Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.239999771118164,7.050000190734863,7.230000019073486,7.070000171661377,5747853.0,6.93250846862793
2010-01-05,7.230000019073486,6.900000095367432,7.079999923706055,7.139999866485596,6736224.0,7.0011467933654785
2010-01-06,7.150000095367432,6.940000057220459,7.150000095367432,6.980000019073486,5767485.0,6.844258785247803
2010-01-07,6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,0.0,6.844258785247803
2010-01-08,6.860000133514404,6.679999828338623,6.760000228881836,6.840000152587891,4546251.0,6.7069807052612305
2010-01-11,6.949999809265137,6.739999771118164,6.900000095367432,6.889999866485596,3470626.0,6.756008625030518
2010-01-12,7.03000020980835,6.800000190734863,6.889999866485596,7.03000020980835,4193433.0,6.89328670501709
2010-01-13,7.019999980926514,6.800000190734863,6.869999885559082,6.829999923706055,3559809.0,6.697175979614258
2010-01-14,6.940000057220459,6.789999961853027,6.829999923706055,6.929999828338623,4475778.0,6.795230865478516
2010-01-15,7.369999885559082,6.940000057220459,6.989999771118164,7.130000114440918,9205430.0,6.9913411140441895
2010-01-18,7.550000190734863,7.099999904632568,7.110000133514404,7.389999866485596,11487257.0,7.246284484863281
2010-01-19,7.489999771118164,7.139999866485596,7.460000038146973,7.289999961853027,7141376.0,7.148229598999023
2010-01-20,7.289999961853027,6.849999904632568,7.230000019073486,6.96999979019165,7944027.0,6.8344526290893555
2010-01-21,7.039999961853027,6.849999904632568,6.949999809265137,6.960000038146973,3734881.0,6.824647426605225
2010-01-22,6.889999866485596,6.53000020980835,6.889999866485596,6.690000057220459,5329671.0,6.559898376464844
2010-01-25,6.760000228881836,6.650000095367432,6.650000095367432,6.699999809265137,1830287.0,6.569703578948975
2010-01-26,6.739999771118164,6.449999809265137,6.699999809265137,6.670000076293945,3525594.0,6.540287494659424
2010-01-27,6.929999828338623,6.550000190734863,6.659999847412109,6.880000114440918,3746699.0,6.746203422546387
2010-01-28,7.0,6.71999979019165,6.889999866485596,6.980000019073486,4954361.0,6.844258785247803
2010-01-29,7.03000020980835,6.829999923706055,6.920000076293945,6.849999904632568,3806639.0,6.7167863845825195
2010-02-01,6.829999923706055,6.460000038146973,6.829999923706055,6.480000019073486,4508880.0,6.353981971740723
2010-02-02,6.619999885559082,6.449999809265137,6.489999771118164,6.460000038146973,2469049.0,6.334371566772461
2010-02-03,6.579999923706055,6.28000020980835,6.46999979019165,6.519999980926514,2464986.0,6.393204212188721
2010-02-04,6.590000152587891,6.420000076293945,6.519999980926514,6.550000190734863,2542830.0,6.422621250152588
2010-02-05,6.539999961853027,6.340000152587891,6.420000076293945,6.380000114440918,1956042.0,6.255926609039307
2010-02-08,6.550000190734863,6.360000133514404,6.389999866485596,6.480000019073486,1704013.0,6.353981971740723
2010-02-09,6.519999980926514,6.389999866485596,6.489999771118164,6.440000057220459,1471401.0,6.314760208129883
2010-02-10,6.480000019073486,6.389999866485596,6.480000019073486,6.440000057220459,1879207.0,6.314760208129883
2010-02-11,6.480000019073486,6.389999866485596,6.449999809265137,6.400000095367432,1733257.0,6.275537967681885
2010-02-12,6.78000020980835,6.46999979019165,6.46999979019165,6.659999847412109,5327479.0,6.530481338500977
2010-02-22,6.659999847412109,6.460000038146973,6.599999904632568,6.610000133514404,2784682.0,6.481454372406006
2010-02-23,6.670000076293945,6.489999771118164,6.599999904632568,6.659999847412109,3602311.0,6.530481338500977
2010-02-24,6.829999923706055,6.610000133514404,6.659999847412109,6.820000171661377,4188060.0,6.687370300292969
2010-02-25,6.96999979019165,6.75,6.809999942779541,6.900000095367432,4633856.0,6.765814304351807
2010-02-26,6.940000057220459,6.820000171661377,6.849999904632568,6.849999904632568,3741257.0,6.7167863845825195
2010-03-01,7.010000228881836,6.840000152587891,6.869999885559082,6.980000019073486,6679263.0,6.844258785247803
2010-03-02,7.28000020980835,6.96999979019165,7.019999980926514,7.090000152587891,10543342.0,6.952119827270508
2010-03-03,7.389999866485596,7.059999942779541,7.130000114440918,7.289999961853027,11990616.0,7.148229598999023
2010-03-04,7.389999866485596,6.880000114440918,7.389999866485596,6.929999828338623,10657285.0,6.795230865478516
2010-03-05,6.980000019073486,6.809999942779541,6.909999847412109,6.849999904632568,4811329.0,6.7167863845825195
2010-03-08,7.059999942779541,6.860000133514404,6.900000095367432,6.989999771118164,3520343.0,6.854063987731934
2010-03-09,7.0,6.840000152587891,7.0,6.949999809265137,3342993.0,6.8148417472839355
2010-03-10,7.050000190734863,6.820000171661377,6.96999979019165,6.920000076293945,2673088.0,6.785425662994385
2010-03-11,6.960000038146973,6.78000020980835,6.960000038146973,6.889999866485596,2625526.0,6.756008625030518
2010-03-12,6.929999828338623,6.800000190734863,6.880000114440918,6.809999942779541,2415875.0,6.67756462097168
2010-03-15,6.820000171661377,6.619999885559082,6.800000190734863,6.679999828338623,2358266.0,6.5500922203063965
2010-03-16,6.75,6.630000114440918,6.699999809265137,6.739999771118164,1823809.0,6.6089253425598145
2010-03-17,6.920000076293945,6.710000038146973,6.769999980926514,6.900000095367432,3401783.0,6.765814304351807
2010-03-18,7.28000020980835,6.949999809265137,6.960000038146973,7.239999771118164,14169235.0,7.0992021560668945
2010-03-19,7.309999942779541,7.130000114440918,7.190000057220459,7.25,9911462.0,7.109007835388184
2010-03-22,7.699999809265137,7.21999979019165,7.269999980926514,7.670000076293945,19144098.0,7.520840167999268
2010-03-23,7.78000020980835,7.559999942779541,7.610000133514404,7.650000095367432,19012784.0,7.5012288093566895
2010-03-24,8.289999961853027,7.510000228881836,7.670000076293945,7.550000190734863,18005393.0,7.403173923492432
2010-03-25,7.639999866485596,7.440000057220459,7.590000152587891,7.559999942779541,10305157.0,7.4129791259765625
2010-03-26,7.699999809265137,7.5,7.5,7.570000171661377,8869142.0,7.42278528213501
2010-03-29,7.650000095367432,7.429999828338623,7.619999885559082,7.539999961853027,8994211.0,7.393368244171143
2010-03-30,7.639999866485596,7.5,7.539999961853027,7.599999904632568,6753524.0,7.4522013664245605
2010-03-31,7.920000076293945,7.550000190734863,7.619999885559082,7.78000020980835,12824935.0,7.6287007331848145
2010-04-01,7.900000095367432,7.699999809265137,7.78000020980835,7.840000152587891,9754133.0,7.687534332275391
2010-04-02,8.050000190734863,7.769999980926514,7.860000133514404,7.800000190734863,8240239.0,7.648312091827393
2010-04-06,7.829999923706055,7.650000095367432,7.809999942779541,7.760000228881836,6699948.0,7.6090898513793945
2010-04-07,7.889999866485596,7.699999809265137,7.699999809265137,7.769999980926514,6228500.0,7.618895530700684
2010-04-08,7.929999828338623,7.699999809265137,7.78000020980835,7.860000133514404,6499396.0,7.707145690917969
2010-04-09,8.079999923706055,7.820000171661377,7.909999847412109,8.029999732971191,8177555.0,7.873838424682617
2010-04-12,8.119999885559082,7.840000152587891,8.050000190734863,7.929999828338623,8986487.0,7.775783538818359
2010-04-13,7.949999809265137,7.429999828338623,7.869999885559082,7.690000057220459,9687557.0,7.540451526641846
2010-04-14,7.769999980926514,7.550000190734863,7.679999828338623,7.739999771118164,5134689.0,7.589478492736816
2010-04-15,7.760000228881836,7.53000020980835,7.730000019073486,7.570000171661377,4463609.0,7.42278528213501
2010-04-16,7.690000057220459,7.449999809265137,7.599999904632568,7.670000076293945,3578323.0,7.520840167999268
2010-04-19,7.789999961853027,7.349999904632568,7.630000114440918,7.360000133514404,5824256.0,7.216868877410889
2010-04-20,7.5,7.230000019073486,7.369999885559082,7.5,3708237.0,7.3541460037231445
2010-04-21,7.699999809265137,7.440000057220459,7.519999980926514,7.679999828338623,4823463.0,7.530645370483398
2010-04-22,7.889999866485596,7.579999923706055,7.619999885559082,7.78000020980835,7549371.0,7.6287007331848145
2010-04-23,8.050000190734863,7.71999979019165,7.78000020980835,7.820000171661377,9222015.0,7.6679229736328125
2010-04-26,7.880000114440918,7.679999828338623,7.800000190734863,7.760000228881836,5080055.0,7.6090898513793945
2010-04-27,8.039999961853027,7.679999828338623,7.699999809265137,7.980000019073486,17973360.0,7.824810981750488
2010-04-28,8.130000114440918,7.519999980926514,7.900000095367432,7.539999961853027,14761814.0,7.393368244171143
2010-04-29,7.539999961853027,7.539999961853027,7.539999961853027,7.539999961853027,0.0,7.393368244171143
