2381791.0,7.298497200012207
2017-11-06,7.639999866485596,7.53000020980835,7.599999904632568,7.630000114440918,1667104.0,7.308075904846191
2017-11-07,7.619999885559082,7.550000190734863,7.619999885559082,7.610000133514404,2136328.0,7.288919448852539
2017-11-08,7.71999979019165,7.550000190734863,7.610000133514404,7.650000095367432,1807186.0,7.3272318840026855
2017-11-09,7.739999771118164,7.650000095367432,7.650000095367432,7.690000057220459,1701326.0,7.365543842315674
2017-11-10,7.809999942779541,7.659999847412109,7.659999847412109,7.769999980926514,2323200.0,7.442169189453125
2017-11-13,7.869999885559082,7.739999771118164,7.75,7.78000020980835,2385419.0,7.451746940612793
2017-11-14,7.78000020980835,7.550000190734863,7.760000228881836,7.579999923706055,3099953.0,7.260185241699219
2017-11-15,7.710000038146973,7.559999942779541,7.579999923706055,7.599999904632568,1625554.0,7.279341697692871
2017-11-16,7.949999809265137,7.570000171661377,7.579999923706055,7.699999809265137,4884382.0,7.375122547149658
2017-11-17,7.659999847412109,7.260000228881836,7.630000114440918,7.289999961853027,5023269.0,6.982420921325684
2017-11-20,7.329999923706055,7.170000076293945,7.230000019073486,7.320000171661377,1602785.0,7.011155128479004
2017-11-21,7.380000114440918,7.25,7.349999904632568,7.289999961853027,1411915.0,6.982420921325684
2017-11-22,7.329999923706055,7.21999979019165,7.329999923706055,7.21999979019165,1949646.0,6.915374279022217
2017-11-23,7.260000228881836,7.010000228881836,7.21999979019165,7.050000190734863,1986100.0,6.752546787261963
2017-11-24,7.260000228881836,7.050000190734863,7.050000190734863,7.239999771118164,2084749.0,6.934530735015869
2017-11-27,7.230000019073486,7.119999885559082,7.210000038146973,7.170000076293945,1182017.0,6.8674845695495605
2017-11-28,7.269999980926514,7.170000076293945,7.210000038146973,7.269999980926514,903030.0,6.963264465332031
2017-11-29,7.269999980926514,7.119999885559082,7.269999980926514,7.260000228881836,1109378.0,6.9536871910095215
2017-11-30,7.28000020980835,7.170000076293945,7.210000038146973,7.230000019073486,1512271.0,6.924952030181885
2017-12-01,7.28000020980835,7.159999847412109,7.190000057220459,7.269999980926514,1441401.0,6.963264465332031
2017-12-04,7.519999980926514,7.269999980926514,7.460000038146973,7.289999961853027,3449247.0,6.982420921325684
2017-12-05,7.329999923706055,7.070000171661377,7.21999979019165,7.150000095367432,2378507.0,6.848328113555908
2017-12-06,7.28000020980835,7.119999885559082,7.119999885559082,7.28000020980835,1648900.0,6.972843170166016
2017-12-07,7.570000171661377,7.400000095367432,7.53000020980835,7.409999847412109,4994177.0,7.097357749938965
2017-12-08,7.489999771118164,7.389999866485596,7.460000038146973,7.460000038146973,2916957.0,7.1452484130859375
2017-12-11,7.480000019073486,7.409999847412109,7.409999847412109,7.480000019073486,1676500.0,7.164404392242432
2017-12-12,7.590000152587891,7.340000152587891,7.429999828338623,7.380000114440918,2305690.0,7.0686235427856445
2017-12-13,7.489999771118164,7.380000114440918,7.400000095367432,7.480000019073486,997200.0,7.164404392242432
2017-12-14,7.489999771118164,7.409999847412109,7.480000019073486,7.460000038146973,1120501.0,7.1452484130859375
2017-12-15,7.46999979019165,7.369999885559082,7.460000038146973,7.440000057220459,1310901.0,7.126092433929443
2017-12-18,7.489999771118164,7.389999866485596,7.460000038146973,7.460000038146973,1266301.0,7.1452484130859375
2017-12-19,7.510000228881836,7.440000057220459,7.460000038146973,7.46999979019165,1163800.0,7.1548261642456055
2017-12-20,7.480000019073486,7.21999979019165,7.46999979019165,7.269999980926514,2238101.0,6.963264465332031
2017-12-21,7.300000190734863,7.139999866485596,7.269999980926514,7.239999771118164,1314548.0,6.934530735015869
2017-12-22,7.269999980926514,7.199999809265137,7.260000228881836,7.21999979019165,893019.0,6.915374279022217
2017-12-25,7.25,7.119999885559082,7.210000038146973,7.159999847412109,1267515.0,6.857905387878418
2017-12-26,7.260000228881836,7.130000114440918,7.139999866485596,7.239999771118164,1008400.0,6.934530735015869
2017-12-27,7.260000228881836,7.170000076293945,7.210000038146973,7.210000038146973,1194419.0,6.905796527862549
2017-12-28,7.289999961853027,7.190000057220459,7.199999809265137,7.25,1078401.0,6.944108486175537
2017-12-29,7.349999904632568,7.21999979019165,7.21999979019165,7.320000171661377,1209002.0,7.011155128479004
2018-01-02,7.400000095367432,7.269999980926514,7.320000171661377,7.389999866485596,1544810.0,7.078201770782471
2018-01-03,7.449999809265137,7.360000133514404,7.380000114440918,7.429999828338623,1589912.0,7.116513729095459
2018-01-04,7.480000019073486,7.389999866485596,7.429999828338623,7.480000019073486,1825211.0,7.164404392242432
2018-01-05,7.5,7.429999828338623,7.46999979019165,7.480000019073486,1791000.0,7.164404392242432
2018-01-08,7.489999771118164,7.409999847412109,7.489999771118164,7.440000057220459,1737200.0,7.126092433929443
2018-01-09,7.46999979019165,7.420000076293945,7.449999809265137,7.449999809265137,1607001.0,7.135669708251953
2018-01-10,7.579999923706055,7.400000095367432,7.460000038146973,7.539999961853027,3483150.0,7.221872806549072
2018-01-11,7.599999904632568,7.440000057220459,7.489999771118164,7.579999923706055,2113201.0,7.260185241699219
2018-01-12,7.670000076293945,7.539999961853027,7.539999961853027,7.659999847412109,2640388.0,7.3368096351623535
2018-01-15,7.590000152587891,7.360000133514404,7.570000171661377,7.389999866485596,3147700.0,7.078201770782471
2018-01-16,7.489999771118164,7.360000133514404,7.380000114440918,7.440000057220459,1525549.0,7.126092433929443
2018-01-17,7.590000152587891,7.420000076293945,7.429999828338623,7.519999980926514,2300847.0,7.20271635055542
2018-01-18,7.559999942779541,7.480000019073486,7.519999980926514,7.539999961853027,1195834.0,7.221872806549072
2018-01-19,7.679999828338623,7.53000020980835,7.53000020980835,7.639999866485596,2969891.0,7.317653656005859
2018-01-22,7.739999771118164,7.53000020980835,7.710000038146973,7.650000095367432,3765669.0,7.3272318840026855
2018-01-23,7.949999809265137,7.730000019073486,7.809999942779541,7.730000019073486,9481373.0,7.40385627746582
2018-01-24,7.670000076293945,7.53000020980835,7.619999885559082,7.619999885559082,5612193.0,7.298497200012207
2018-01-25,7.730000019073486,7.619999885559082,7.650000095367432,7.650000095367432,3167988.0,7.3272318840026855
2018-01-26,7.730000019073486,7.630000114440918,7.670000076293945,7.650000095367432,2660600.0,7.3272318840026855
2018-01-29,7.699999809265137,7.440000057220459,7.630000114440918,7.5,3154400.0,7.183560848236084
2018-01-30,7.570000171661377,7.46999979019165,7.5,7.510000228881836,1534506.0,7.19313907623291
2018-01-31,7.5,7.050000190734863,7.5,7.230000019073486,2443871.0,6.924952030181885
2018-02-01,7.269999980926514,6.760000228881836,7.230000019073486,6.849999904632568,3963301.0,6.560985088348389
2018-02-02,6.949999809265137,6.710000038146973,6.849999904632568,6.929999828338623,1732639.0,6.637609958648682
2018-02-05,7.159999847412109,6.829999923706055,6.849999904632568,7.099999904632568,2238244.0,6.800437927246094
2018-02-06,7.070000171661377,6.659999847412109,6.989999771118164,6.699999809265137,2214801.0,6.417314052581787
2018-02-07,6.869999885559082,6.599999904632568,6.829999923706055,6.699999809265137,1605902.0,6.417314052581787
2018-02-08,6.829999923706055,6.679999828338623,6.71999979019165,6.769999980926514,1175900.0,6.484360694885254
2018-02-09,6.670000076293945,6.389999866485596,6.670000076293945,6.489999771118164,2540200.0,6.216174125671387
2018-02-12,6.639999866485596,6.480000019073486,6.519999980926514,6.599999904632568,1299699.0,6.321533203125
2018-02-13,6.730000019073486,6.590000152587891,6.639999866485596,6.610000133514404,1194111.0,6.331111907958984
2018-02-14,6.650000095367432,6.480000019073486,6.650000095367432,6.519999980926514,1846410.0,6.244908809661865
2018-02-22,6.639999866485596,6.53000020980835,6.570000171661377,6.619999885559082,1943503.0,6.340689659118652
2018-02-23,6.679999828338623,6.590000152587891,6.630000114440918,6.679999828338623,1908454.0,6.398158073425293
2018-02-26,6.849999904632568,6.710000038146973,6.710000038146973,6.849999904632568,1736878.0,6.560985088348389
2018-02-27,7.039999961853027,6.809999942779541,6.849999904632568,6.860000133514404,2222940.0,6.570563793182373
2018-02-28,6.869999885559082,6.75,6.769999980926514,6.820000171661377,1508201.0,6.532251358032227
2018-03-01,6.960000038146973,6.730000019073486,6.809999942779541,6.909999847412109,1757700.0,6.618453502655029
2018-03-02,6.880000114440918,6.75,6.849999904632568,6.800000190734863,2131109.0,6.513094902038574
2018-03-05,6.840000152587891,6.769999980926514,6.789999961853027,6.800000190734863,933889.0,6.513094902038574
2018-03-06,6.929999828338623,6.789999961853027,6.800000190734863,6.889999866485596,2040961.0,6.599297523498535
2018-03-07,6.900000095367432,6.840000152587891,6.889999866485596,6.880000114440918,1640128.0,6.589719772338867
2018-03-08,6.920000076293945,6.840000152587891,6.880000114440918,6.909999847412109,1321055.0,6.618453502655029
2018-03-09,7.0,6.849999904632568,6.929999828338623,7.0,2289608.0,6.704656600952148
2018-03-12,7.150000095367432,6.960000038146973,7.010000228881836,7.079999923706055,2826100.0,6.781281471252441
2018-03-13,7.050000190734863,6.960000038146973,7.039999961853027,7.0,3170712.0,6.704656600952148
2018-03-14,7.070000171661377,6.920000076293945,6.949999809265137,6.940000057220459,1860000.0,6.647188186645508
2018-03-15,6.96999979019165,6.809999942779541,6.929999828338623,6.880000114440918,2420290.0,6.589719772338867
2018-03-16,6.960000038146973,6.860000133514404,6.860000133514404,6.909999847412109,1879300.0,6.618453502655029