2010-04-30,7.159999847412109,6.789999961853027,7.079999923706055,6.789999961853027,8725966.0,6.65795373916626
2010-05-04,6.610000133514404,6.389999866485596,6.409999847412109,6.460000038146973,6615606.0,6.334371566772461
2010-05-05,6.630000114440918,6.400000095367432,6.449999809265137,6.619999885559082,5101134.0,6.491259574890137
2010-05-06,6.789999961853027,6.389999866485596,6.599999904632568,6.400000095367432,6462491.0,6.275537967681885
2010-05-07,6.380000114440918,6.170000076293945,6.25,6.199999809265137,5072394.0,6.079427242279053
2010-05-10,6.349999904632568,6.150000095367432,6.21999979019165,6.320000171661377,5358193.0,6.197093963623047
2010-05-11,6.460000038146973,6.110000133514404,6.440000057220459,6.21999979019165,4326655.0,6.099038124084473
2010-05-12,6.380000114440918,6.150000095367432,6.230000019073486,6.320000171661377,5129855.0,6.197093963623047
2010-05-13,6.710000038146973,6.239999771118164,6.28000020980835,6.489999771118164,5438476.0,6.363787651062012
2010-05-14,6.550000190734863,6.340000152587891,6.440000057220459,6.510000228881836,4366392.0,6.383399486541748
2010-05-17,6.599999904632568,6.150000095367432,6.420000076293945,6.210000038146973,7425115.0,6.089232921600342
2010-05-18,6.269999980926514,5.679999828338623,6.159999847412109,6.210000038146973,7466110.0,6.089232921600342
2010-05-19,6.46999979019165,6.070000171661377,6.099999904632568,6.389999866485596,10888713.0,6.265732288360596
2010-05-20,6.400000095367432,5.909999847412109,6.300000190734863,5.989999771118164,6865361.0,5.873510837554932
2010-05-21,6.079999923706055,5.650000095367432,5.760000228881836,5.989999771118164,6168025.0,5.873510837554932
2010-05-24,6.329999923706055,6.019999980926514,6.019999980926514,6.329999923706055,6382864.0,6.206899166107178
2010-05-25,6.349999904632568,6.070000171661377,6.28000020980835,6.179999828338623,5585599.0,6.059816360473633
2010-05-26,6.269999980926514,6.130000114440918,6.170000076293945,6.199999809265137,3042742.0,6.079427242279053
2010-05-27,6.389999866485596,6.090000152587891,6.210000038146973,6.380000114440918,5322868.0,6.255926609039307
2010-05-28,6.480000019073486,6.230000019073486,6.46999979019165,6.28000020980835,5904772.0,6.157872200012207
2010-05-31,6.329999923706055,6.019999980926514,6.269999980926514,6.03000020980835,3866744.0,5.912733554840088
2010-06-01,6.0,5.610000133514404,6.0,5.769999980926514,4493999.0,5.657789707183838
2010-06-02,5.889999866485596,5.679999828338623,5.730000019073486,5.849999904632568,2620180.0,5.736233711242676
2010-06-03,5.920000076293945,5.730000019073486,5.880000114440918,5.730000019073486,3121284.0,5.61856746673584
2010-06-04,5.800000190734863,5.639999866485596,5.679999828338623,5.78000020980835,2992128.0,5.667595863342285
2010-06-07,5.71999979019165,5.519999980926514,5.630000114440918,5.599999904632568,2852357.0,5.491095066070557
2010-06-08,5.659999847412109,5.519999980926514,5.599999904632568,5.610000133514404,3002776.0,5.500901222229004
2010-06-09,5.800000190734863,5.599999904632568,5.610000133514404,5.769999980926514,4486236.0,5.657789707183838
2010-06-10,5.869999885559082,5.699999809265137,5.71999979019165,5.789999961853027,4402298.0,5.677401065826416
2010-06-11,5.849999904632568,5.670000076293945,5.829999923706055,5.690000057220459,3332812.0,5.579345703125
2010-06-17,5.800000190734863,5.710000038146973,5.760000228881836,5.710000038146973,2155178.0,5.59895658493042
2010-06-18,5.75,5.46999979019165,5.710000038146973,5.5,2633445.0,5.393040180206299
2010-06-21,5.630000114440918,5.420000076293945,5.5,5.619999885559082,2593650.0,5.510706901550293
2010-06-22,5.679999828338623,5.579999923706055,5.599999904632568,5.659999847412109,2701482.0,5.549928665161133
2010-06-23,5.679999828338623,5.53000020980835,5.599999904632568,5.590000152587891,1832749.0,5.481290340423584
2010-06-24,5.679999828338623,5.559999942779541,5.590000152587891,5.659999847412109,2080811.0,5.549928665161133
2010-06-25,5.639999866485596,5.480000019073486,5.579999923706055,5.53000020980835,2439062.0,5.422457695007324
2010-06-28,5.53000020980835,5.53000020980835,5.53000020980835,5.53000020980835,0.0,5.422457695007324
2010-06-29,5.610000133514404,5.039999961853027,5.489999771118164,5.050000190734863,4293736.0,4.951792240142822
2010-06-30,5.03000020980835,4.75,4.980000019073486,4.829999923706055,2616470.0,4.736069679260254
2010-07-01,4.880000114440918,4.760000228881836,4.820000171661377,4.769999980926514,1631258.0,4.677237033843994
2010-07-02,4.800000190734863,4.53000020980835,4.78000020980835,4.75,2130935.0,4.657625675201416
2010-07-05,4.789999961853027,4.619999885559082,4.71999979019165,4.710000038146973,1724559.0,4.618403911590576
2010-07-06,5.130000114440918,4.710000038146973,4.75,5.070000171661377,6330717.0,4.971402645111084
2010-07-07,5.090000152587891,4.869999885559082,5.070000171661377,4.989999771118164,5705842.0,4.892958164215088
2010-07-08,5.389999866485596,4.920000076293945,5.010000228881836,5.139999866485596,8209370.0,5.040041446685791
2010-07-09,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.040041446685791
2010-07-12,5.190000057220459,5.079999923706055,5.179999828338623,5.139999866485596,4675042.0,5.040041446685791
2010-07-13,5.190000057220459,5.0,5.059999942779541,5.139999866485596,3269081.0,5.040041446685791
2010-07-14,5.210000038146973,5.099999904632568,5.150000095367432,5.150000095367432,3685761.0,5.04984712600708
2010-07-15,5.25,5.039999961853027,5.130000114440918,5.159999847412109,3497398.0,5.059652328491211
2010-07-16,5.159999847412109,5.0,5.110000133514404,5.139999866485596,2615531.0,5.040041446685791
2010-07-19,5.230000019073486,5.070000171661377,5.079999923706055,5.199999809265137,3129333.0,5.098874568939209
2010-07-20,5.360000133514404,5.179999828338623,5.199999809265137,5.329999923706055,5056058.0,5.226346015930176
2010-07-21,5.46999979019165,5.260000228881836,5.360000133514404,5.300000190734863,4985115.0,5.196929931640625
2010-07-22,5.360000133514404,5.230000019073486,5.28000020980835,5.340000152587891,4605838.0,5.236151695251465
2010-07-23,5.340000152587891,5.340000152587891,5.340000152587891,5.340000152587891,0.0,5.236151695251465
2010-07-26,5.53000020980835,5.309999942779541,5.360000133514404,5.480000019073486,5590810.0,5.373429298400879
2010-07-27,5.480000019073486,5.380000114440918,5.480000019073486,5.409999847412109,2830134.0,5.304790496826172
2010-07-28,5.590000152587891,5.369999885559082,5.380000114440918,5.519999980926514,4846885.0,5.412651538848877
2010-07-29,5.71999979019165,5.46999979019165,5.550000190734863,5.710000038146973,6455105.0,5.59895658493042
2010-07-30,5.739999771118164,5.599999904632568,5.679999828338623,5.630000114440918,4913493.0,5.520512580871582
2010-08-02,5.760000228881836,5.599999904632568,5.599999904632568,5.739999771118164,6174513.0,5.628373146057129
2010-08-03,5.75,5.570000171661377,5.710000038146973,5.590000152587891,4901105.0,5.481290340423584
2010-08-04,5.730000019073486,5.420000076293945,5.579999923706055,5.710000038146973,5949823.0,5.59895658493042
2010-08-05,5.760000228881836,5.670000076293945,5.679999828338623,5.710000038146973,6586663.0,5.59895658493042
2010-08-06,5.829999923706055,5.639999866485596,5.699999809265137,5.800000190734863,4921408.0,5.687207221984863
2010-08-09,5.849999904632568,5.730000019073486,5.800000190734863,5.820000171661377,6426941.0,5.706817150115967
2010-08-10,5.809999942779541,5.590000152587891,5.789999961853027,5.599999904632568,5382619.0,5.491095066070557
2010-08-11,6.099999904632568,5.539999961853027,5.550000190734863,6.019999980926514,15500724.0,5.902928352355957
2010-08-12,5.980000019073486,5.730000019073486,5.900000095367432,5.789999961853027,7955219.0,5.677401065826416
2010-08-13,5.900000095367432,5.650000095367432,5.789999961853027,5.869999885559082,4902287.0,5.755844593048096
2010-08-16,5.980000019073486,5.789999961853027,5.860000133514404,5.929999828338623,4200212.0,5.814677715301514
2010-08-17,6.059999942779541,5.900000095367432,5.929999828338623,6.010000228881836,4623902.0,5.893122673034668
2010-08-18,6.010000228881836,5.860000133514404,6.010000228881836,5.909999847412109,4045655.0,5.795066833496094
2010-08-19,6.0,5.849999904632568,5.889999866485596,5.929999828338623,3594508.0,5.814677715301514
2010-08-20,6.179999828338623,5.880000114440918,5.900000095367432,6.039999961853027,7391109.0,5.922539234161377
2010-08-23,6.639999866485596,6.119999885559082,6.119999885559082,6.639999866485596,19617829.0,6.510869979858398
2010-08-24,6.96999979019165,6.510000228881836,6.579999923706055,6.659999847412109,19660786.0,6.530481338500977
2010-08-25,6.599999904632568,6.420000076293945,6.53000020980835,6.590000152587891,7773309.0,6.461843013763428
2010-08-26,6.650000095367432,6.429999828338623,6.550000190734863,6.5,4610725.0,6.373593330383301
2010-08-27,6.5,6.349999904632568,6.489999771118164,6.480000019073486,3728570.0,6.353981971740723
2010-08-30,6.630000114440918,6.440000057220459,6.5,6.590000152587891,5522753.0,6.461843013763428
2010-08-31,6.760000228881836,6.480000019073486,6.550000190734863,6.75,6278369.0,6.618731498718262
2010-09-01,6.989999771118164,6.53000020980835,6.809999942779541,6.610000133514404,9444222.0,6.481454372406006
2010-09-02,6.699999809265137,6.559999942779541,6.650000095367432,6.690000057220459,4805426.0,6.559898376464844
2010-09-03,6.96999979019165,6.670000076293945,6.670000076293945,6.829999923706055,8410003.0,6.697175979614258
2010-09-06,6.949999809265137,6.619999885559082,6.869999885559082,6.639999866485596,6178133.0,6.510869979858398
2010-09-07,6.840000152587891,6.639999866485596,6.650000095367432,6.699999809265137,3707034.0,6.569703578948975
2010-09-08,6.829999923706055,6.650000095367432,6.699999809265137,6.739999771118164,3363842.0,6.6089253425598145
2010-09-09,6.800000190734863,6.46999979019165,6.78000020980835,6.539999961853027,4927098.0,6.412815570831299
2010-09-10,6.610000133514404,6.400000095367432,6.570000171661377,6.610000133514404,3689526.0,6.481454372406006
2010-09-13,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.481454372406006
2010-09-14,6.869999885559082,6.639999866485596,6.639999866485596,6.849999904632568,8063114.0,6.7167863845825195
2010-09-15,6.940000057220459,6.579999923706055,6.940000057220459,6.639999866485596,5044462.0,6.510869979858398
2010-09-16,6.639999866485596,6.289999961853027,6.610000133514404,6.380000114440918,3875725.0,6.255926609039307
2010-09-17,6.449999809265137,6.309999942779541,6.380000114440918,6.420000076293945,1643098.0,6.295148849487305
2010-09-20,6.440000057220459,6.230000019073486,6.429999828338623,6.260000228881836,1935418.0,6.138260841369629
2010-09-21,6.409999847412109,6.28000020980835,6.28000020980835,6.380000114440918,1787129.0,6.255926609039307
2010-09-27,6.53000020980835,6.400000095367432,6.400000095367432,6.519999980926514,1722864.0,6.393204212188721
2010-09-28,6.599999904632568,6.46999979019165,6.539999961853027,6.579999923706055,2172902.0,6.452037334442139
2010-09-29,6.659999847412109,6.5,6.579999923706055,6.53000020980835,2311412.0,6.403010368347168
2010-09-30,6.659999847412109,6.5,6.579999923706055,6.650000095367432,2315152.0,6.520676136016846
2010-10-08,6.849999904632568,6.610000133514404,6.670000076293945,6.769999980926514,3751883.0,6.63834285736084
2010-10-11,6.860000133514404,6.699999809265137,6.730000019073486,6.789999961853027,4422085.0,6.65795373916626
2010-10-12,6.829999923706055,6.679999828338623,6.789999961853027,6.71999979019165,3552302.0,6.5893144607543945
2010-10-13,6.989999771118164,6.639999866485596,6.71999979019165,6.880000114440918,5381393.0,6.746203422546387
2010-10-14,6.809999942779541,6.400000095367432,6.809999942779541,6.46999979019165,5459006.0,6.344176292419434
2010-10-15,6.550000190734863,6.389999866485596,6.46999979019165,6.420000076293945,3573411.0,6.295148849487305
2010-10-18,6.400000095367432,6.199999809265137,6.400000095367432,6.320000171661377,3059109.0,6.197093963623047
2010-10-19,6.480000019073486,6.300000190734863,6.300000190734863,6.46999979019165,1683168.0,6.344176292419434
2010-10-20,6.460000038146973,6.300000190734863,6.389999866485596,6.380000114440918,2244781.0,6.255926609039307
2010-10-21,6.489999771118164,6.340000152587891,6.420000076293945,6.449999809265137,2459855.0,6.324565887451172
2010-10-22,6.559999942779541,6.400000095367432,6.449999809265137,6.53000020980835,2792440.0,6.403010368347168
2010-10-25,6.639999866485596,6.5,6.539999961853027,6.599999904632568,4010254.0,6.471648216247559
2010-10-26,6.769999980926514,6.489999771118164,6.599999904632568,6.730000019073486,5533409.0,6.599120616912842
2010-10-27,6.75,6.610000133514404,6.699999809265137,6.690000057220459,3192951.0,6.559898376464844
2010-10-28,6.760000228881836,6.630000114440918,6.75,6.659999847412109,2631188.0,6.530481338500977
2010-10-29,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.530481338500977
2010-11-01,6.869999885559082,6.650000095367432,6.679999828338623,6.800000190734863,6215108.0,6.667758941650391
2010-11-02,6.809999942779541,6.630000114440918,6.809999942779541,6.659999847412109,4977118.0,6.530481338500977
2010-11-03,6.769999980926514,6.610000133514404,6.639999866485596,6.739999771118164,4510106.0,6.6089253425598145
2010-11-04,6.880000114440918,6.679999828338623,6.739999771118164,6.869999885559082,6838354.0,6.736397743225098
2010-11-05,7.179999828338623,6.829999923706055,6.900000095367432,6.960000038146973,10023561.0,6.824647426605225
2010-11-08,7.369999885559082,7.0,7.0,7.239999771118164,8817488.0,7.0992021560668945
2010-11-09,7.360000133514404,7.090000152587891,7.289999961853027,7.269999980926514,7321915.0,7.128619194030762
2010-11-10,7.239999771118164,7.019999980926514,7.230000019073486,7.119999885559082,5407365.0,6.981535911560059
2010-11-11,7.489999771118164,7.059999942779541,7.119999885559082,7.420000076293945,9426175.0,7.275701999664307
2010-11-12,8.15999984741211,7.329999923706055,7.349999904632568,8.15999984741211,22696429.0,8.001310348510742
2010-11-15,8.979999542236328,7.829999923706055,8.199999809265137,8.829999923706055,40594870.0,8.658281326293945
2010-11-16,8.739999771118164,7.949999809265137,8.739999771118164,7.949999809265137,22816432.0,7.795394420623779
2010-11-17,7.739999771118164,7.159999847412109,7.550000190734863,7.28000020980835,19004725.0,7.138424873352051
2010-11-18,7.349999904632568,6.929999828338623,7.25,7.139999866485596,11953370.0,7.0011467933654785
2010-11-19,7.349999904632568,6.880000114440918,7.079999923706055,7.300000190734863,17080511.0,7.158035755157471
2010-11-22,7.320000171661377,7.019999980926514,7.159999847412109,7.199999809265137,12131992.0,7.059980392456055
2010-11-23,7.150000095367432,6.679999828338623,7.079999923706055,6.829999923706055,10803034.0,6.697175979614258
2010-11-24,7.079999923706055,6.699999809265137,6.78000020980835,7.039999961853027,9200359.0,6.903091907501221
2010-11-25,7.349999904632568,6.949999809265137,7.039999961853027,7.269999980926514,12805356.0,7.128619194030762
2010-11-26,7.369999885559082,7.090000152587891,7.239999771118164,7.150000095367432,7908786.0,7.010952472686768
2010-11-29,7.25,7.03000020980835,7.139999866485596,7.239999771118164,5695601.0,7.0992021560668945
2010-11-30,7.440000057220459,6.900000095367432,7.199999809265137,7.139999866485596,10095874.0,7.0011467933654785
2010-12-01,7.199999809265137,7.039999961853027,7.090000152587891,7.059999942779541,4935892.0,6.922702789306641
2010-12-02,7.420000076293945,7.059999942779541,7.170000076293945,7.400000095367432,10829784.0,7.2560906410217285
2010-12-03,7.75,7.329999923706055,7.429999828338623,7.53000020980835,15803633.0,7.38356351852417
2010-12-06,7.550000190734863,7.210000038146973,7.46999979019165,7.300000190734863,7324178.0,7.158035755157471
2010-12-07,7.269999980926514,6.980000019073486,7.260000228881836,7.170000076293945,5718661.0,7.0305633544921875
2010-12-08,7.329999923706055,7.099999904632568,7.150000095367432,7.190000057220459,4298584.0,7.050174713134766
2010-12-09,7.119999885559082,6.829999923706055,7.110000133514404,6.849999904632568,5835204.0,6.7167863845825195
2010-12-10,6.960000038146973,6.769999980926514,6.789999961853027,6.920000076293945,3438332.0,6.785425662994385
2010-12-13,7.099999904632568,6.909999847412109,6.929999828338623,7.090000152587891,3970608.0,6.952119827270508
2010-12-14,7.139999866485596,7.050000190734863,7.070000171661377,7.139999866485596,4310939.0,7.0011467933654785
2010-12-15,7.449999809265137,7.130000114440918,7.179999828338623,7.230000019073486,8241359.0,7.0893964767456055
2010-12-16,7.300000190734863,7.190000057220459,7.199999809265137,7.21999979019165,4197671.0,7.079590797424316
2010-12-17,7.239999771118164,7.099999904632568,7.199999809265137,7.179999828338623,3016386.0,7.040369033813477
2010-12-20,7.28000020980835,6.849999904632568,7.199999809265137,7.050000190734863,4834065.0,6.91289758682251
2010-12-21,7.349999904632568,6.989999771118164,7.119999885559082,7.340000152587891,7213475.0,7.197257995605469
2010-12-22,7.420000076293945,7.239999771118164,7.349999904632568,7.380000114440918,5441018.0,7.23647928237915
2010-12-23,7.340000152587891,7.210000038146973,7.340000152587891,7.239999771118164,3329779.0,7.0992021560668945
2010-12-24,7.449999809265137,7.210000038146973,7.230000019073486,7.420000076293945,7717157.0,7.275701999664307