2018-03-19,6.949999809265137,6.869999885559082,6.909999847412109,6.909999847412109,1809542.0,6.618453502655029
2018-03-20,6.909999847412109,6.769999980926514,6.840000152587891,6.889999866485596,1569867.0,6.599297523498535
2018-03-21,7.010000228881836,6.849999904632568,6.880000114440918,6.889999866485596,3239000.0,6.599297523498535
2018-03-22,7.210000038146973,6.909999847412109,6.920000076293945,7.079999923706055,5645548.0,6.781281471252441
2018-03-23,6.900000095367432,6.46999979019165,6.900000095367432,6.559999942779541,5775030.0,6.2832207679748535
2018-03-26,6.579999923706055,6.360000133514404,6.420000076293945,6.570000171661377,2310091.0,6.29279899597168
2018-03-27,6.730000019073486,6.610000133514404,6.630000114440918,6.679999828338623,2823172.0,6.398158073425293
2018-03-28,6.699999809265137,6.559999942779541,6.599999904632568,6.630000114440918,1532404.0,6.3502678871154785
2018-03-29,6.71999979019165,6.619999885559082,6.630000114440918,6.690000057220459,1507820.0,6.407736301422119
2018-03-30,6.710000038146973,6.670000076293945,6.710000038146973,6.699999809265137,1777604.0,6.417314052581787
2018-04-02,6.730000019073486,6.670000076293945,6.699999809265137,6.699999809265137,1957195.0,6.417314052581787
2018-04-03,6.639999866485596,6.519999980926514,6.630000114440918,6.630000114440918,2158801.0,6.3502678871154785
2018-04-04,6.670000076293945,6.610000133514404,6.650000095367432,6.639999866485596,2222120.0,6.359845161437988
2018-04-09,6.679999828338623,6.559999942779541,6.599999904632568,6.639999866485596,1337639.0,6.359845161437988
2018-04-10,6.679999828338623,6.590000152587891,6.650000095367432,6.670000076293945,1988549.0,6.388579845428467
2018-04-11,6.78000020980835,6.659999847412109,6.679999828338623,6.670000076293945,2290122.0,6.388579845428467
2018-04-12,6.78000020980835,6.650000095367432,6.650000095367432,6.75,3958288.0,6.46520471572876
2018-04-13,6.769999980926514,6.690000057220459,6.760000228881836,6.710000038146973,1526428.0,6.426891803741455
2018-04-16,6.730000019073486,6.539999961853027,6.650000095367432,6.590000152587891,1897510.0,6.311955451965332
2018-04-17,6.619999885559082,6.389999866485596,6.619999885559082,6.400000095367432,1474448.0,6.129971981048584
2018-04-18,6.480000019073486,6.300000190734863,6.480000019073486,6.420000076293945,1567540.0,6.149127960205078
2018-04-19,6.46999979019165,6.360000133514404,6.429999828338623,6.420000076293945,1754311.0,6.149127960205078
2018-04-20,6.420000076293945,6.179999828338623,6.380000114440918,6.230000019073486,2062874.0,5.96714448928833
2018-04-23,6.289999961853027,6.190000057220459,6.230000019073486,6.269999980926514,898699.0,6.005456447601318
2018-04-24,6.409999847412109,6.25,6.25,6.369999885559082,1494401.0,6.101237773895264
2018-04-25,6.389999866485596,6.28000020980835,6.340000152587891,6.369999885559082,1386344.0,6.101237773895264
2018-04-26,6.369999885559082,6.210000038146973,6.369999885559082,6.21999979019165,1478976.0,5.957566261291504
2018-04-27,6.309999942779541,6.21999979019165,6.230000019073486,6.25,1150105.0,5.986299991607666
2018-05-02,6.269999980926514,6.139999866485596,6.25,6.190000057220459,1217503.0,5.928832530975342
2018-05-03,6.289999961853027,6.079999923706055,6.179999828338623,6.260000228881836,1636314.0,5.995879173278809
2018-05-04,6.309999942779541,6.21999979019165,6.25,6.25,1227963.0,5.986299991607666
2018-05-07,6.329999923706055,6.25,6.25,6.329999923706055,1543403.0,6.062925338745117
2018-05-08,6.369999885559082,6.309999942779541,6.340000152587891,6.349999904632568,1913131.0,6.082081317901611
2018-05-09,6.420000076293945,6.320000171661377,6.340000152587891,6.340000152587891,1592000.0,6.072503566741943
2018-05-10,6.389999866485596,6.320000171661377,6.360000133514404,6.380000114440918,1406140.0,6.110815525054932
2018-05-11,6.369999885559082,6.269999980926514,6.369999885559082,6.28000020980835,944800.0,6.015035152435303
2018-05-14,6.309999942779541,6.199999809265137,6.269999980926514,6.239999771118164,884875.0,5.976722240447998
2018-05-15,6.449999809265137,6.269999980926514,6.449999809265137,6.340000152587891,1342475.0,6.072503566741943
2018-05-16,6.369999885559082,6.28000020980835,6.369999885559082,6.340000152587891,1178110.0,6.072503566741943
2018-05-17,6.349999904632568,6.289999961853027,6.309999942779541,6.340000152587891,683917.0,6.072503566741943
2018-05-18,6.389999866485596,6.329999923706055,6.349999904632568,6.380000114440918,1288300.0,6.110815525054932
2018-05-21,6.53000020980835,6.389999866485596,6.409999847412109,6.5,2545923.0,6.225752830505371
2018-05-22,6.639999866485596,6.46999979019165,6.480000019073486,6.619999885559082,3245892.0,6.340689659118652
2018-05-23,6.900000095367432,6.610000133514404,6.71999979019165,6.619999885559082,8226011.0,6.340689659118652
2018-05-24,6.550000190734863,6.449999809265137,6.5,6.46999979019165,3283716.0,6.197018146514893
2018-05-25,6.659999847412109,6.460000038146973,6.46999979019165,6.539999961853027,3639616.0,6.264064788818359
2018-05-28,6.920000076293945,6.349999904632568,6.550000190734863,6.860000133514404,12328207.0,6.570563793182373
2018-05-29,6.960000038146973,6.710000038146973,6.849999904632568,6.880000114440918,7125965.0,6.589719772338867
2018-05-30,6.829999923706055,6.510000228881836,6.78000020980835,6.619999885559082,5061964.0,6.340689659118652
2018-05-31,6.840000152587891,6.619999885559082,6.690000057220459,6.800000190734863,4374203.0,6.513094902038574
2018-06-01,6.840000152587891,6.570000171661377,6.739999771118164,6.599999904632568,3064500.0,6.321533203125
2018-06-04,6.650000095367432,6.5,6.639999866485596,6.550000190734863,1991509.0,6.2736430168151855
2018-06-05,6.570000171661377,6.400000095367432,6.550000190734863,6.559999942779541,2901715.0,6.2832207679748535
2018-06-06,6.570000171661377,6.440000057220459,6.550000190734863,6.460000038146973,2149910.0,6.187440395355225
2018-06-07,6.579999923706055,6.409999847412109,6.489999771118164,6.420000076293945,1665601.0,6.149127960205078
2018-06-08,6.440000057220459,6.210000038146973,6.440000057220459,6.239999771118164,2359701.0,5.976722240447998
2018-06-11,6.309999942779541,6.199999809265137,6.210000038146973,6.260000228881836,1220200.0,5.995879173278809
2018-06-12,6.269999980926514,6.099999904632568,6.239999771118164,6.230000019073486,1820600.0,5.96714448928833
2018-06-13,6.21999979019165,6.019999980926514,6.199999809265137,6.050000190734863,2094128.0,5.794739246368408
2018-06-14,6.090000152587891,6.0,6.070000171661377,6.03000020980835,1821902.0,5.775583267211914
2018-06-15,6.050000190734863,5.78000020980835,6.010000228881836,5.869999885559082,2298600.0,5.622333526611328
2018-06-19,5.860000133514404,5.28000020980835,5.860000133514404,5.300000190734863,3602398.0,5.076383113861084
2018-06-20,5.360000133514404,5.130000114440918,5.320000171661377,5.329999923706055,1757325.0,5.105116844177246
2018-06-21,5.360000133514404,5.019999980926514,5.320000171661377,5.03000020980835,2301435.0,4.817775249481201
2018-06-22,5.289999961853027,4.960000038146973,5.0,5.210000038146973,1842059.0,4.990180492401123
2018-06-25,5.230000019073486,5.099999904632568,5.21999979019165,5.119999885559082,1459997.0,4.903977394104004
2018-06-26,5.289999961853027,5.010000228881836,5.010000228881836,5.230000019073486,2767584.0,5.009336471557617
2018-06-27,5.289999961853027,5.199999809265137,5.239999771118164,5.260000228881836,1275925.0,5.0380706787109375
2018-06-28,5.320000171661377,5.179999828338623,5.21999979019165,5.300000190734863,1777872.0,5.076383113861084
2018-06-29,5.349999904632568,5.179999828338623,5.210000038146973,5.340000152587891,2336544.0,5.193081378936768
2018-07-02,5.309999942779541,5.110000133514404,5.289999961853027,5.210000038146973,1859639.0,5.066658020019531
2018-07-03,5.269999980926514,5.150000095367432,5.21999979019165,5.260000228881836,1136100.0,5.1152825355529785
2018-07-04,5.25,5.110000133514404,5.25,5.139999866485596,1199800.0,4.998583793640137
2018-07-05,5.150000095367432,5.0,5.139999866485596,5.0,1003400.0,4.862435340881348
2018-07-06,5.119999885559082,4.909999847412109,4.96999979019165,5.050000190734863,1161306.0,4.911060333251953
2018-07-09,5.190000057220459,5.019999980926514,5.019999980926514,5.190000057220459,1335032.0,5.047208309173584
2018-07-10,5.210000038146973,5.139999866485596,5.199999809265137,5.199999809265137,1379701.0,5.0569329261779785
2018-07-11,5.179999828338623,4.96999979019165,5.139999866485596,5.110000133514404,2507801.0,4.969408988952637
2018-07-12,5.300000190734863,5.059999942779541,5.110000133514404,5.28000020980835,2992201.0,5.134732246398926
2018-07-13,5.269999980926514,5.210000038146973,5.21999979019165,5.230000019073486,1539531.0,5.0861077308654785
2018-07-16,5.28000020980835,5.170000076293945,5.210000038146973,5.260000228881836,2589076.0,5.1152825355529785
2018-07-17,5.360000133514404,5.159999847412109,5.269999980926514,5.320000171661377,2988641.0,5.17363166809082
2018-07-18,5.349999904632568,5.21999979019165,5.320000171661377,5.260000228881836,2487731.0,5.1152825355529785
2018-07-19,5.300000190734863,5.179999828338623,5.25,5.28000020980835,2092446.0,5.134732246398926
2018-07-20,5.380000114440918,5.230000019073486,5.28000020980835,5.349999904632568,3446775.0,5.20280647277832
2018-07-23,5.460000038146973,5.309999942779541,5.360000133514404,5.449999809265137,3489733.0,5.300054550170898
2018-07-24,5.5,5.409999847412109,5.409999847412109,5.440000057220459,2767274.0,5.290330410003662
2018-07-25,5.460000038146973,5.349999904632568,5.449999809265137,5.389999866485596,1760499.0,5.241705417633057
2018-07-26,5.440000057220459,5.360000133514404,5.389999866485596,5.429999828338623,1543381.0,5.280604839324951
2018-07-27,5.510000228881836,5.409999847412109,5.429999828338623,5.460000038146973,2038918.0,5.309780120849609
2018-07-30,5.449999809265137,5.300000190734863,5.449999809265137,5.349999904632568,2436240.0,5.20280647277832