2010-12-27,7.710000038146973,7.260000228881836,7.389999866485596,7.460000038146973,13180389.0,7.3149237632751465
2010-12-28,7.429999828338623,7.059999942779541,7.260000228881836,7.099999904632568,7214931.0,6.961925029754639
2010-12-29,7.179999828338623,6.849999904632568,7.079999923706055,7.150000095367432,4697150.0,7.010952472686768
2010-12-30,7.190000057220459,7.010000228881836,7.079999923706055,7.039999961853027,3920225.0,6.903091907501221
2010-12-31,7.179999828338623,7.03000020980835,7.099999904632568,7.170000076293945,2881548.0,7.0305633544921875
2011-01-04,7.5,7.150000095367432,7.239999771118164,7.400000095367432,6454644.0,7.2560906410217285
2011-01-05,7.869999885559082,7.329999923706055,7.429999828338623,7.800000190734863,12451905.0,7.648312091827393
2011-01-06,7.829999923706055,7.599999904632568,7.71999979019165,7.610000133514404,9300437.0,7.462007522583008
2011-01-07,8.109999656677246,7.510000228881836,7.599999904632568,8.010000228881836,14112698.0,7.854228496551514
2011-01-10,8.34000015258789,7.769999980926514,7.96999979019165,7.820000171661377,15186533.0,7.6679229736328125
2011-01-11,7.769999980926514,7.179999828338623,7.769999980926514,7.28000020980835,17585156.0,7.138424873352051
2011-01-12,7.349999904632568,7.039999961853027,7.260000228881836,7.269999980926514,7214894.0,7.128619194030762
2011-01-13,7.289999961853027,7.130000114440918,7.269999980926514,7.21999979019165,4871505.0,7.079590797424316
2011-01-14,7.21999979019165,6.949999809265137,7.21999979019165,6.96999979019165,6601466.0,6.8344526290893555
2011-01-17,6.880000114440918,6.630000114440918,6.880000114440918,6.639999866485596,6183743.0,6.510869979858398
2011-01-18,6.760000228881836,6.579999923706055,6.619999885559082,6.760000228881836,2639108.0,6.628537178039551
2011-01-19,6.909999847412109,6.699999809265137,6.699999809265137,6.900000095367432,3607975.0,6.765814304351807
2011-01-20,6.880000114440918,6.519999980926514,6.880000114440918,6.53000020980835,4119368.0,6.403010368347168
2011-01-21,6.599999904632568,6.230000019073486,6.480000019073486,6.550000190734863,5120466.0,6.422621250152588
2011-01-24,6.559999942779541,6.28000020980835,6.550000190734863,6.28000020980835,3331976.0,6.157872200012207
2011-01-25,6.309999942779541,6.03000020980835,6.300000190734863,6.090000152587891,3154840.0,5.971566200256348
2011-01-26,6.25,6.099999904632568,6.099999904632568,6.199999809265137,2216104.0,6.079427242279053
2011-01-27,6.349999904632568,6.099999904632568,6.199999809265137,6.300000190734863,3666642.0,6.177482604980469
2011-01-28,6.420000076293945,6.260000228881836,6.28000020980835,6.340000152587891,2790041.0,6.216704845428467
2011-01-31,6.440000057220459,6.239999771118164,6.349999904632568,6.409999847412109,2944088.0,6.285343170166016
2011-02-01,6.519999980926514,6.380000114440918,6.400000095367432,6.46999979019165,2575717.0,6.344176292419434
2011-02-09,6.539999961853027,6.329999923706055,6.409999847412109,6.369999885559082,2608555.0,6.246121406555176
2011-02-10,6.550000190734863,6.260000228881836,6.369999885559082,6.539999961853027,3862031.0,6.412815570831299
2011-02-11,6.639999866485596,6.489999771118164,6.539999961853027,6.610000133514404,3899644.0,6.481454372406006
2011-02-14,6.730000019073486,6.579999923706055,6.670000076293945,6.710000038146973,4812899.0,6.579509258270264
2011-02-15,6.840000152587891,6.619999885559082,6.71999979019165,6.789999961853027,7049469.0,6.65795373916626
2011-02-16,6.929999828338623,6.760000228881836,6.800000190734863,6.880000114440918,7674800.0,6.746203422546387
2011-02-17,6.989999771118164,6.690000057220459,6.880000114440918,6.929999828338623,7835419.0,6.795230865478516
2011-02-18,7.619999885559082,6.929999828338623,6.929999828338623,7.619999885559082,21574784.0,7.471811771392822
2011-02-21,8.199999809265137,7.489999771118164,7.650000095367432,8.020000457763672,39857715.0,7.864034175872803
2011-02-22,8.0,7.449999809265137,7.849999904632568,7.510000228881836,21946486.0,7.363952159881592
2011-02-23,8.140000343322754,7.429999828338623,7.489999771118164,7.880000114440918,21936010.0,7.726755619049072
2011-02-24,7.949999809265137,7.539999961853027,7.699999809265137,7.869999885559082,12031843.0,7.716950416564941
2011-02-25,8.239999771118164,7.75,7.900000095367432,7.889999866485596,14522857.0,7.736561298370361
2011-02-28,7.949999809265137,7.599999904632568,7.920000076293945,7.940000057220459,10448367.0,7.785589218139648
2011-03-01,8.239999771118164,7.789999961853027,7.900000095367432,8.039999961853027,14181977.0,7.883644104003906
2011-03-02,8.470000267028809,7.889999866485596,8.069999694824219,8.390000343322754,18505205.0,8.226839065551758
2011-03-03,8.369999885559082,7.800000190734863,8.369999885559082,7.849999904632568,17009708.0,7.69734001159668
2011-03-04,7.909999847412109,7.679999828338623,7.869999885559082,7.900000095367432,7308615.0,7.74636697769165
2011-03-07,7.980000019073486,7.820000171661377,7.920000076293945,7.869999885559082,8403809.0,7.716950416564941
2011-03-08,7.940000057220459,7.800000190734863,7.900000095367432,7.929999828338623,6359426.0,7.775783538818359
2011-03-09,7.949999809265137,7.809999942779541,7.940000057220459,7.840000152587891,6169733.0,7.687534332275391
2011-03-10,7.829999923706055,7.659999847412109,7.829999923706055,7.699999809265137,6816964.0,7.550256252288818
2011-03-11,7.989999771118164,7.71999979019165,7.75,7.800000190734863,9229959.0,7.648312091827393
2011-03-14,8.449999809265137,7.710000038146973,7.730000019073486,8.279999732971191,17520083.0,8.118976593017578
2011-03-15,8.550000190734863,7.949999809265137,8.229999542236328,8.460000038146973,22154861.0,8.295477867126465
2011-03-16,8.640000343322754,8.210000038146973,8.380000114440918,8.510000228881836,16121044.0,8.344505310058594
2011-03-17,8.539999961853027,8.050000190734863,8.40999984741211,8.0600004196167,11164488.0,7.903255939483643
2011-03-18,8.229999542236328,8.020000457763672,8.130000114440918,8.069999694824219,7381364.0,7.913060665130615
2011-03-21,8.130000114440918,7.739999771118164,8.020000457763672,7.829999923706055,6874173.0,7.677728652954102
2011-03-22,7.940000057220459,7.769999980926514,7.880000114440918,7.880000114440918,4333760.0,7.726755619049072
2011-03-23,8.140000343322754,7.800000190734863,7.880000114440918,8.069999694824219,6359761.0,7.913060665130615
2011-03-24,8.079999923706055,7.849999904632568,8.069999694824219,7.96999979019165,6086715.0,7.815005779266357
2011-03-25,8.399999618530273,7.880000114440918,7.940000057220459,8.369999885559082,10449473.0,8.20722770690918
2011-03-28,8.75,8.210000038146973,8.260000228881836,8.479999542236328,17658519.0,8.31508731842041
2011-03-29,8.680000305175781,8.1899995803833,8.430000305175781,8.239999771118164,11409368.0,8.079754829406738
2011-03-30,9.0600004196167,8.079999923706055,8.199999809265137,9.050000190734863,29467956.0,8.874002456665039
2011-03-31,9.199999809265137,8.529999732971191,8.800000190734863,8.609999656677246,29437553.0,8.442558288574219
2011-04-01,8.5600004196167,8.25,8.399999618530273,8.449999809265137,12878782.0,8.28567123413086
2011-04-06,9.300000190734863,8.420000076293945,8.449999809265137,9.300000190734863,17114980.0,9.119141578674316
2011-04-07,10.109999656677246,9.5,9.600000381469727,9.859999656677246,49888663.0,9.66825008392334
2011-04-08,10.770000457763672,9.550000190734863,9.65999984741211,10.479999542236328,42541078.0,10.276192665100098
2011-04-11,10.880000114440918,10.100000381469727,10.390000343322754,10.279999732971191,38480243.0,10.080082893371582
2011-04-12,10.649999618530273,10.0,10.140000343322754,10.300000190734863,25435423.0,10.09969425201416
2011-04-13,10.220000267028809,9.800000190734863,10.149999618530273,10.180000305175781,18625905.0,9.982028007507324
2011-04-14,10.550000190734863,10.010000228881836,10.100000381469727,10.289999961853027,19597524.0,10.089888572692871
2011-04-15,11.319999694824219,10.050000190734863,10.050000190734863,11.319999694824219,32987265.0,11.099857330322266
2011-04-18,12.1899995803833,11.380000114440918,11.59000015258789,11.90999984741211,42516965.0,11.678383827209473
2011-04-19,12.5600004196167,11.520000457763672,11.699999809265137,11.90999984741211,39330736.0,11.678383827209473
2011-04-20,12.170000076293945,11.180000305175781,11.850000381469727,11.239999771118164,28467156.0,11.021413803100586
2011-04-21,11.479999542236328,10.8100004196167,11.079999923706055,11.449999809265137,24127392.0,11.22732925415039
2011-04-22,12.180000305175781,11.050000190734863,11.25,11.920000076293945,29571450.0,11.688190460205078
2011-04-25,11.880000114440918,10.8100004196167,11.680000305175781,10.989999771118164,20203157.0,10.776275634765625
2011-04-26,10.949999809265137,10.420000076293945,10.699999809265137,10.649999618530273,16633554.0,10.442887306213379
2011-04-27,11.720000267028809,10.75,10.779999732971191,11.609999656677246,37208006.0,11.384218215942383
2011-04-29,11.670000076293945,10.779999732971191,11.100000381469727,11.579999923706055,23840999.0,11.354802131652832
2011-05-03,12.739999771118164,11.390000343322754,11.489999771118164,12.739999771118164,46798575.0,12.492242813110352
2011-05-04,12.850000381469727,12.079999923706055,12.600000381469727,12.550000190734863,33559647.0,12.305937767028809
2011-05-05,13.489999771118164,12.399999618530273,12.460000038146973,12.59000015258789,42464255.0,12.345160484313965
2011-05-06,13.180000305175781,11.739999771118164,12.09000015258789,12.770000457763672,33165984.0,12.521659851074219
2011-05-09,14.050000190734863,12.5,12.579999923706055,13.859999656677246,47748205.0,13.590461730957031
2011-05-10,14.350000381469727,13.40999984741211,13.65999984741211,14.300000190734863,39763538.0,14.021904945373535
2011-05-11,15.729999542236328,14.010000228881836,14.0600004196167,15.729999542236328,54008793.0,15.42409610748291
2011-05-12,16.780000686645508,15.210000038146973,15.5,15.329999923706055,54705726.0,15.03187370300293
2011-05-13,16.860000610351562,15.0,15.119999885559082,16.780000686645508,50790637.0,16.453678131103516
2011-05-16,17.350000381469727,16.010000228881836,16.579999923706055,16.829999923706055,46659788.0,16.502702713012695
2011-05-17,16.829999923706055,15.149999618530273,16.399999618530273,15.15999984741211,39291985.0,14.865180969238281
2011-05-18,15.5,14.550000190734863,14.850000381469727,15.020000457763672,26509631.0,14.727904319763184
2011-05-19,16.399999618530273,14.779999732971191,14.960000038146973,15.75,36724698.0,15.443706512451172
2011-05-20,16.18000030517578,15.229999542236328,15.6899995803833,15.34000015258789,25953416.0,15.041680335998535
2011-05-23,15.0,13.9399995803833,15.0,14.420000076293945,29616169.0,14.139571189880371
2011-05-24,15.029999732971191,14.260000228881836,14.260000228881836,14.579999923706055,23251004.0,14.296459197998047
2011-05-25,14.779999732971191,14.0600004196167,14.380000114440918,14.539999961853027,17603184.0,14.257238388061523
2011-05-26,15.989999771118164,14.600000381469727,14.649999618530273,14.9399995803833,31224921.0,14.649457931518555
2011-05-27,14.65999984741211,13.449999809265137,14.5,13.449999809265137,27299466.0,13.188435554504395
2011-05-30,12.979999542236328,12.109999656677246,12.75,12.109999656677246,25905566.0,11.874494552612305
2011-05-31,12.90999984741211,11.930000305175781,11.930000305175781,12.8100004196167,28360297.0,12.560882568359375
2011-06-01,13.15999984741211,12.460000038146973,12.649999618530273,12.8100004196167,23221120.0,12.560882568359375
2011-06-02,13.079999923706055,12.199999809265137,12.4399995803833,12.84000015258789,23009933.0,12.59029769897461
2011-06-03,13.399999618530273,12.630000114440918,12.630000114440918,12.899999618530273,21323615.0,12.649131774902344
2011-06-07,13.390000343322754,12.729999542236328,12.850000381469727,13.270000457763672,21160245.0,13.01193618774414
2011-06-08,14.390000343322754,13.100000381469727,13.1899995803833,13.90999984741211,31226893.0,13.63948917388916
2011-06-09,13.960000038146973,13.180000305175781,13.710000038146973,13.199999809265137,22485609.0,12.943296432495117
2011-06-10,13.359999656677246,12.300000190734863,13.0,13.15999984741211,18526345.0,12.904074668884277
2011-06-13,13.0600004196167,12.520000457763672,12.800000190734863,12.960000038146973,10378271.0,12.766168594360352
2011-06-14,13.649999618530273,12.850000381469727,12.90999984741211,13.279999732971191,15733263.0,13.081381797790527
2011-06-15,13.5600004196167,12.829999923706055,13.260000228881836,12.880000114440918,13723248.0,12.687365531921387
2011-06-16,12.779999732971191,12.15999984741211,12.5600004196167,12.199999809265137,12197736.0,12.017535209655762
2011-06-17,12.470000267028809,12.069999694824219,12.199999809265137,12.140000343322754,8659838.0,11.9584321975708
2011-06-20,12.229999542236328,11.210000038146973,12.09000015258789,11.59000015258789,13934529.0,11.416659355163574
2011-06-21,11.930000305175781,11.380000114440918,11.569999694824219,11.84000015258789,10912675.0,11.662919998168945
2011-06-22,12.15999984741211,11.640000343322754,11.8100004196167,12.010000228881836,12845287.0,11.830378532409668
2011-06-23,12.289999961853027,11.520000457763672,11.899999618530273,12.1899995803833,15114201.0,12.007683753967285
2011-06-24,12.609999656677246,12.020000457763672,12.09000015258789,12.390000343322754,19084612.0,12.204693794250488
2011-06-27,13.170000076293945,12.399999618530273,12.40999984741211,13.119999885559082,20925157.0,12.923775672912598
2011-06-28,13.09000015258789,12.859999656677246,13.050000190734863,12.979999542236328,16599598.0,12.785869598388672
2011-06-29,13.010000228881836,12.399999618530273,13.0,12.420000076293945,12617424.0,12.234245300292969
2011-06-30,13.5600004196167,12.40999984741211,12.40999984741211,13.529999732971191,29989377.0,13.327643394470215
2011-07-01,14.1899995803833,13.350000381469727,13.399999618530273,13.520000457763672,34697177.0,13.317793846130371
2011-07-04,14.350000381469727,13.479999542236328,13.479999542236328,14.199999809265137,31014887.0,13.98762321472168
2011-07-05,14.65999984741211,13.920000076293945,14.100000381469727,14.550000190734863,29550220.0,14.332388877868652
2011-07-06,14.479999542236328,14.109999656677246,14.4399995803833,14.430000305175781,20767817.0,14.214183807373047
2011-07-07,14.59000015258789,14.029999732971191,14.390000343322754,14.050000190734863,17483304.0,13.839866638183594
2011-07-08,14.960000038146973,13.899999618530273,13.899999618530273,14.829999923706055,28546833.0,14.608200073242188
2011-07-11,14.75,14.300000190734863,14.550000190734863,14.609999656677246,20600913.0,14.391491889953613
2011-07-12,14.4399995803833,14.050000190734863,14.399999618530273,14.0600004196167,17064758.0,13.84971809387207
2011-07-13,14.359999656677246,13.970000267028809,14.0,14.199999809265137,14075458.0,13.98762321472168
2011-07-14,14.699999809265137,14.09000015258789,14.199999809265137,14.649999618530273,22511073.0,14.430893898010254
2011-07-15,14.600000381469727,14.210000038146973,14.600000381469727,14.289999961853027,16728238.0,14.076276779174805
2011-07-18,14.430000305175781,13.979999542236328,14.350000381469727,14.0600004196167,12704182.0,13.84971809387207
2011-07-19,14.199999809265137,13.829999923706055,13.989999771118164,14.079999923706055,8950942.0,13.869418144226074
2011-07-20,14.350000381469727,13.829999923706055,14.229999542236328,14.199999809265137,9490592.0,13.98762321472168
2011-07-21,14.270000457763672,13.609999656677246,14.199999809265137,13.649999618530273,9479666.0,13.445849418640137
2011-07-22,14.029999732971191,13.600000381469727,13.710000038146973,13.649999618530273,7791126.0,13.445849418640137
2011-07-25,13.5,12.470000267028809,13.5,12.600000381469727,13733815.0,12.411553382873535
2011-07-26,12.9399995803833,12.449999809265137,12.449999809265137,12.800000190734863,5879107.0,12.608561515808105
2011-07-27,12.949999809265137,12.59000015258789,12.75,12.90999984741211,6186627.0,12.71691608428955
2011-07-28,13.09000015258789,12.489999771118164,12.720000267028809,12.600000381469727,6162971.0,12.411553382873535
2011-07-29,12.699999809265137,12.130000114440918,12.630000114440918,12.239999771118164,6526975.0,12.056937217712402
2011-08-01,12.369999885559082,11.880000114440918,12.199999809265137,12.300000190734863,5289922.0,12.116039276123047
2011-08-02,12.1899995803833,11.84000015258789,12.180000305175781,12.0600004196167,5746383.0,11.879630088806152
2011-08-03,12.1899995803833,11.760000228881836,11.90999984741211,11.979999542236328,4736977.0,11.800825119018555
2011-08-04,13.180000305175781,12.100000381469727,12.100000381469727,13.170000076293945,26885820.0,12.973028182983398
2011-08-05,13.079999923706055,12.399999618530273,12.699999809265137,12.710000038146973,21382082.0,12.519906997680664
2011-08-08,12.489999771118164,11.479999542236328,12.229999542236328,11.6899995803833,13139774.0,11.515161514282227
2011-08-09,11.869999885559082,10.710000038146973,11.010000228881836,11.600000381469727,12064030.0,11.42651081085205
2011-08-10,12.5,11.8100004196167,11.9399995803833,12.0600004196167,14393153.0,11.879630088806152
2011-08-11,12.359999656677246,11.5600004196167,11.680000305175781,12.3100004196167,11037861.0,12.125890731811523
2011-08-12,12.6899995803833,12.260000228881836,12.5,12.430000305175781,12771027.0,12.244095802307129