2018-07-31,5.409999847412109,5.309999942779541,5.360000133514404,5.400000095367432,1549053.0,5.251430511474609
2018-08-01,5.46999979019165,5.309999942779541,5.400000095367432,5.340000152587891,1982100.0,5.193081378936768
2018-08-02,5.300000190734863,5.059999942779541,5.300000190734863,5.159999847412109,2073400.0,5.018033504486084
2018-08-03,5.21999979019165,5.119999885559082,5.159999847412109,5.170000076293945,1520100.0,5.027758598327637
2018-08-06,5.199999809265137,4.980000019073486,5.159999847412109,5.019999980926514,1510900.0,4.881885051727295
2018-08-07,5.159999847412109,5.019999980926514,5.059999942779541,5.150000095367432,1203300.0,5.0083088874816895
2018-08-08,5.21999979019165,5.059999942779541,5.139999866485596,5.079999923706055,1596400.0,4.940234661102295
2018-08-09,5.199999809265137,5.050000190734863,5.099999904632568,5.170000076293945,1768001.0,5.027758598327637
2018-08-10,5.269999980926514,5.079999923706055,5.170000076293945,5.260000228881836,2718192.0,5.1152825355529785
2018-08-13,5.239999771118164,5.139999866485596,5.179999828338623,5.239999771118164,1548397.0,5.095832824707031
2018-08-14,5.25,5.179999828338623,5.230000019073486,5.230000019073486,1529501.0,5.0861077308654785
2018-08-15,5.25,5.110000133514404,5.210000038146973,5.130000114440918,950000.0,4.988859176635742
2018-08-16,5.119999885559082,5.010000228881836,5.110000133514404,5.050000190734863,1067700.0,4.911060333251953
2018-08-17,5.099999904632568,4.920000076293945,5.090000152587891,4.940000057220459,887910.0,4.804086685180664
2018-08-20,4.96999979019165,4.829999923706055,4.940000057220459,4.960000038146973,1070300.0,4.823536396026611
2018-08-21,5.070000171661377,4.929999828338623,4.960000038146973,5.019999980926514,844600.0,4.881885051727295
2018-08-22,5.019999980926514,4.900000095367432,5.0,4.909999847412109,1023200.0,4.774911403656006
2018-08-23,4.980000019073486,4.869999885559082,4.920000076293945,4.940000057220459,758801.0,4.804086685180664
2018-08-24,4.96999979019165,4.889999866485596,4.940000057220459,4.949999809265137,894670.0,4.813811302185059
2018-08-27,5.099999904632568,4.940000057220459,4.949999809265137,5.03000020980835,1295575.0,4.891610622406006
2018-08-28,5.150000095367432,5.059999942779541,5.090000152587891,5.139999866485596,1833175.0,4.998583793640137
2018-08-29,5.340000152587891,5.090000152587891,5.130000114440918,5.239999771118164,4474490.0,5.095832824707031
2018-08-30,5.25,5.130000114440918,5.199999809265137,5.159999847412109,2069618.0,5.018033504486084
2018-08-31,5.210000038146973,5.110000133514404,5.150000095367432,5.190000057220459,1599800.0,5.047208309173584
2018-09-03,5.199999809265137,5.050000190734863,5.199999809265137,5.130000114440918,1265311.0,4.988859176635742
2018-09-04,5.170000076293945,5.079999923706055,5.150000095367432,5.139999866485596,1477700.0,4.998583793640137
2018-09-05,5.130000114440918,4.980000019073486,5.130000114440918,5.019999980926514,1553800.0,4.881885051727295
2018-09-06,5.050000190734863,4.96999979019165,4.96999979019165,5.0,1082600.0,4.862435340881348
2018-09-07,5.079999923706055,4.989999771118164,5.019999980926514,5.010000228881836,938300.0,4.872160911560059
2018-09-10,5.019999980926514,4.900000095367432,5.019999980926514,4.920000076293945,1009300.0,4.784636974334717
2018-09-11,5.139999866485596,4.889999866485596,4.920000076293945,5.099999904632568,3058965.0,4.959684371948242
2018-09-12,5.130000114440918,5.059999942779541,5.110000133514404,5.070000171661377,1153959.0,4.9305100440979
2018-09-13,5.139999866485596,5.050000190734863,5.119999885559082,5.079999923706055,1214311.0,4.940234661102295
2018-09-14,5.099999904632568,4.989999771118164,5.079999923706055,5.019999980926514,1136763.0,4.881885051727295
2018-09-17,5.039999961853027,4.940000057220459,5.039999961853027,4.960000038146973,891600.0,4.823536396026611
2018-09-18,5.039999961853027,4.929999828338623,4.96999979019165,5.039999961853027,881901.0,4.9013352394104
2018-09-19,5.25,5.019999980926514,5.03000020980835,5.170000076293945,3784212.0,5.027758598327637
2018-09-20,5.190000057220459,5.110000133514404,5.150000095367432,5.110000133514404,1799000.0,4.969408988952637
2018-09-21,5.269999980926514,5.119999885559082,5.139999866485596,5.239999771118164,3674311.0,5.095832824707031
2018-09-25,5.269999980926514,5.210000038146973,5.210000038146973,5.239999771118164,1993412.0,5.095832824707031
2018-09-26,5.289999961853027,5.230000019073486,5.230000019073486,5.269999980926514,2591301.0,5.125007152557373
2018-09-27,5.289999961853027,5.190000057220459,5.289999961853027,5.190000057220459,1931100.0,5.047208309173584
2018-09-28,5.260000228881836,5.210000038146973,5.21999979019165,5.239999771118164,1133900.0,5.095832824707031
2018-10-08,5.199999809265137,5.099999904632568,5.179999828338623,5.119999885559082,1474600.0,4.9791340827941895
2018-10-09,5.179999828338623,5.070000171661377,5.110000133514404,5.099999904632568,1176600.0,4.959684371948242
2018-10-10,5.239999771118164,5.110000133514404,5.119999885559082,5.230000019073486,2380300.0,5.0861077308654785
2018-10-11,5.130000114440918,4.71999979019165,5.099999904632568,4.789999961853027,3798703.0,4.6582136154174805
2018-10-12,4.820000171661377,4.420000076293945,4.789999961853027,4.699999809265137,2676943.0,4.5706892013549805
2018-10-15,4.71999979019165,4.510000228881836,4.71999979019165,4.599999904632568,1773400.0,4.473440647125244
2018-10-16,4.630000114440918,4.429999828338623,4.619999885559082,4.489999771118164,1242100.0,4.366466999053955
2018-10-17,4.559999942779541,4.449999809265137,4.559999942779541,4.519999980926514,1137000.0,4.395641803741455
2018-10-18,4.519999980926514,4.349999904632568,4.519999980926514,4.369999885559082,972801.0,4.2497687339782715
2018-10-19,4.510000228881836,4.300000190734863,4.360000133514404,4.489999771118164,1181601.0,4.366466999053955
2018-10-22,4.809999942779541,4.53000020980835,4.539999961853027,4.730000019073486,2758136.0,4.599864482879639
2018-10-23,4.75,4.590000152587891,4.75,4.650000095367432,1823200.0,4.522065162658691
2018-10-24,4.739999771118164,4.579999923706055,4.650000095367432,4.690000057220459,1699400.0,4.560964584350586
2018-10-25,4.710000038146973,4.519999980926514,4.53000020980835,4.699999809265137,1641700.0,4.5706892013549805
2018-10-26,4.829999923706055,4.710000038146973,4.760000228881836,4.789999961853027,2363700.0,4.6582136154174805
2018-10-29,4.760000228881836,4.599999904632568,4.760000228881836,4.630000114440918,1963000.0,4.502615451812744
2018-10-30,5.090000152587891,4.570000171661377,4.639999866485596,5.090000152587891,5468525.0,4.949959754943848
2018-10-31,5.360000133514404,5.159999847412109,5.25,5.21999979019165,14971696.0,5.076382637023926
2018-11-01,5.28000020980835,5.099999904632568,5.119999885559082,5.099999904632568,7204239.0,4.959684371948242
2018-11-02,5.21999979019165,5.090000152587891,5.150000095367432,5.159999847412109,4451500.0,5.018033504486084
2018-11-05,5.210000038146973,5.119999885559082,5.130000114440918,5.190000057220459,3852853.0,5.047208309173584
2018-11-06,5.320000171661377,5.090000152587891,5.199999809265137,5.190000057220459,3607053.0,5.047208309173584
2018-11-07,5.25,5.110000133514404,5.25,5.130000114440918,3080817.0,4.988859176635742
2018-11-08,5.25,5.150000095367432,5.170000076293945,5.179999828338623,3106500.0,5.037483215332031
2018-11-09,5.269999980926514,5.170000076293945,5.170000076293945,5.239999771118164,2898517.0,5.095832824707031
2018-11-12,5.400000095367432,5.179999828338623,5.210000038146973,5.349999904632568,6712903.0,5.20280647277832
2018-11-13,5.889999866485596,5.25,5.28000020980835,5.889999866485596,10927743.0,5.727949142456055
2018-11-14,6.079999923706055,5.690000057220459,5.960000038146973,5.710000038146973,13458420.0,5.552901268005371
2018-11-15,5.75,5.599999904632568,5.639999866485596,5.679999828338623,6794306.0,5.523726940155029
2018-11-16,5.920000076293945,5.659999847412109,5.699999809265137,5.710000038146973,9251979.0,5.552901268005371
2018-11-19,5.840000152587891,5.619999885559082,5.730000019073486,5.75,6945658.0,5.591801166534424
2018-11-20,5.710000038146973,5.460000038146973,5.710000038146973,5.480000019073486,4858237.0,5.329229831695557
2018-11-21,5.539999961853027,5.400000095367432,5.429999828338623,5.539999961853027,3463148.0,5.38757848739624
2018-11-22,5.619999885559082,5.510000228881836,5.550000190734863,5.559999942779541,2685138.0,5.4070281982421875
2018-11-23,5.559999942779541,5.199999809265137,5.559999942779541,5.199999809265137,4312517.0,5.0569329261779785
2018-11-26,5.28000020980835,5.170000076293945,5.210000038146973,5.21999979019165,1931500.0,5.076382637023926
2018-11-27,5.309999942779541,5.210000038146973,5.289999961853027,5.25,1412800.0,5.105557441711426
2018-11-28,5.309999942779541,5.170000076293945,5.269999980926514,5.300000190734863,1885600.0,5.154181957244873
2018-11-29,5.360000133514404,5.150000095367432,5.309999942779541,5.150000095367432,2109110.0,5.0083088874816895
2018-11-30,5.289999961853027,5.130000114440918,5.170000076293945,5.289999961853027,2191185.0,5.14445686340332
2018-12-03,5.75,5.460000038146973,5.53000020980835,5.5,6642702.0,5.348679542541504
2018-12-04,5.519999980926514,5.409999847412109,5.449999809265137,5.46999979019165,3359164.0,5.319504261016846
2018-12-05,5.420000076293945,5.329999923706055,5.349999904632568,5.360000133514404,2894802.0,5.212531089782715
2018-12-06,5.349999904632568,5.210000038146973,5.349999904632568,5.239999771118164,2417400.0,5.095832824707031
2018-12-07,5.300000190734863,5.210000038146973,5.300000190734863,5.260000228881836,1470153.0,5.1152825355529785
2018-12-10,5.239999771118164,5.159999847412109,5.199999809265137,5.199999809265137,1213000.0,5.0569329261779785
2018-12-11,5.230000019073486,5.179999828338623,5.199999809265137,5.210000038146973,825300.0,5.066658020019531