2011-08-15,12.869999885559082,12.430000305175781,12.430000305175781,12.739999771118164,10413460.0,12.549459457397461
2011-08-16,12.789999961853027,12.449999809265137,12.739999771118164,12.529999732971191,8488455.0,12.342599868774414
2011-08-17,12.710000038146973,12.380000114440918,12.529999732971191,12.4399995803833,6143561.0,12.253945350646973
2011-08-18,12.59000015258789,12.0,12.4399995803833,12.039999961853027,7857058.0,11.859929084777832
2011-08-19,11.90999984741211,11.649999618530273,11.699999809265137,11.890000343322754,5586587.0,11.712172508239746
2011-08-22,12.260000228881836,11.880000114440918,11.890000343322754,12.010000228881836,5990105.0,11.830378532409668
2011-08-23,12.239999771118164,11.90999984741211,12.039999961853027,12.220000267028809,5462429.0,12.037236213684082
2011-08-24,12.430000305175781,11.949999809265137,12.300000190734863,11.970000267028809,6773439.0,11.790976524353027
2011-08-25,12.319999694824219,11.949999809265137,11.989999771118164,12.300000190734863,8254594.0,12.116039276123047
2011-08-26,12.770000457763672,12.199999809265137,12.270000457763672,12.510000228881836,11743319.0,12.32289981842041
2011-08-29,12.550000190734863,12.220000267028809,12.399999618530273,12.3100004196167,6863014.0,12.125890731811523
2011-08-30,12.5,12.0,12.390000343322754,12.010000228881836,7006654.0,11.830378532409668
2011-08-31,12.050000190734863,11.65999984741211,11.989999771118164,11.859999656677246,5398792.0,11.68262004852295
2011-09-01,11.979999542236328,11.680000305175781,11.880000114440918,11.739999771118164,3920181.0,11.564414978027344
2011-09-02,11.850000381469727,11.399999618530273,11.739999771118164,11.460000038146973,3867147.0,11.288602828979492
2011-09-05,11.210000038146973,10.8100004196167,11.210000038146973,11.0,5390941.0,10.835482597351074
2011-09-06,11.050000190734863,10.819999694824219,10.899999618530273,10.899999618530273,3361111.0,10.736978530883789
2011-09-07,11.270000457763672,11.0,11.029999732971191,11.220000267028809,4984396.0,11.052192687988281
2011-09-08,11.630000114440918,11.199999809265137,11.300000190734863,11.220000267028809,6153515.0,11.052192687988281
2011-09-09,11.319999694824219,11.020000457763672,11.15999984741211,11.0600004196167,3171004.0,10.894586563110352
2011-09-13,10.890000343322754,10.609999656677246,10.890000343322754,10.680000305175781,3907631.0,10.520268440246582
2011-09-14,10.9399995803833,10.510000228881836,10.850000381469727,10.930000305175781,3990876.0,10.76653003692627
2011-09-15,11.300000190734863,10.859999656677246,10.949999809265137,11.119999885559082,5236025.0,10.953686714172363
2011-09-16,12.170000076293945,11.380000114440918,11.380000114440918,11.489999771118164,12043330.0,11.318154335021973
2011-09-19,11.5600004196167,11.09000015258789,11.199999809265137,11.199999809265137,5745567.0,11.032490730285645
2011-09-20,11.430000305175781,11.0,11.079999923706055,11.359999656677246,5642576.0,11.190098762512207
2011-09-21,11.770000457763672,11.180000305175781,11.350000381469727,11.649999618530273,8883845.0,11.475760459899902
2011-09-22,11.75,11.199999809265137,11.5,11.210000038146973,7367490.0,11.042341232299805
2011-09-23,11.149999618530273,10.800000190734863,10.949999809265137,11.020000457763672,4737390.0,10.855184555053711
2011-09-26,11.449999809265137,10.930000305175781,11.029999732971191,11.0600004196167,6145490.0,10.894586563110352
2011-09-27,11.300000190734863,10.8100004196167,11.149999618530273,11.039999961853027,4595716.0,10.874884605407715
2011-09-28,11.260000228881836,10.729999542236328,11.1899995803833,10.75,3937280.0,10.589221954345703
2011-09-29,10.720000267028809,10.050000190734863,10.680000305175781,10.15999984741211,4989590.0,10.008045196533203
2011-09-30,10.329999923706055,9.899999618530273,10.25,10.210000038146973,2672968.0,10.057297706604004
2011-10-10,10.270000457763672,10.010000228881836,10.25,10.079999923706055,2361337.0,9.929242134094238
2011-10-11,10.520000457763672,10.0,10.350000381469727,10.180000305175781,3469869.0,10.02774715423584
2011-10-12,11.140000343322754,9.90999984741211,10.069999694824219,10.869999885559082,9182290.0,10.707427024841309
2011-10-13,11.09000015258789,10.699999809265137,10.800000190734863,10.9399995803833,8338700.0,10.77638053894043
2011-10-14,10.949999809265137,10.579999923706055,10.829999923706055,10.699999809265137,5664054.0,10.539969444274902
2011-10-17,10.890000343322754,10.649999618530273,10.710000038146973,10.729999542236328,3960096.0,10.569519996643066
2011-10-18,10.609999656677246,10.0600004196167,10.600000381469727,10.079999923706055,5465628.0,9.929242134094238
2011-10-19,10.25,9.979999542236328,10.15999984741211,10.0600004196167,3168356.0,9.90954303741455
2011-10-20,10.020000457763672,9.460000038146973,10.020000457763672,9.600000381469727,4641213.0,9.456421852111816
2011-10-21,9.6899995803833,9.380000114440918,9.550000190734863,9.390000343322754,2260699.0,9.24956226348877
2011-10-24,9.479999542236328,8.859999656677246,9.449999809265137,9.359999656677246,5266812.0,9.220010757446289
2011-10-25,9.729999542236328,9.210000038146973,9.390000343322754,9.670000076293945,5917837.0,9.525374412536621
2011-10-26,9.890000343322754,9.5,9.579999923706055,9.8100004196167,7221471.0,9.663281440734863
2011-10-27,9.949999809265137,9.65999984741211,9.75,9.739999771118164,6046209.0,9.594326972961426
2011-10-28,10.0600004196167,9.75,9.84000015258789,9.989999771118164,7331812.0,9.840588569641113
2011-10-31,10.0600004196167,9.880000114440918,10.0,9.930000305175781,4502904.0,9.781486511230469
2011-11-01,9.949999809265137,9.680000305175781,9.859999656677246,9.829999923706055,5861036.0,9.682981491088867
2011-11-02,10.029999732971191,9.399999618530273,9.5,10.010000228881836,9833586.0,9.86029052734375
2011-11-03,10.220000267028809,9.970000267028809,10.010000228881836,10.010000228881836,8936369.0,9.86029052734375
2011-11-04,10.5,10.020000457763672,10.020000457763672,10.239999771118164,12557707.0,10.086849212646484
2011-11-07,10.289999961853027,9.960000038146973,10.199999809265137,10.069999694824219,7421984.0,9.919390678405762
2011-11-08,10.5,10.130000114440918,10.289999961853027,10.130000114440918,10390952.0,9.978494644165039
2011-11-10,10.670000076293945,10.300000190734863,10.329999923706055,10.479999542236328,19272671.0,10.323259353637695
2011-11-11,10.640000343322754,10.239999771118164,10.520000457763672,10.420000076293945,10721284.0,10.264158248901367
2011-11-14,10.770000457763672,10.34000015258789,10.40999984741211,10.630000114440918,11040225.0,10.471016883850098
2011-11-15,10.6899995803833,10.510000228881836,10.630000114440918,10.670000076293945,6529764.0,10.510418891906738
2011-11-16,10.6899995803833,10.100000381469727,10.670000076293945,10.199999809265137,5994669.0,10.047447204589844
2011-11-17,10.289999961853027,10.020000457763672,10.199999809265137,10.079999923706055,4785321.0,9.929242134094238
2011-11-18,10.050000190734863,9.510000228881836,10.050000190734863,9.569999694824219,5048867.0,9.42686939239502
2011-11-21,9.760000228881836,9.5,9.5,9.6899995803833,2214246.0,9.545075416564941
2011-11-22,9.630000114440918,9.40999984741211,9.529999732971191,9.619999885559082,2140866.0,9.47612190246582
2011-11-23,9.65999984741211,9.529999732971191,9.5600004196167,9.579999923706055,1850737.0,9.43671989440918
2011-11-24,9.5600004196167,9.279999732971191,9.479999542236328,9.460000038146973,2832002.0,9.31851577758789
2011-11-25,9.84000015258789,9.5600004196167,9.6899995803833,9.710000038146973,8947707.0,9.564776420593262
2011-11-28,9.680000305175781,9.3100004196167,9.65999984741211,9.539999961853027,4187838.0,9.397318840026855
2011-11-29,9.760000228881836,9.520000457763672,9.600000381469727,9.699999809265137,5291968.0,9.554924964904785
2011-11-30,9.699999809265137,9.119999885559082,9.649999618530273,9.15999984741211,5259519.0,9.023001670837402
2011-12-01,9.539999961853027,9.260000228881836,9.40999984741211,9.3100004196167,5251297.0,9.170759201049805
2011-12-02,9.300000190734863,8.890000343322754,9.260000228881836,9.0,4205821.0,8.865395545959473
2011-12-05,9.039999961853027,8.640000343322754,9.020000457763672,8.65999984741211,2726841.0,8.530479431152344
2011-12-06,8.75,8.489999771118164,8.65999984741211,8.6899995803833,2372542.0,8.560030937194824
2011-12-07,9.0,8.680000305175781,8.6899995803833,8.920000076293945,7699517.0,8.786592483520508
2011-12-08,8.859999656677246,8.5,8.850000381469727,8.710000038146973,4635792.0,8.579732894897461
2011-12-09,8.640000343322754,8.279999732971191,8.600000381469727,8.319999694824219,4126009.0,8.195564270019531
2011-12-12,8.380000114440918,8.100000381469727,8.380000114440918,8.149999618530273,2424639.0,8.028107643127441