2018-12-12,5.260000228881836,5.199999809265137,5.25,5.210000038146973,825401.0,5.066658020019531
2018-12-13,5.300000190734863,5.170000076293945,5.230000019073486,5.260000228881836,1701801.0,5.1152825355529785
2018-12-14,5.269999980926514,5.059999942779541,5.25,5.110000133514404,1853799.0,4.969408988952637
2018-12-17,5.110000133514404,4.96999979019165,5.110000133514404,5.039999961853027,1552900.0,4.9013352394104
2018-12-18,5.059999942779541,4.949999809265137,5.050000190734863,4.989999771118164,1471602.0,4.852710723876953
2018-12-19,5.039999961853027,4.949999809265137,5.039999961853027,4.960000038146973,720100.0,4.823536396026611
2018-12-20,5.079999923706055,4.929999828338623,4.96999979019165,5.070000171661377,1564102.0,4.9305100440979
2018-12-21,5.079999923706055,5.019999980926514,5.059999942779541,5.070000171661377,1081302.0,4.9305100440979
2018-12-24,5.079999923706055,4.980000019073486,5.010000228881836,5.03000020980835,1055665.0,4.891610622406006
2018-12-25,5.0,4.860000133514404,5.0,4.960000038146973,1364516.0,4.823536396026611
2018-12-26,5.0,4.929999828338623,4.989999771118164,4.949999809265137,686000.0,4.813811302185059
2018-12-27,5.050000190734863,4.829999923706055,5.039999961853027,4.829999923706055,1335400.0,4.697112560272217
2018-12-28,4.889999866485596,4.809999942779541,4.860000133514404,4.849999904632568,792300.0,4.716562271118164
2019-01-02,4.900000095367432,4.829999923706055,4.849999904632568,4.840000152587891,842000.0,4.706838130950928
2019-01-03,4.929999828338623,4.849999904632568,4.860000133514404,4.889999866485596,957917.0,4.755461692810059
2019-01-04,5.360000133514404,4.820000171661377,4.869999885559082,5.170000076293945,4718647.0,5.027758598327637
2019-01-07,5.360000133514404,5.059999942779541,4.869999885559082,5.159999847412109,3353880.0,5.018033504486084
2019-01-08,5.150000095367432,5.070000171661377,5.119999885559082,5.139999866485596,1711193.0,4.998583793640137
2019-01-09,5.230000019073486,5.130000114440918,5.159999847412109,5.150000095367432,3157927.0,5.0083088874816895
2019-01-10,5.179999828338623,5.119999885559082,5.150000095367432,5.170000076293945,1857245.0,5.027758598327637
2019-01-11,5.210000038146973,5.150000095367432,5.179999828338623,5.199999809265137,1651727.0,5.0569329261779785
2019-01-14,5.210000038146973,5.159999847412109,5.210000038146973,5.179999828338623,1269298.0,5.037483215332031
2019-01-15,5.239999771118164,5.170000076293945,5.190000057220459,5.230000019073486,1618201.0,5.0861077308654785
2019-01-16,5.25,5.199999809265137,5.230000019073486,5.230000019073486,1399800.0,5.0861077308654785
2019-01-17,5.239999771118164,5.130000114440918,5.239999771118164,5.139999866485596,1537300.0,4.998583793640137
2019-01-18,5.179999828338623,5.110000133514404,5.179999828338623,5.170000076293945,1311493.0,5.027758598327637
2019-01-21,5.239999771118164,5.150000095367432,5.190000057220459,5.190000057220459,1397231.0,5.047208309173584
2019-01-22,5.190000057220459,5.119999885559082,5.190000057220459,5.139999866485596,1020500.0,4.998583793640137
2019-01-23,5.190000057220459,5.119999885559082,5.150000095367432,5.159999847412109,1087000.0,5.018033504486084
2019-01-24,5.230000019073486,5.139999866485596,5.179999828338623,5.230000019073486,1896400.0,5.0861077308654785
2019-01-25,5.289999961853027,5.170000076293945,5.230000019073486,5.199999809265137,2427231.0,5.0569329261779785
2019-01-28,5.260000228881836,5.130000114440918,5.199999809265137,5.260000228881836,2624410.0,5.1152825355529785
2019-01-29,5.369999885559082,5.159999847412109,5.239999771118164,5.349999904632568,5108301.0,5.20280647277832
2019-01-30,5.329999923706055,4.909999847412109,5.320000171661377,4.920000076293945,4611700.0,4.784636974334717
2019-01-31,4.96999979019165,4.820000171661377,4.920000076293945,4.860000133514404,2785159.0,4.726287841796875
2019-02-01,5.0,4.869999885559082,4.909999847412109,4.96999979019165,1620001.0,4.833261013031006
2019-02-11,5.090000152587891,4.920000076293945,4.989999771118164,5.070000171661377,2083802.0,4.9305100440979
2019-02-12,5.150000095367432,5.050000190734863,5.070000171661377,5.119999885559082,2206768.0,4.9791340827941895
2019-02-13,5.230000019073486,5.119999885559082,5.150000095367432,5.210000038146973,2993164.0,5.066658020019531
2019-02-14,5.25,5.170000076293945,5.25,5.210000038146973,1860350.0,5.066658020019531
2019-02-15,5.25,5.159999847412109,5.210000038146973,5.190000057220459,2610600.0,5.047208309173584
2019-02-18,5.340000152587891,5.190000057220459,5.190000057220459,5.340000152587891,4817284.0,5.193081378936768
2019-02-19,5.389999866485596,5.289999961853027,5.360000133514404,5.340000152587891,3758000.0,5.193081378936768
2019-02-20,5.400000095367432,5.300000190734863,5.340000152587891,5.400000095367432,2743200.0,5.251430511474609
2019-02-21,5.449999809265137,5.320000171661377,5.400000095367432,5.329999923706055,3627900.0,5.183356285095215
2019-02-22,5.670000076293945,5.309999942779541,5.349999904632568,5.539999961853027,6933378.0,5.38757848739624
2019-02-25,6.090000152587891,5.639999866485596,5.699999809265137,6.090000152587891,14190025.0,5.9224467277526855
2019-02-26,6.489999771118164,6.099999904632568,6.349999904632568,6.099999904632568,26434446.0,5.93217134475708
2019-02-27,6.309999942779541,5.889999866485596,6.0,6.0,15782722.0,5.834922790527344
2019-02-28,6.099999904632568,5.889999866485596,6.099999904632568,5.909999847412109,9300508.0,5.747398853302002
2019-03-01,6.0,5.820000171661377,5.949999809265137,5.960000038146973,6909258.0,5.796023368835449
2019-03-04,6.170000076293945,5.929999828338623,5.989999771118164,6.019999980926514,11397306.0,5.854372501373291
2019-03-05,6.110000133514404,5.900000095367432,5.980000019073486,6.090000152587891,7414064.0,5.9224467277526855
2019-03-06,6.340000152587891,6.070000171661377,6.119999885559082,6.320000171661377,15503970.0,6.146119117736816
2019-03-07,6.559999942779541,6.190000057220459,6.289999961853027,6.559999942779541,16498460.0,6.379515647888184
2019-03-08,6.429999828338623,6.050000190734863,6.300000190734863,6.070000171661377,14377385.0,5.902997016906738
2019-03-11,6.239999771118164,6.019999980926514,6.110000133514404,6.230000019073486,7821772.0,6.058595180511475
2019-03-12,6.380000114440918,6.190000057220459,6.269999980926514,6.260000228881836,10608589.0,6.087769985198975
2019-03-13,6.309999942779541,6.090000152587891,6.260000228881836,6.139999866485596,7852142.0,5.971070766448975
2019-03-14,6.159999847412109,5.789999961853027,6.150000095367432,5.880000114440918,7380120.0,5.71822452545166
2019-03-15,6.050000190734863,5.909999847412109,5.920000076293945,6.039999961853027,5805171.0,5.873822212219238
2019-03-18,6.199999809265137,6.050000190734863,6.050000190734863,6.199999809265137,5803996.0,6.029419898986816
2019-03-19,6.289999961853027,6.150000095367432,6.150000095367432,6.25,5630870.0,6.078044414520264
2019-03-20,6.300000190734863,6.119999885559082,6.239999771118164,6.28000020980835,5008776.0,6.107219696044922
2019-03-21,6.360000133514404,6.239999771118164,6.289999961853027,6.360000133514404,7362187.0,6.185018539428711
2019-03-22,6.369999885559082,6.199999809265137,6.329999923706055,6.369999885559082,5919628.0,6.1947431564331055
2019-03-25,6.53000020980835,6.25,6.269999980926514,6.460000038146973,9254382.0,6.282266616821289
2019-03-26,6.489999771118164,6.119999885559082,6.449999809265137,6.190000057220459,7025392.0,6.01969575881958
2019-03-27,6.800000190734863,6.159999847412109,6.21999979019165,6.489999771118164,12008779.0,6.311441421508789
2019-03-28,6.739999771118164,6.360000133514404,6.519999980926514,6.409999847412109,12513118.0,6.233642578125
2019-03-29,6.539999961853027,6.139999866485596,6.5,6.480000019073486,10874361.0,6.3017168045043945
2019-04-01,6.679999828338623,6.449999809265137,6.539999961853027,6.639999866485596,12114180.0,6.457314491271973
2019-04-02,6.900000095367432,6.619999885559082,6.690000057220459,6.769999980926514,13639010.0,6.583738327026367
2019-04-03,7.039999961853027,6.650000095367432,6.730000019073486,6.960000038146973,13716953.0,6.768510341644287
2019-04-04,6.980000019073486,6.769999980926514,6.909999847412109,6.849999904632568,9088331.0,6.661536693572998
2019-04-08,6.900000095367432,6.599999904632568,6.840000152587891,6.710000038146973,6848284.0,6.525388717651367
2019-04-09,6.75,6.650000095367432,6.699999809265137,6.730000019073486,4541398.0,6.5448384284973145
2019-04-10,6.920000076293945,6.559999942779541,6.690000057220459,6.849999904632568,7232780.0,6.661536693572998
2019-04-11,7.190000057220459,6.75,6.980000019073486,6.75,15263294.0,6.564288139343262
2019-04-12,6.75,6.539999961853027,6.650000095367432,6.71999979019165,7119600.0,6.535113334655762
2019-04-15,6.860000133514404,6.619999885559082,6.739999771118164,6.619999885559082,6411165.0,6.437864780426025
2019-04-16,6.75,6.510000228881836,6.639999866485596,6.75,6337105.0,6.564288139343262
2019-04-17,6.829999923706055,6.690000057220459,6.699999809265137,6.789999961853027,5731170.0,6.6031880378723145
2019-04-18,6.789999961853027,6.650000095367432,6.78000020980835,6.71999979019165,4732667.0,6.535113334655762
2019-04-19,6.769999980926514,6.610000133514404,6.730000019073486,6.769999980926514,4729983.0,6.583738327026367
2019-04-22,7.059999942779541,6.730000019073486,6.889999866485596,6.739999771118164,9149480.0,6.554563045501709
2019-04-23,6.739999771118164,6.510000228881836,6.699999809265137,6.550000190734863,6154300.0,6.369790554046631
2019-04-24,6.599999904632568,6.480000019073486,6.579999923706055,6.590000152587891,2674900.0,6.408690452575684
2019-04-25,6.599999904632568,6.170000076293945,6.599999904632568,6.179999828338623,6575268.0,6.009970188140869
2019-04-26,6.360000133514404,6.099999904632568,6.199999809265137,6.260000228881836,5027803.0,6.087769985198975