2011-12-13,8.140000343322754,7.650000095367432,8.050000190734863,7.849999904632568,3376433.0,7.732594966888428
2011-12-14,7.929999828338623,7.679999828338623,7.78000020980835,7.769999980926514,1983148.0,7.653791427612305
2011-12-15,7.869999885559082,7.46999979019165,7.730000019073486,7.489999771118164,2531202.0,7.377978324890137
2011-12-16,7.800000190734863,7.400000095367432,7.460000038146973,7.769999980926514,2527553.0,7.653791427612305
2011-12-19,7.71999979019165,7.420000076293945,7.71999979019165,7.71999979019165,2903333.0,7.604538440704346
2011-12-20,8.489999771118164,7.760000228881836,7.800000190734863,8.130000114440918,15496091.0,8.008406639099121
2011-12-21,8.079999923706055,7.690000057220459,8.010000228881836,7.690000057220459,8823320.0,7.574987888336182
2011-12-22,7.5,7.0,7.420000076293945,7.320000171661377,6046237.0,7.210521697998047
2011-12-23,7.570000171661377,7.210000038146973,7.260000228881836,7.369999885559082,4147882.0,7.259772777557373
2011-12-26,7.46999979019165,7.269999980926514,7.360000133514404,7.340000152587891,2515380.0,7.230222702026367
2011-12-27,7.329999923706055,7.019999980926514,7.269999980926514,7.03000020980835,2709832.0,6.924859046936035
2011-12-28,7.239999771118164,6.820000171661377,7.039999961853027,7.230000019073486,3128558.0,7.1218671798706055
2011-12-29,7.380000114440918,7.110000133514404,7.179999828338623,7.289999961853027,5585977.0,7.180969715118408
2011-12-30,7.389999866485596,7.21999979019165,7.269999980926514,7.300000190734863,4830518.0,7.190820693969727
2012-01-04,7.369999885559082,6.889999866485596,7.320000171661377,6.909999847412109,3308850.0,6.806653022766113
2012-01-05,6.880000114440918,6.400000095367432,6.880000114440918,6.420000076293945,3417364.0,6.323981761932373
2012-01-06,6.579999923706055,6.21999979019165,6.329999923706055,6.519999980926514,2556456.0,6.422486305236816
2012-01-09,6.860000133514404,6.349999904632568,6.53000020980835,6.849999904632568,3787074.0,6.7475504875183105
2012-01-10,7.489999771118164,6.75,6.800000190734863,7.380000114440918,8329035.0,7.269623756408691
2012-01-11,7.380000114440918,7.170000076293945,7.25,7.239999771118164,7592883.0,7.131717681884766
2012-01-12,7.53000020980835,7.170000076293945,7.210000038146973,7.429999828338623,9183480.0,7.318875789642334
2012-01-13,7.409999847412109,7.0,7.349999904632568,7.059999942779541,5467275.0,6.954410076141357
2012-01-16,6.989999771118164,6.610000133514404,6.949999809265137,6.639999866485596,3305793.0,6.540690898895264
2012-01-17,7.150000095367432,6.599999904632568,6.659999847412109,7.119999885559082,6744275.0,7.01351261138916
2012-01-18,7.28000020980835,6.829999923706055,7.099999904632568,6.889999866485596,5960489.0,6.786952018737793
2012-01-19,7.019999980926514,6.75,6.900000095367432,6.989999771118164,3196199.0,6.885456562042236
2012-01-20,7.239999771118164,7.059999942779541,7.139999866485596,7.119999885559082,4426093.0,7.01351261138916
2012-01-30,7.199999809265137,6.980000019073486,7.179999828338623,7.039999961853027,3125299.0,6.934709072113037
2012-01-31,7.170000076293945,6.940000057220459,7.019999980926514,7.050000190734863,5298321.0,6.944559574127197
2012-02-01,7.119999885559082,6.929999828338623,7.03000020980835,6.96999979019165,3532336.0,6.865755558013916
2012-02-02,7.079999923706055,6.929999828338623,6.949999809265137,7.079999923706055,4594114.0,6.974111080169678
2012-02-03,7.460000038146973,7.059999942779541,7.099999904632568,7.329999923706055,10831417.0,7.220371723175049
2012-02-06,7.53000020980835,7.260000228881836,7.340000152587891,7.449999809265137,9119473.0,7.338576793670654
2012-02-07,7.440000057220459,7.150000095367432,7.440000057220459,7.210000038146973,6563832.0,7.102166175842285
2012-02-08,7.849999904632568,7.210000038146973,7.25,7.670000076293945,18014218.0,7.555286884307861
2012-02-09,7.829999923706055,7.519999980926514,7.53000020980835,7.730000019073486,13538414.0,7.614389419555664
2012-02-10,7.800000190734863,7.599999904632568,7.630000114440918,7.679999828338623,8053514.0,7.565136909484863
2012-02-13,8.270000457763672,7.570000171661377,7.650000095367432,8.069999694824219,15414659.0,7.94930362701416
2012-02-14,8.069999694824219,7.849999904632568,8.020000457763672,7.940000057220459,9854517.0,7.821248531341553
2012-02-15,8.100000381469727,7.739999771118164,7.900000095367432,8.100000381469727,11282416.0,7.978855609893799
2012-02-16,8.180000305175781,7.909999847412109,8.020000457763672,8.119999885559082,9120294.0,7.998555660247803
2012-02-17,8.149999618530273,7.929999828338623,8.149999618530273,8.010000228881836,5875341.0,7.890202045440674
2012-02-20,8.15999984741211,7.96999979019165,8.130000114440918,7.989999771118164,5736509.0,7.870500564575195
2012-02-21,8.020000457763672,7.710000038146973,7.949999809265137,8.010000228881836,6528163.0,7.890202045440674
2012-02-22,8.210000038146973,7.920000076293945,8.010000228881836,8.1899995803833,12028248.0,8.067509651184082
2012-02-23,8.380000114440918,8.140000343322754,8.1899995803833,8.220000267028809,10393490.0,8.097061157226562
2012-02-24,8.40999984741211,8.15999984741211,8.229999542236328,8.399999618530273,11606467.0,8.274368286132812
2012-02-27,8.539999961853027,8.289999961853027,8.4399995803833,8.329999923706055,12174372.0,8.205415725708008
2012-02-28,8.300000190734863,8.0600004196167,8.199999809265137,8.199999809265137,6793810.0,8.077359199523926
2012-02-29,8.199999809265137,8.020000457763672,8.15999984741211,8.029999732971191,4974191.0,7.909902095794678
2012-03-01,8.15999984741211,7.920000076293945,8.0,8.079999923706055,4121342.0,7.95915412902832
2012-03-02,8.25,8.09000015258789,8.09000015258789,8.25,5621181.0,8.126611709594727
2012-03-05,8.34000015258789,8.170000076293945,8.270000457763672,8.300000190734863,7860072.0,8.175865173339844
2012-03-06,8.649999618530273,8.300000190734863,8.300000190734863,8.510000228881836,20475802.0,8.38272476196289
2012-03-07,8.579999923706055,8.300000190734863,8.380000114440918,8.460000038146973,10641345.0,8.33347225189209
2012-03-08,8.600000381469727,8.420000076293945,8.479999542236328,8.579999923706055,9074786.0,8.451676368713379
2012-03-09,8.779999732971191,8.539999961853027,8.609999656677246,8.630000114440918,9254799.0,8.50092887878418
2012-03-12,8.6899995803833,8.420000076293945,8.630000114440918,8.59000015258789,8637089.0,8.461526870727539
2012-03-13,8.649999618530273,8.489999771118164,8.59000015258789,8.640000343322754,7528524.0,8.51077938079834
2012-03-14,8.979999542236328,8.050000190734863,8.6899995803833,8.140000343322754,16945510.0,8.018258094787598
2012-03-15,8.239999771118164,7.690000057220459,8.119999885559082,7.900000095367432,9077505.0,7.781846523284912
2012-03-16,8.140000343322754,7.820000171661377,7.900000095367432,8.119999885559082,6198623.0,7.998555660247803
2012-03-19,8.380000114440918,8.069999694824219,8.130000114440918,8.329999923706055,6728805.0,8.205415725708008
2012-03-20,8.359999656677246,8.0,8.300000190734863,8.010000228881836,6773613.0,7.890202045440674
2012-03-21,8.300000190734863,7.940000057220459,8.039999961853027,8.210000038146973,6694081.0,8.087210655212402
2012-03-22,8.630000114440918,8.140000343322754,8.15999984741211,8.5,10847406.0,8.372873306274414
2012-03-23,8.649999618530273,8.34000015258789,8.479999542236328,8.479999542236328,10936262.0,8.353171348571777
2012-03-26,8.9399995803833,8.430000305175781,8.489999771118164,8.90999984741211,20055126.0,8.776741027832031
2012-03-27,8.970000267028809,8.729999542236328,8.920000076293945,8.880000114440918,12870664.0,8.747190475463867
2012-03-28,8.8100004196167,7.989999771118164,8.8100004196167,7.989999771118164,11773575.0,7.870500564575195
2012-03-29,8.100000381469727,7.71999979019165,7.849999904632568,8.0,7230477.0,7.8803510665893555
2012-03-30,8.0,7.260000228881836,7.989999771118164,7.380000114440918,8638554.0,7.269623756408691
2012-04-05,7.610000133514404,7.320000171661377,7.429999828338623,7.590000152587891,4587810.0,7.4764838218688965
2012-04-06,7.78000020980835,7.519999980926514,7.590000152587891,7.71999979019165,6790389.0,7.604538440704346
2012-04-09,7.659999847412109,7.409999847412109,7.659999847412109,7.460000038146973,4298090.0,7.3484272956848145
2012-04-10,7.650000095367432,7.380000114440918,7.400000095367432,7.630000114440918,4533300.0,7.515884876251221
2012-04-11,8.380000114440918,7.289999961853027,7.409999847412109,8.15999984741211,15670426.0,8.037957191467285
2012-04-12,8.430000305175781,7.829999923706055,7.980000019073486,8.199999809265137,16902861.0,8.077359199523926
2012-04-13,8.300000190734863,7.949999809265137,8.079999923706055,8.050000190734863,11490915.0,7.929603576660156