2019-05-06,8.25,7.400000095367432,7.650000095367432,7.800000190734863,67420741.0,7.585399627685547
2019-05-07,8.579999923706055,7.179999828338623,7.179999828338623,8.579999923706055,55062278.0,8.343938827514648
2019-05-08,8.59000015258789,7.71999979019165,8.180000305175781,7.829999923706055,50808977.0,7.614574432373047
2019-05-09,7.599999904632568,7.050000190734863,7.429999828338623,7.050000190734863,32330586.0,6.856034755706787
2019-05-10,7.570000171661377,7.010000228881836,7.21999979019165,7.369999885559082,35714643.0,7.167230129241943
2019-05-13,7.860000133514404,7.300000190734863,7.489999771118164,7.679999828338623,33501539.0,7.468700885772705
2019-05-14,7.599999904632568,7.260000228881836,7.599999904632568,7.309999942779541,23566945.0,7.108880996704102
2019-05-15,8.039999961853027,7.400000095367432,7.489999771118164,8.039999961853027,38505279.0,7.818796634674072
2019-05-16,8.680000305175781,7.980000019073486,8.100000381469727,8.359999656677246,52222560.0,8.12999153137207
2019-05-17,8.539999961853027,7.679999828338623,8.40999984741211,7.789999961853027,38754077.0,7.575674533843994
2019-05-20,8.109999656677246,7.429999828338623,7.96999979019165,7.920000076293945,27482259.0,7.702098369598389
2019-05-21,8.0,7.599999904632568,7.960000038146973,7.789999961853027,23874577.0,7.575674533843994
2019-05-22,7.789999961853027,7.400000095367432,7.78000020980835,7.519999980926514,20597023.0,7.313103199005127
2019-05-23,7.519999980926514,6.820000171661377,7.519999980926514,6.96999979019165,25054592.0,6.778234958648682
2019-05-24,6.949999809265137,6.659999847412109,6.949999809265137,6.690000057220459,15226769.0,6.50593900680542
2019-05-27,6.900000095367432,6.610000133514404,6.699999809265137,6.900000095367432,13632769.0,6.7101616859436035
2019-05-28,7.190000057220459,6.849999904632568,6.949999809265137,6.96999979019165,17086897.0,6.778234958648682
2019-05-29,7.03000020980835,6.800000190734863,6.920000076293945,6.889999866485596,10241410.0,6.700436115264893
2019-05-30,6.900000095367432,6.659999847412109,6.889999866485596,6.829999923706055,10323038.0,6.642086982727051
2019-05-31,6.849999904632568,6.630000114440918,6.829999923706055,6.690000057220459,9860600.0,6.50593900680542
2019-06-03,6.659999847412109,6.329999923706055,6.599999904632568,6.340000152587891,11202596.0,6.165568828582764
2019-06-04,6.480000019073486,6.300000190734863,6.420000076293945,6.360000133514404,8116629.0,6.185018539428711
2019-06-05,6.46999979019165,6.340000152587891,6.46999979019165,6.340000152587891,5860200.0,6.165568828582764
2019-06-06,6.369999885559082,6.079999923706055,6.360000133514404,6.139999866485596,7125292.0,5.971070766448975
2019-06-10,6.349999904632568,6.119999885559082,6.190000057220459,6.349999904632568,6924610.0,6.17529296875
2019-06-11,6.599999904632568,6.349999904632568,6.400000095367432,6.570000171661377,10616711.0,6.389240741729736
2019-06-12,6.550000190734863,6.380000114440918,6.550000190734863,6.400000095367432,9032411.0,6.223917484283447
2019-06-13,6.849999904632568,6.349999904632568,6.420000076293945,6.659999847412109,13823303.0,6.47676420211792
2019-06-14,6.71999979019165,6.380000114440918,6.639999866485596,6.420000076293945,8579385.0,6.2433671951293945
2019-06-17,6.519999980926514,6.360000133514404,6.519999980926514,6.389999866485596,3861814.0,6.214192867279053
2019-06-18,6.579999923706055,6.369999885559082,6.420000076293945,6.5,6134135.0,6.321166515350342
2019-06-19,6.760000228881836,6.590000152587891,6.699999809265137,6.610000133514404,9240901.0,6.428140163421631
2019-06-20,6.869999885559082,6.599999904632568,6.610000133514404,6.809999942779541,12620124.0,6.6226372718811035
2019-06-21,6.920000076293945,6.760000228881836,6.829999923706055,6.900000095367432,11969902.0,6.7101616859436035
2019-06-24,6.889999866485596,6.71999979019165,6.880000114440918,6.800000190734863,6743001.0,6.612912654876709
2019-06-25,6.829999923706055,6.610000133514404,6.820000171661377,6.690000057220459,6702000.0,6.50593900680542
2019-06-26,6.820000171661377,6.659999847412109,6.699999809265137,6.730000019073486,5349400.0,6.5448384284973145
2019-06-27,6.840000152587891,6.730000019073486,6.760000228881836,6.78000020980835,5746004.0,6.593462944030762
2019-06-28,6.71999979019165,6.460000038146973,6.71999979019165,6.599999904632568,5728307.0,6.495052814483643
2019-07-01,6.809999942779541,6.690000057220459,6.789999961853027,6.760000228881836,8291700.0,6.652508735656738
2019-07-02,6.829999923706055,6.71999979019165,6.760000228881836,6.78000020980835,7678418.0,6.6721906661987305
2019-07-03,7.059999942779541,6.659999847412109,6.789999961853027,6.869999885559082,12924832.0,6.760759353637695
2019-07-04,6.920000076293945,6.769999980926514,6.889999866485596,6.800000190734863,7004370.0,6.691872596740723
2019-07-05,6.840000152587891,6.739999771118164,6.829999923706055,6.829999923706055,4360701.0,6.721395492553711
2019-07-08,6.78000020980835,6.429999828338623,6.78000020980835,6.46999979019165,6554272.0,6.367119789123535
2019-07-09,6.75,6.5,6.519999980926514,6.699999809265137,8004535.0,6.5934624671936035
2019-07-10,6.78000020980835,6.550000190734863,6.78000020980835,6.559999942779541,5357670.0,6.455688953399658
2019-07-11,6.670000076293945,6.539999961853027,6.619999885559082,6.579999923706055,4455920.0,6.47537088394165
2019-07-12,6.630000114440918,6.519999980926514,6.619999885559082,6.619999885559082,3671110.0,6.514734745025635
2019-07-15,6.679999828338623,6.420000076293945,6.630000114440918,6.639999866485596,5238900.0,6.534416675567627
2019-07-16,6.679999828338623,6.559999942779541,6.619999885559082,6.639999866485596,3538150.0,6.534416675567627
2019-07-17,6.739999771118164,6.590000152587891,6.639999866485596,6.71999979019165,5049551.0,6.613144397735596
2019-07-18,6.699999809265137,6.53000020980835,6.699999809265137,6.550000190734863,4672444.0,6.445847988128662
2019-07-19,6.650000095367432,6.550000190734863,6.590000152587891,6.579999923706055,2982182.0,6.47537088394165
2019-07-22,6.590000152587891,6.260000228881836,6.590000152587891,6.269999980926514,5140294.0,6.170300006866455
2019-07-23,6.349999904632568,6.25,6.28000020980835,6.329999923706055,2807350.0,6.229345798492432
2019-07-24,6.5,6.329999923706055,6.349999904632568,6.420000076293945,4069147.0,6.317914962768555
2019-07-25,6.5,6.409999847412109,6.449999809265137,6.480000019073486,2701901.0,6.376960754394531
2019-07-26,6.510000228881836,6.420000076293945,6.46999979019165,6.480000019073486,2645600.0,6.376960754394531
2019-07-29,6.480000019073486,6.409999847412109,6.46999979019165,6.420000076293945,2186017.0,6.317914962768555
2019-07-30,6.559999942779541,6.429999828338623,6.449999809265137,6.489999771118164,3301690.0,6.386801719665527
2019-07-31,6.519999980926514,6.429999828338623,6.480000019073486,6.489999771118164,2550072.0,6.386801719665527
2019-08-01,6.480000019073486,6.269999980926514,6.46999979019165,6.349999904632568,4850726.0,6.249028205871582
2019-08-02,6.309999942779541,6.179999828338623,6.28000020980835,6.269999980926514,3540955.0,6.170300006866455
2019-08-05,6.25,6.130000114440918,6.239999771118164,6.130000114440918,3948645.0,6.03252649307251
2019-08-06,6.099999904632568,5.610000133514404,6.099999904632568,5.809999942779541,7510035.0,5.717614650726318
2019-08-07,5.940000057220459,5.800000190734863,5.840000152587891,5.809999942779541,4181541.0,5.717614650726318
2019-08-08,5.929999828338623,5.820000171661377,5.900000095367432,5.920000076293945,3588150.0,5.825865745544434
2019-08-09,6.019999980926514,5.75,5.929999828338623,5.860000133514404,3863540.0,5.766819953918457
2019-08-12,5.889999866485596,5.760000228881836,5.849999904632568,5.889999866485596,3610956.0,5.796342372894287
2019-08-13,5.849999904632568,5.71999979019165,5.840000152587891,5.75,3027281.0,5.658568859100342
2019-08-14,5.940000057220459,5.820000171661377,5.820000171661377,5.869999885559082,4114900.0,5.776660442352295
2019-08-15,5.880000114440918,5.690000057220459,5.739999771118164,5.860000133514404,3650298.0,5.766819953918457
2019-08-16,5.949999809265137,5.809999942779541,5.840000152587891,5.900000095367432,4336549.0,5.806183815002441
2019-08-19,6.110000133514404,5.900000095367432,5.960000038146973,6.110000133514404,5474255.0,6.012844562530518
2019-08-20,6.150000095367432,6.070000171661377,6.150000095367432,6.079999923706055,3584050.0,5.983321189880371
2019-08-21,6.239999771118164,6.039999961853027,6.059999942779541,6.199999809265137,5860975.0,6.101413249969482
2019-08-22,6.289999961853027,6.159999847412109,6.190000057220459,6.210000038146973,3515181.0,6.1112542152404785
2019-08-23,6.300000190734863,6.190000057220459,6.230000019073486,6.300000190734863,4147700.0,6.199823379516602
2019-08-26,6.230000019073486,6.110000133514404,6.199999809265137,6.230000019073486,4672952.0,6.130936145782471
2019-08-27,6.260000228881836,6.159999847412109,6.260000228881836,6.199999809265137,9404150.0,6.101413249969482
2019-08-28,6.190000057220459,6.079999923706055,6.190000057220459,6.130000114440918,6438506.0,6.03252649307251
2019-08-29,6.170000076293945,6.079999923706055,6.159999847412109,6.099999904632568,4047596.0,6.003003120422363
2019-08-30,6.179999828338623,5.980000019073486,6.170000076293945,6.03000020980835,4527774.0,5.934116840362549
2019-09-02,6.110000133514404,5.980000019073486,6.039999961853027,6.099999904632568,5089253.0,6.003003120422363
2019-09-03,6.429999828338623,6.190000057220459,6.190000057220459,6.25,11977647.0,6.150618076324463
2019-09-04,6.25,6.159999847412109,6.210000038146973,6.239999771118164,7022850.0,6.140777111053467
2019-09-05,6.380000114440918,6.230000019073486,6.260000228881836,6.28000020980835,9140659.0,6.180141448974609
2019-09-06,6.329999923706055,6.25,6.329999923706055,6.300000190734863,4608924.0,6.199823379516602
2019-09-09,6.369999885559082,6.289999961853027,6.329999923706055,6.369999885559082,5949308.0,6.268710136413574
2019-09-10,6.440000057220459,6.320000171661377,6.360000133514404,6.400000095367432,6372301.0,6.2982330322265625
2019-09-11,6.599999904632568,6.420000076293945,6.420000076293945,6.460000038146973,9078098.0,6.357278823852539
2019-09-12,6.510000228881836,6.360000133514404,6.449999809265137,6.5,6312284.0,6.396642684936523
2019-09-16,6.53000020980835,6.409999847412109,6.53000020980835,6.449999809265137,5078100.0,6.347437858581543
2019-09-17,6.449999809265137,6.199999809265137,6.449999809265137,6.25,5421200.0,6.150618076324463
2019-09-18,6.320000171661377,6.239999771118164,6.289999961853027,6.269999980926514,3379831.0,6.170300006866455
2019-09-19,6.360000133514404,6.239999771118164,6.269999980926514,6.349999904632568,4319550.0,6.249028205871582
2019-09-20,6.429999828338623,6.289999961853027,6.389999866485596,6.329999923706055,3718745.0,6.229345798492432
2019-09-23,6.320000171661377,6.119999885559082,6.289999961853027,6.170000076293945,5085521.0,6.071890354156494
2019-09-24,6.21999979019165,6.130000114440918,6.190000057220459,6.170000076293945,2832538.0,6.071890354156494
2019-09-25,6.179999828338623,6.010000228881836,6.179999828338623,6.039999961853027,3658347.0,5.943957328796387
2019-09-26,6.059999942779541,5.909999847412109,6.059999942779541,5.920000076293945,3178713.0,5.825865745544434
2019-09-27,6.050000190734863,5.900000095367432,5.920000076293945,6.050000190734863,2443268.0,5.953798770904541
2019-09-30,6.03000020980835,5.869999885559082,6.010000228881836,5.889999866485596,3323981.0,5.796342372894287
2019-10-08,6.03000020980835,5.889999866485596,5.940000057220459,5.960000038146973,2959700.0,5.865229606628418
2019-10-09,6.039999961853027,5.929999828338623,5.989999771118164,6.039999961853027,2256768.0,5.943957328796387
2019-10-10,6.119999885559082,6.010000228881836,6.059999942779541,6.090000152587891,3596168.0,5.993162631988525
2019-10-11,6.159999847412109,6.03000020980835,6.099999904632568,6.139999866485596,3565870.0,6.042366981506348
2019-10-14,6.320000171661377,6.150000095367432,6.210000038146973,6.309999942779541,6966830.0,6.2096638679504395
2019-10-15,6.289999961853027,6.139999866485596,6.289999961853027,6.150000095367432,5361468.0,6.052208423614502
2019-10-16,6.260000228881836,6.090000152587891,6.190000057220459,6.210000038146973,5381600.0,6.1112542152404785
2019-10-17,6.190000057220459,6.070000171661377,6.179999828338623,6.099999904632568,3937700.0,6.003003120422363
2019-10-18,6.130000114440918,5.980000019073486,6.130000114440918,5.980000019073486,3455344.0,5.88491153717041
2019-10-21,5.960000038146973,5.840000152587891,5.960000038146973,5.920000076293945,3723976.0,5.825865745544434
2019-10-22,5.96999979019165,5.900000095367432,5.920000076293945,5.96999979019165,2640831.0,5.875070095062256
2019-10-23,6.010000228881836,5.920000076293945,5.980000019073486,5.949999809265137,2129279.0,5.855388164520264
2019-10-24,6.0,5.909999847412109,5.960000038146973,5.980000019073486,2444928.0,5.88491153717041
2019-10-25,6.03000020980835,5.909999847412109,5.949999809265137,6.03000020980835,2963724.0,5.934116840362549
2019-10-28,6.099999904632568,5.980000019073486,6.050000190734863,6.090000152587891,3621676.0,5.993162631988525
2019-10-29,6.099999904632568,6.03000020980835,6.099999904632568,6.03000020980835,2894329.0,5.934116840362549
2019-10-30,6.0,5.869999885559082,6.0,5.920000076293945,3797260.0,5.825865745544434
2019-10-31,5.960000038146973,5.869999885559082,5.929999828338623,5.880000114440918,1729484.0,5.786501884460449
2019-11-01,5.929999828338623,5.849999904632568,5.880000114440918,5.929999828338623,1541947.0,5.8357062339782715
2019-11-04,5.960000038146973,5.880000114440918,5.940000057220459,5.909999847412109,3240738.0,5.816024303436279
2019-11-05,5.960000038146973,5.849999904632568,5.949999809265137,5.909999847412109,2762229.0,5.816024303436279
2019-11-06,5.920000076293945,5.730000019073486,5.920000076293945,5.809999942779541,2687364.0,5.717614650726318
2019-11-07,5.840000152587891,5.769999980926514,5.809999942779541,5.829999923706055,1525356.0,5.7372965812683105
2019-11-08,5.880000114440918,5.800000190734863,5.849999904632568,5.849999904632568,1995500.0,5.756978511810303
2019-11-11,5.820000171661377,5.550000190734863,5.809999942779541,5.559999942779541,3941600.0,5.471590042114258
2019-11-12,5.579999923706055,5.489999771118164,5.570000171661377,5.570000171661377,1767591.0,5.481431007385254
2019-11-13,5.579999923706055,5.539999961853027,5.570000171661377,5.559999942779541,1093876.0,5.471590042114258
2019-11-14,5.579999923706055,5.519999980926514,5.570000171661377,5.559999942779541,1172089.0,5.471590042114258
2019-11-15,5.559999942779541,5.409999847412109,5.550000190734863,5.449999809265137,2630989.0,5.363338947296143
2019-11-18,5.480000019073486,5.369999885559082,5.480000019073486,5.440000057220459,1791731.0,5.3534979820251465
2019-11-19,5.579999923706055,5.429999828338623,5.449999809265137,5.579999923706055,2840136.0,5.49127197265625
2019-11-20,5.590000152587891,5.519999980926514,5.579999923706055,5.519999980926514,1011323.0,5.432226181030273
2019-11-21,5.559999942779541,5.510000228881836,5.510000228881836,5.539999961853027,955500.0,5.451908111572266
2019-11-22,5.579999923706055,5.46999979019165,5.550000190734863,5.539999961853027,1809618.0,5.451908111572266
2019-11-25,5.539999961853027,5.460000038146973,5.539999961853027,5.510000228881836,1764200.0,5.422385215759277
2019-11-26,5.570000171661377,5.5,5.510000228881836,5.539999961853027,2155700.0,5.451908111572266
2019-11-27,5.559999942779541,5.5,5.550000190734863,5.539999961853027,1043276.0,5.451908111572266
2019-11-28,5.559999942779541,5.489999771118164,5.559999942779541,5.519999980926514,1193600.0,5.432226181030273
2019-11-29,5.579999923706055,5.5,5.539999961853027,5.579999923706055,1533602.0,5.49127197265625
2019-12-02,5.599999904632568,5.539999961853027,5.579999923706055,5.570000171661377,1815400.0,5.481431007385254
2019-12-03,5.579999923706055,5.5,5.550000190734863,5.559999942779541,1374378.0,5.471590042114258
2019-12-04,5.570000171661377,5.519999980926514,5.539999961853027,5.550000190734863,1108701.0,5.461749076843262
2019-12-05,5.610000133514404,5.550000190734863,5.559999942779541,5.590000152587891,2115458.0,5.501112937927246
2019-12-06,5.659999847412109,5.570000171661377,5.599999904632568,5.650000095367432,2389571.0,5.560158729553223
2019-12-09,5.659999847412109,5.619999885559082,5.650000095367432,5.639999866485596,2160713.0,5.550317764282227
2019-12-10,5.659999847412109,5.610000133514404,5.639999866485596,5.639999866485596,1483015.0,5.550317764282227
2019-12-11,5.659999847412109,5.599999904632568,5.650000095367432,5.599999904632568,1675538.0,5.510953903198242
2019-12-12,5.630000114440918,5.599999904632568,5.630000114440918,5.599999904632568,1352600.0,5.510953903198242
2019-12-13,5.75,5.630000114440918,5.659999847412109,5.75,3955318.0,5.658568859100342
2019-12-16,5.840000152587891,5.75,5.789999961853027,5.829999923706055,3525571.0,5.7372965812683105
2019-12-17,6.050000190734863,5.789999961853027,5.820000171661377,5.960000038146973,8043973.0,5.865229606628418
2019-12-18,6.0,5.889999866485596,5.949999809265137,5.909999847412109,5659178.0,5.816024303436279
2019-12-19,5.96999979019165,5.889999866485596,5.929999828338623,5.940000057220459,3062358.0,5.845547676086426
2019-12-20,6.059999942779541,5.929999828338623,5.949999809265137,5.980000019073486,5516397.0,5.88491153717041
2019-12-23,5.980000019073486,5.809999942779541,5.980000019073486,5.809999942779541,4039884.0,5.717614650726318
2019-12-24,5.929999828338623,5.820000171661377,5.829999923706055,5.920000076293945,2511607.0,5.825865745544434
2019-12-25,5.960000038146973,5.900000095367432,5.949999809265137,5.920000076293945,2089414.0,5.825865745544434
2019-12-26,5.960000038146973,5.869999885559082,5.940000057220459,5.949999809265137,2707900.0,5.855388164520264
2019-12-27,5.989999771118164,5.909999847412109,5.940000057220459,5.920000076293945,3575016.0,5.825865745544434
2019-12-30,6.019999980926514,5.820000171661377,5.869999885559082,6.010000228881836,5600801.0,5.914434909820557
2019-12-31,6.039999961853027,5.96999979019165,6.0,6.03000020980835,3170500.0,5.934116840362549
2020-01-02,6.150000095367432,6.039999961853027,6.070000171661377,6.110000133514404,4733289.0,6.012844562530518
2020-01-03,6.139999866485596,6.039999961853027,6.119999885559082,6.079999923706055,4002900.0,5.983321189880371
2020-01-06,6.159999847412109,6.010000228881836,6.059999942779541,6.090000152587891,5048826.0,5.993162631988525
2020-01-07,6.150000095367432,6.050000190734863,6.110000133514404,6.130000114440918,4625052.0,6.03252649307251
2020-01-08,6.0,6.0,6.0,6.0,5625440.0,5.904593467712402
2020-01-09,6.139999866485596,6.059999942779541,6.070000171661377,6.090000152587891,4588665.0,5.993162631988525
2020-01-10,6.260000228881836,6.090000152587891,6.099999904632568,6.210000038146973,9764018.0,6.1112542152404785
2020-01-13,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,4781110.0,6.121095180511475
2020-01-14,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,5854300.0,6.091572284698486
2020-01-15,6.25,6.139999866485596,6.199999809265137,6.21999979019165,3780006.0,6.121095180511475
2020-01-16,6.239999771118164,6.099999904632568,6.21999979019165,6.110000133514404,3820284.0,6.012844562530518
2020-01-17,6.159999847412109,6.079999923706055,6.130000114440918,6.130000114440918,3108187.0,6.03252649307251
2020-01-20,6.190000057220459,6.110000133514404,6.119999885559082,6.139999866485596,3269858.0,6.042366981506348
2020-01-21,6.139999866485596,6.059999942779541,6.139999866485596,6.119999885559082,3271646.0,6.0226850509643555
2020-01-22,6.099999904632568,5.989999771118164,6.099999904632568,6.079999923706055,2699300.0,5.983321189880371
2020-01-23,6.130000114440918,5.78000020980835,6.070000171661377,5.860000133514404,4619069.0,5.766819953918457
2020-02-03,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,1551100.0,5.186201095581055
2020-02-04,5.28000020980835,4.989999771118164,4.989999771118164,5.210000038146973,5830700.0,5.127155303955078
2020-02-05,5.409999847412109,5.199999809265137,5.21999979019165,5.28000020980835,4142929.0,5.196042537689209
2020-02-06,5.409999847412109,5.260000228881836,5.289999961853027,5.389999866485596,4286701.0,5.304293155670166
2020-02-07,5.53000020980835,5.300000190734863,5.369999885559082,5.480000019073486,5041701.0,5.392861843109131
2020-02-10,5.630000114440918,5.400000095367432,5.449999809265137,5.570000171661377,4642500.0,5.481431007385254
2020-02-11,5.610000133514404,5.489999771118164,5.550000190734863,5.519999980926514,2783100.0,5.432226181030273
2020-02-12,5.579999923706055,5.429999828338623,5.539999961853027,5.579999923706055,4452863.0,5.49127197265625
2020-02-13,5.579999923706055,5.429999828338623,5.559999942779541,5.440000057220459,3920720.0,5.3534979820251465
2020-02-14,5.539999961853027,5.420000076293945,5.449999809265137,5.480000019073486,3033118.0,5.392861843109131
2020-02-17,5.679999828338623,5.480000019073486,5.5,5.650000095367432,5380893.0,5.560158729553223
2020-02-18,5.699999809265137,5.619999885559082,5.679999828338623,5.699999809265137,4058100.0,5.609363555908203
2020-02-19,5.760000228881836,5.679999828338623,5.71999979019165,5.730000019073486,3582114.0,5.63888692855835
2020-02-20,5.929999828338623,5.679999828338623,5.739999771118164,5.869999885559082,6036486.0,5.776660442352295
2020-02-21,6.03000020980835,5.829999923706055,5.889999866485596,5.980000019073486,7565375.0,5.88491153717041
2020-02-24,6.079999923706055,5.920000076293945,5.960000038146973,6.0,7057636.0,5.904593467712402
2020-02-25,6.0,5.769999980926514,5.869999885559082,5.929999828338623,7079986.0,5.8357062339782715
2020-02-26,6.150000095367432,5.820000171661377,5.880000114440918,6.0,9018970.0,5.904593467712402
2020-02-27,6.059999942779541,5.889999866485596,6.019999980926514,5.949999809265137,5677278.0,5.855388164520264
2020-02-28,5.860000133514404,5.5,5.829999923706055,5.579999923706055,7474016.0,5.49127197265625
2020-03-02,5.960000038146973,5.630000114440918,5.630000114440918,5.900000095367432,6950996.0,5.806183815002441
2020-03-03,6.0,5.849999904632568,5.980000019073486,5.900000095367432,5470241.0,5.806183815002441
2020-03-04,5.980000019073486,5.829999923706055,5.849999904632568,5.980000019073486,4128400.0,5.88491153717041
2020-03-05,6.179999828338623,5.989999771118164,6.019999980926514,6.159999847412109,9344428.0,6.06204891204834
2020-03-06,6.340000152587891,6.059999942779541,6.150000095367432,6.28000020980835,11526716.0,6.180141448974609
2020-03-09,6.5,6.239999771118164,6.289999961853027,6.28000020980835,15442534.0,6.180141448974609
2020-03-10,6.230000019073486,5.920000076293945,6.199999809265137,6.210000038146973,14132298.0,6.1112542152404785
2020-03-11,6.239999771118164,6.079999923706055,6.21999979019165,6.079999923706055,8560114.0,5.983321189880371
2020-03-12,6.230000019073486,6.010000228881836,6.059999942779541,6.130000114440918,7636921.0,6.03252649307251
2020-03-13,6.099999904632568,5.760000228881836,5.840000152587891,5.960000038146973,8416307.0,5.865229606628418
2020-03-16,6.039999961853027,5.619999885559082,6.010000228881836,5.690000057220459,6937198.0,5.599523067474365
2020-03-17,5.789999961853027,5.46999979019165,5.739999771118164,5.579999923706055,5710035.0,5.49127197265625
2020-03-18,5.679999828338623,5.449999809265137,5.650000095367432,5.449999809265137,4194201.0,5.363338947296143
2020-03-19,5.550000190734863,5.320000171661377,5.489999771118164,5.510000228881836,3781046.0,5.422385215759277
2020-03-20,5.570000171661377,5.480000019073486,5.559999942779541,5.570000171661377,2933652.0,5.481431007385254
2020-03-23,5.510000228881836,5.329999923706055,5.480000019073486,5.329999923706055,2997400.0,5.245246887207031
2020-03-24,5.46999979019165,5.320000171661377,5.429999828338623,5.449999809265137,2759468.0,5.363338947296143
2020-03-25,5.590000152587891,5.5,5.539999961853027,5.570000171661377,3153730.0,5.481431007385254
2020-03-26,5.570000171661377,5.440000057220459,5.559999942779541,5.489999771118164,3444075.0,5.402702808380127
2020-03-27,5.590000152587891,5.480000019073486,5.550000190734863,5.5,2644940.0,5.412544250488281
2020-03-30,5.46999979019165,5.289999961853027,5.46999979019165,5.400000095367432,3335240.0,5.314134120941162
2020-03-31,5.480000019073486,5.400000095367432,5.480000019073486,5.449999809265137,2009940.0,5.363338947296143
2020-04-01,5.53000020980835,5.389999866485596,5.409999847412109,5.409999847412109,2413267.0,5.323975086212158
2020-04-02,5.489999771118164,5.360000133514404,5.400000095367432,5.489999771118164,1575811.0,5.402702808380127
2020-04-03,5.489999771118164,5.409999847412109,5.489999771118164,5.440000057220459,1565500.0,5.3534979820251465
2020-04-07,5.570000171661377,5.489999771118164,5.559999942779541,5.559999942779541,3180703.0,5.471590042114258
2020-04-08,5.599999904632568,5.519999980926514,5.539999961853027,5.590000152587891,2681800.0,5.501112937927246
2020-04-09,5.659999847412109,5.550000190734863,5.619999885559082,5.619999885559082,2741300.0,5.530635833740234
2020-04-10,5.630000114440918,5.510000228881836,5.630000114440918,5.559999942779541,2258690.0,5.471590042114258
2020-04-13,5.550000190734863,5.460000038146973,5.550000190734863,5.519999980926514,1987010.0,5.432226181030273
2020-04-14,5.610000133514404,5.480000019073486,5.539999961853027,5.599999904632568,2279966.0,5.510953903198242
2020-04-15,5.630000114440918,5.539999961853027,5.619999885559082,5.539999961853027,2224400.0,5.451908111572266
2020-04-16,5.550000190734863,5.489999771118164,5.539999961853027,5.510000228881836,2379739.0,5.422385215759277
2020-04-17,5.550000190734863,5.46999979019165,5.53000020980835,5.480000019073486,2446600.0,5.392861843109131
2020-04-20,5.599999904632568,5.489999771118164,5.539999961853027,5.590000152587891,3385611.0,5.501112937927246
2020-04-21,5.559999942779541,5.409999847412109,5.519999980926514,5.420000076293945,4242908.0,5.333816051483154
2020-04-22,5.449999809265137,5.360000133514404,5.420000076293945,5.449999809265137,2582012.0,5.363338947296143
2020-04-23,5.480000019073486,5.420000076293945,5.460000038146973,5.449999809265137,2334514.0,5.363338947296143
2020-04-24,5.489999771118164,5.409999847412109,5.440000057220459,5.449999809265137,2649680.0,5.363338947296143
2020-04-27,5.690000057220459,5.409999847412109,5.46999979019165,5.53000020980835,6454381.0,5.4420671463012695
2020-04-28,5.570000171661377,5.300000190734863,5.570000171661377,5.400000095367432,3563457.0,5.314134120941162
2020-04-29,5.420000076293945,5.329999923706055,5.400000095367432,5.369999885559082,3546481.0,5.284611225128174
2020-04-30,5.480000019073486,5.369999885559082,5.369999885559082,5.449999809265137,3885574.0,5.363338947296143
2020-05-06,5.630000114440918,5.380000114440918,5.400000095367432,5.559999942779541,4837409.0,5.471590042114258
2020-05-07,5.559999942779541,5.489999771118164,5.559999942779541,5.5,3133046.0,5.412544250488281
2020-05-08,5.590000152587891,5.5,5.510000228881836,5.559999942779541,2940701.0,5.471590042114258
2020-05-11,5.579999923706055,5.489999771118164,5.559999942779541,5.539999961853027,2125601.0,5.451908111572266
2020-05-12,5.539999961853027,5.440000057220459,5.519999980926514,5.489999771118164,2285026.0,5.402702808380127
2020-05-13,5.53000020980835,5.440000057220459,5.480000019073486,5.53000020980835,1692641.0,5.4420671463012695
2020-05-14,5.5,5.449999809265137,5.5,5.449999809265137,1506500.0,5.363338947296143
2020-05-15,5.519999980926514,5.369999885559082,5.46999979019165,5.400000095367432,2554371.0,5.314134120941162
2020-05-18,5.429999828338623,5.320000171661377,5.400000095367432,5.380000114440918,1478079.0,5.29445219039917
2020-05-19,5.440000057220459,5.400000095367432,5.429999828338623,5.420000076293945,1769001.0,5.333816051483154
2020-05-20,5.449999809265137,5.389999866485596,5.420000076293945,5.429999828338623,2163618.0,5.34365701675415
2020-05-21,5.46999979019165,5.409999847412109,5.429999828338623,5.420000076293945,2126712.0,5.333816051483154
2020-05-22,5.440000057220459,5.309999942779541,5.400000095367432,5.360000133514404,2400303.0,5.274770259857178
2020-05-25,5.369999885559082,5.309999942779541,5.369999885559082,5.340000152587891,1493033.0,5.2550883293151855
2020-05-26,5.440000057220459,5.340000152587891,5.340000152587891,5.420000076293945,2231335.0,5.333816051483154
2020-05-27,5.440000057220459,5.389999866485596,5.420000076293945,5.409999847412109,2710630.0,5.323975086212158
2020-05-28,5.53000020980835,5.380000114440918,5.429999828338623,5.5,5004764.0,5.412544250488281
2020-05-29,5.489999771118164,5.429999828338623,5.460000038146973,5.460000038146973,2753752.0,5.373179912567139
2020-06-01,5.599999904632568,5.480000019073486,5.480000019073486,5.579999923706055,5194301.0,5.49127197265625
2020-06-02,5.699999809265137,5.559999942779541,5.590000152587891,5.659999847412109,5961301.0,5.569999694824219
2020-06-03,5.599999904632568,5.480000019073486,5.599999904632568,5.53000020980835,4390312.0,5.53000020980835
2020-06-04,5.75,5.489999771118164,5.519999980926514,5.699999809265137,7055804.0,5.699999809265137
2020-06-05,5.699999809265137,5.519999980926514,5.699999809265137,5.599999904632568,5998488.0,5.599999904632568
2020-06-08,5.829999923706055,5.610000133514404,5.619999885559082,5.679999828338623,9334604.0,5.679999828338623
2020-06-09,5.699999809265137,5.579999923706055,5.670000076293945,5.670000076293945,5244317.0,5.670000076293945
2020-06-10,5.679999828338623,5.550000190734863,5.670000076293945,5.579999923706055,3310340.0,5.579999923706055
2020-06-11,5.590000152587891,5.5,5.590000152587891,5.5,3802136.0,5.5
2020-06-12,5.590000152587891,5.380000114440918,5.409999847412109,5.570000171661377,3609919.0,5.570000171661377
2020-06-15,5.619999885559082,5.480000019073486,5.53000020980835,5.489999771118164,4269307.0,5.489999771118164
2020-06-16,5.570000171661377,5.489999771118164,5.539999961853027,5.559999942779541,4268184.0,5.559999942779541
2020-06-17,5.570000171661377,5.489999771118164,5.550000190734863,5.559999942779541,3858679.0,5.559999942779541
2020-06-18,5.590000152587891,5.53000020980835,5.550000190734863,5.559999942779541,2617732.0,5.559999942779541
2020-06-19,5.679999828338623,5.539999961853027,5.539999961853027,5.650000095367432,5514519.0,5.650000095367432
2020-06-22,5.679999828338623,5.590000152587891,5.650000095367432,5.639999866485596,3907887.0,5.639999866485596
2020-06-23,5.650000095367432,5.559999942779541,5.650000095367432,5.579999923706055,2682182.0,5.579999923706055
2020-06-24,5.590000152587891,5.489999771118164,5.579999923706055,5.53000020980835,3205400.0,5.53000020980835
2020-06-29,5.519999980926514,5.420000076293945,5.519999980926514,5.429999828338623,2401897.0,5.429999828338623
2020-06-30,5.510000228881836,5.440000057220459,5.449999809265137,5.489999771118164,2274464.0,5.489999771118164
2020-07-01,5.539999961853027,5.449999809265137,5.489999771118164,5.53000020980835,2842618.0,5.53000020980835
2020-07-02,5.75,5.5,5.510000228881836,5.739999771118164,8999543.0,5.739999771118164
2020-07-03,5.909999847412109,5.710000038146973,5.739999771118164,5.849999904632568,11623853.0,5.849999904632568
2020-07-06,6.25,5.940000057220459,5.960000038146973,6.199999809265137,16146982.0,6.199999809265137
2020-07-07,6.389999866485596,6.079999923706055,6.309999942779541,6.119999885559082,13323099.0,6.119999885559082
2020-07-08,6.309999942779541,6.099999904632568,6.119999885559082,6.21999979019165,12325782.0,6.21999979019165
2020-07-09,6.320000171661377,6.159999847412109,6.190000057220459,6.289999961853027,14195659.0,6.289999961853027
2020-07-10,6.289999961853027,6.139999866485596,6.260000228881836,6.150000095367432,9267736.0,6.150000095367432
2020-07-13,6.46999979019165,6.21999979019165,6.25,6.429999828338623,15296388.0,6.429999828338623
2020-07-14,6.480000019073486,6.239999771118164,6.400000095367432,6.349999904632568,10580152.0,6.349999904632568
2020-07-15,6.400000095367432,6.110000133514404,6.380000114440918,6.28000020980835,9940812.0,6.28000020980835
2020-07-16,6.360000133514404,6.019999980926514,6.28000020980835,6.019999980926514,8967132.0,6.019999980926514
2020-07-17,6.170000076293945,6.010000228881836,6.059999942779541,6.079999923706055,7067943.0,6.079999923706055
2020-07-20,6.400000095367432,6.119999885559082,6.119999885559082,6.400000095367432,11154613.0,6.400000095367432
2020-07-21,6.460000038146973,6.289999961853027,6.409999847412109,6.320000171661377,5915965.0,6.320000171661377
2020-07-22,6.460000038146973,6.28000020980835,6.320000171661377,6.340000152587891,9021817.0,6.340000152587891
2020-07-23,6.309999942779541,6.110000133514404,6.289999961853027,6.309999942779541,6961428.0,6.309999942779541
2020-07-24,6.369999885559082,6.050000190734863,6.25,6.070000171661377,8737818.0,6.070000171661377
2020-07-27,6.099999904632568,5.900000095367432,6.099999904632568,5.980000019073486,5163338.0,5.980000019073486
2020-07-28,6.090000152587891,5.949999809265137,6.059999942779541,6.019999980926514,3632356.0,6.019999980926514
2020-07-29,6.119999885559082,5.929999828338623,6.019999980926514,6.110000133514404,5137382.0,6.110000133514404
2020-07-30,6.159999847412109,6.03000020980835,6.099999904632568,6.059999942779541,4473001.0,6.059999942779541
2020-07-31,6.150000095367432,6.0,6.059999942779541,6.119999885559082,5917467.0,6.119999885559082
2020-08-03,6.300000190734863,6.159999847412109,6.159999847412109,6.300000190734863,6330310.0,6.300000190734863
2020-08-04,6.320000171661377,6.21999979019165,6.28000020980835,6.260000228881836,5234611.0,6.260000228881836
2020-08-05,6.300000190734863,6.179999828338623,6.25,6.260000228881836,4746818.0,6.260000228881836
2020-08-06,6.289999961853027,6.119999885559082,6.260000228881836,6.28000020980835,5978301.0,6.28000020980835
2020-08-07,6.260000228881836,6.079999923706055,6.260000228881836,6.159999847412109,4849252.0,6.159999847412109
2020-08-10,6.320000171661377,6.110000133514404,6.130000114440918,6.260000228881836,5719675.0,6.260000228881836
2020-08-11,6.289999961853027,6.119999885559082,6.25,6.119999885559082,5549871.0,6.119999885559082
2020-08-12,6.170000076293945,6.050000190734863,6.130000114440918,6.130000114440918,5361800.0,6.130000114440918
2020-08-13,6.300000190734863,6.139999866485596,6.179999828338623,6.28000020980835,6991924.0,6.28000020980835
2020-08-14,6.329999923706055,6.230000019073486,6.260000228881836,6.309999942779541,5640723.0,6.309999942779541
2020-08-17,6.550000190734863,6.289999961853027,6.320000171661377,6.46999979019165,11826668.0,6.46999979019165
2020-08-18,6.519999980926514,6.400000095367432,6.460000038146973,6.429999828338623,7214743.0,6.429999828338623
2020-08-19,6.460000038146973,6.320000171661377,6.409999847412109,6.360000133514404,5763700.0,6.360000133514404
2020-08-20,6.340000152587891,6.21999979019165,6.329999923706055,6.239999771118164,4540705.0,6.239999771118164
2020-08-21,6.320000171661377,6.199999809265137,6.269999980926514,6.25,3928510.0,6.25
2020-08-24,6.289999961853027,6.21999979019165,6.269999980926514,6.269999980926514,2734881.0,6.269999980926514
2020-08-25,6.300000190734863,6.239999771118164,6.289999961853027,6.269999980926514,3027566.0,6.269999980926514
2020-08-26,6.400000095367432,6.230000019073486,6.269999980926514,6.400000095367432,9423262.0,6.400000095367432
2020-08-27,6.739999771118164,6.329999923706055,6.400000095367432,6.739999771118164,15864711.0,6.739999771118164
2020-08-28,7.320000171661377,6.139999866485596,7.139999866485596,6.190000057220459,30806196.0,6.190000057220459
2020-08-31,6.139999866485596,5.960000038146973,6.110000133514404,6.050000190734863,14908820.0,6.050000190734863
2020-09-01,6.059999942779541,5.96999979019165,6.019999980926514,6.010000228881836,6919096.0,6.010000228881836
2020-09-02,6.03000020980835,5.96999979019165,6.019999980926514,5.989999771118164,6519987.0,5.989999771118164
2020-09-03,5.989999771118164,5.869999885559082,5.980000019073486,5.889999866485596,5965186.0,5.889999866485596
2020-09-04,5.900000095367432,5.800000190734863,5.849999904632568,5.900000095367432,3116285.0,5.900000095367432
2020-09-07,5.960000038146973,5.849999904632568,5.920000076293945,5.860000133514404,3665801.0,5.860000133514404
2020-09-08,5.980000019073486,5.849999904632568,5.900000095367432,5.960000038146973,4537709.0,5.960000038146973
2020-09-09,5.980000019073486,5.869999885559082,5.920000076293945,5.920000076293945,3522155.0,5.920000076293945
2020-09-10,5.989999771118164,5.679999828338623,5.949999809265137,5.710000038146973,4431688.0,5.710000038146973
2020-09-11,5.809999942779541,5.639999866485596,5.679999828338623,5.809999942779541,2507770.0,5.809999942779541
2020-09-14,5.849999904632568,5.769999980926514,5.789999961853027,5.800000190734863,1985833.0,5.800000190734863
2020-09-15,5.820000171661377,5.730000019073486,5.800000190734863,5.760000228881836,2242886.0,5.760000228881836
2020-09-16,5.769999980926514,5.679999828338623,5.769999980926514,5.71999979019165,1938000.0,5.71999979019165
2020-09-17,5.71999979019165,5.650000095367432,5.71999979019165,5.690000057220459,1941000.0,5.690000057220459
2020-09-18,5.800000190734863,5.670000076293945,5.679999828338623,5.78000020980835,2851588.0,5.78000020980835
2020-09-21,5.800000190734863,5.75,5.789999961853027,5.78000020980835,2026986.0,5.78000020980835
2020-09-22,5.809999942779541,5.71999979019165,5.739999771118164,5.730000019073486,2407290.0,5.730000019073486
2020-09-23,5.769999980926514,5.730000019073486,5.739999771118164,5.75,1529501.0,5.75
2020-09-24,5.730000019073486,5.559999942779541,5.730000019073486,5.590000152587891,3069317.0,5.590000152587891
2020-09-25,5.630000114440918,5.53000020980835,5.599999904632568,5.570000171661377,1492950.0,5.570000171661377
2020-09-28,5.579999923706055,5.489999771118164,5.570000171661377,5.5,1382401.0,5.5
2020-09-29,5.559999942779541,5.489999771118164,5.510000228881836,5.519999980926514,1245700.0,5.519999980926514
2020-09-30,5.570000171661377,5.5,5.53000020980835,5.559999942779541,1447001.0,5.559999942779541
2020-10-09,5.670000076293945,5.590000152587891,5.599999904632568,5.630000114440918,1673168.0,5.630000114440918
2020-10-12,5.820000171661377,5.639999866485596,5.659999847412109,5.800000190734863,2586346.0,5.800000190734863
2020-10-13,5.789999961853027,5.75,5.789999961853027,5.769999980926514,1486800.0,5.769999980926514
2020-10-14,5.78000020980835,5.730000019073486,5.769999980926514,5.730000019073486,1302500.0,5.730000019073486
2020-10-15,5.760000228881836,5.699999809265137,5.730000019073486,5.75,2966933.0,5.75
2020-10-16,5.789999961853027,5.71999979019165,5.739999771118164,5.769999980926514,2150192.0,5.769999980926514
2020-10-19,5.820000171661377,5.71999979019165,5.78000020980835,5.730000019073486,2113480.0,5.730000019073486
2020-10-20,5.760000228881836,5.679999828338623,5.730000019073486,5.75,979469.0,5.75
2020-10-21,5.769999980926514,5.670000076293945,5.760000228881836,5.690000057220459,1270068.0,5.690000057220459
2020-10-22,5.690000057220459,5.610000133514404,5.690000057220459,5.639999866485596,1936397.0,5.639999866485596
2020-10-23,5.760000228881836,5.630000114440918,5.630000114440918,5.699999809265137,2360512.0,5.699999809265137
2020-10-26,5.699999809265137,5.590000152587891,5.699999809265137,5.650000095367432,2179420.0,5.650000095367432
2020-10-27,5.630000114440918,5.519999980926514,5.630000114440918,5.53000020980835,1444600.0,5.53000020980835