2012-04-16,8.140000343322754,7.920000076293945,7.960000038146973,8.069999694824219,5905830.0,7.94930362701416
2012-04-17,8.069999694824219,7.679999828338623,8.069999694824219,7.730000019073486,5712564.0,7.614389419555664
2012-04-18,7.96999979019165,7.630000114440918,7.800000190734863,7.880000114440918,6222405.0,7.762145519256592
2012-04-19,8.300000190734863,7.880000114440918,7.900000095367432,8.020000457763672,11607409.0,7.900052547454834
2012-04-20,8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,0.0,7.900052547454834
2012-04-23,8.0,7.679999828338623,8.0,7.809999942779541,8192581.0,7.693192958831787
2012-04-24,8.069999694824219,7.449999809265137,7.630000114440918,8.039999961853027,8105901.0,7.919752597808838
2012-04-25,8.319999694824219,7.909999847412109,8.0,8.210000038146973,18068089.0,8.087210655212402
2012-04-26,8.15999984741211,7.949999809265137,8.119999885559082,7.96999979019165,9329708.0,7.850799560546875
2012-04-27,7.960000038146973,7.610000133514404,7.960000038146973,7.639999866485596,7320159.0,7.525734901428223
2012-05-02,7.809999942779541,7.400000095367432,7.75,7.480000019073486,6988529.0,7.368128299713135
2012-05-03,7.550000190734863,7.349999904632568,7.480000019073486,7.53000020980835,4513643.0,7.417381286621094
2012-05-04,7.550000190734863,7.409999847412109,7.5,7.460000038146973,4039382.0,7.3484272956848145
2012-05-07,7.429999828338623,7.28000020980835,7.429999828338623,7.380000114440918,5694227.0,7.269623756408691
2012-05-08,7.550000190734863,7.329999923706055,7.380000114440918,7.53000020980835,5311186.0,7.417381286621094
2012-05-09,7.489999771118164,7.289999961853027,7.480000019073486,7.289999961853027,4092357.0,7.180969715118408
2012-05-10,7.400000095367432,7.199999809265137,7.269999980926514,7.260000228881836,3293716.0,7.151419162750244
2012-05-11,7.389999866485596,7.28000020980835,7.389999866485596,7.289999961853027,3320623.0,7.180969715118408
2012-05-14,7.400000095367432,7.300000190734863,7.320000171661377,7.309999942779541,3151522.0,7.2006707191467285
2012-05-15,7.21999979019165,7.03000020980835,7.190000057220459,7.179999828338623,3700788.0,7.072615146636963
2012-05-16,7.150000095367432,6.900000095367432,7.150000095367432,6.929999828338623,4227685.0,6.826354026794434
2012-05-17,7.099999904632568,6.889999866485596,6.909999847412109,7.0,3804346.0,6.895307540893555
2012-05-18,6.989999771118164,6.78000020980835,6.989999771118164,6.869999885559082,3253674.0,6.767251491546631
2012-05-21,7.190000057220459,6.789999961853027,6.889999866485596,7.039999961853027,5029804.0,6.934709072113037
2012-05-22,7.110000133514404,7.010000228881836,7.010000228881836,7.059999942779541,2911127.0,6.954410076141357
2012-05-23,7.059999942779541,6.829999923706055,6.980000019073486,6.909999847412109,2794892.0,6.806653022766113
2012-05-24,6.96999979019165,6.760000228881836,6.920000076293945,6.78000020980835,2866809.0,6.678597927093506
2012-05-25,6.869999885559082,6.670000076293945,6.730000019073486,6.829999923706055,3487223.0,6.727849960327148
2012-05-28,7.050000190734863,6.829999923706055,6.829999923706055,7.039999961853027,5554404.0,6.934709072113037
2012-05-29,7.380000114440918,7.0,7.019999980926514,7.329999923706055,10049975.0,7.220371723175049
2012-05-30,7.400000095367432,7.269999980926514,7.300000190734863,7.289999961853027,5376994.0,7.180969715118408
2012-05-31,7.429999828338623,7.210000038146973,7.360000133514404,7.409999847412109,5707755.0,7.299174785614014
2012-06-01,7.5,7.329999923706055,7.389999866485596,7.349999904632568,3986688.0,7.240072727203369
2012-06-04,7.289999961853027,7.079999923706055,7.289999961853027,7.110000133514404,3729007.0,7.003662109375
2012-06-05,7.199999809265137,7.010000228881836,7.119999885559082,7.179999828338623,2441670.0,7.072615146636963
2012-06-06,7.599999904632568,7.179999828338623,7.179999828338623,7.53000020980835,16107504.0,7.417381286621094
2012-06-07,7.53000020980835,7.380000114440918,7.5,7.460000038146973,7846571.0,7.3484272956848145
2012-06-08,7.570000171661377,7.070000171661377,7.46999979019165,7.260000228881836,17228028.0,7.151419162750244
2012-06-11,7.489999771118164,7.019999980926514,7.170000076293945,7.099999904632568,16297915.0,6.99381160736084
2012-06-12,6.96999979019165,6.480000019073486,6.889999866485596,6.940000057220459,17509035.0,6.836205005645752
2012-06-13,7.630000114440918,6.739999771118164,6.769999980926514,7.559999942779541,24683109.0,7.446931838989258
2012-06-14,7.559999942779541,7.340000152587891,7.369999885559082,7.400000095367432,23421764.0,7.289324760437012
2012-06-15,7.480000019073486,7.110000133514404,7.300000190734863,7.369999885559082,13056400.0,7.319117546081543
2012-06-18,7.449999809265137,7.309999942779541,7.309999942779541,7.389999866485596,8042263.0,7.338979244232178
2012-06-19,7.510000228881836,7.380000114440918,7.389999866485596,7.389999866485596,7411699.0,7.338979244232178
2012-06-20,7.449999809265137,7.199999809265137,7.380000114440918,7.349999904632568,5633798.0,7.299255847930908
2012-06-21,7.480000019073486,7.190000057220459,7.369999885559082,7.389999866485596,15350999.0,7.338979244232178
2012-06-25,7.440000057220459,7.269999980926514,7.349999904632568,7.380000114440918,6082839.0,7.329048156738281
2012-06-26,7.349999904632568,7.0,7.349999904632568,7.28000020980835,11696687.0,7.229739189147949
2012-06-27,7.28000020980835,6.889999866485596,7.21999979019165,7.090000152587891,11265544.0,7.041050910949707
2012-06-28,7.380000114440918,6.900000095367432,7.0,7.289999961853027,12892450.0,7.2396697998046875
2012-06-29,7.840000152587891,7.130000114440918,7.139999866485596,7.699999809265137,19954498.0,7.646839141845703
2012-07-02,8.050000190734863,7.53000020980835,7.619999885559082,7.900000095367432,26168255.0,7.845458507537842
2012-07-03,7.96999979019165,7.619999885559082,7.800000190734863,7.860000133514404,27390540.0,7.805734634399414
2012-07-04,7.840000152587891,7.630000114440918,7.75,7.699999809265137,16670258.0,7.646839141845703
2012-07-05,8.449999809265137,7.429999828338623,7.590000152587891,8.079999923706055,27088952.0,8.024215698242188
2012-07-06,8.149999618530273,7.800000190734863,8.0,8.0600004196167,22349111.0,8.004354476928711
2012-07-09,8.34000015258789,7.519999980926514,7.940000057220459,7.539999961853027,14464366.0,7.48794412612915
2012-07-10,7.150000095367432,6.789999961853027,6.849999904632568,6.789999961853027,10658120.0,6.74312162399292
2012-07-11,6.5,6.110000133514404,6.5,6.150000095367432,14602746.0,6.107540607452393
2012-07-12,6.260000228881836,5.900000095367432,6.150000095367432,6.159999847412109,7870956.0,6.117471218109131
2012-07-13,6.210000038146973,5.96999979019165,6.179999828338623,6.0,6866985.0,5.95857572555542
2012-07-16,6.059999942779541,5.5,6.03000020980835,5.550000190734863,8386270.0,5.511682987213135
2012-07-17,5.710000038146973,5.460000038146973,5.5,5.619999885559082,5255323.0,5.5811991691589355
2012-07-18,5.75,5.590000152587891,5.639999866485596,5.699999809265137,5120865.0,5.660646915435791
2012-07-19,5.829999923706055,5.619999885559082,5.650000095367432,5.78000020980835,6137399.0,5.7400946617126465
2012-07-20,6.25,5.75,5.78000020980835,6.199999809265137,14054314.0,6.157195091247559
2012-07-23,6.150000095367432,5.889999866485596,6.150000095367432,5.929999828338623,6879120.0,5.889059066772461
2012-07-24,5.900000095367432,5.690000057220459,5.840000152587891,5.880000114440918,6368454.0,5.839404582977295
2012-07-25,5.840000152587891,5.659999847412109,5.840000152587891,5.690000057220459,4176656.0,5.650716304779053
2012-07-26,5.78000020980835,5.570000171661377,5.690000057220459,5.590000152587891,3548057.0,5.551406383514404
2012-07-27,5.690000057220459,5.550000190734863,5.639999866485596,5.579999923706055,2092762.0,5.541475772857666
2012-07-30,5.619999885559082,5.28000020980835,5.550000190734863,5.289999961853027,4166825.0,5.253477573394775
2012-07-31,5.329999923706055,5.039999961853027,5.28000020980835,5.050000190734863,3701714.0,5.015134811401367
2012-08-01,5.239999771118164,5.010000228881836,5.039999961853027,5.230000019073486,3412885.0,5.193892002105713
2012-08-02,5.28000020980835,5.099999904632568,5.199999809265137,5.119999885559082,2640831.0,5.084650993347168
2012-08-03,5.380000114440918,5.079999923706055,5.130000114440918,5.320000171661377,4137923.0,5.283270835876465
2012-08-06,5.619999885559082,5.25,5.260000228881836,5.5,6724259.0,5.4620280265808105
2012-08-07,5.670000076293945,5.409999847412109,5.550000190734863,5.53000020980835,6844266.0,5.4918212890625
2012-08-08,5.670000076293945,5.429999828338623,5.5,5.559999942779541,5684847.0,5.521613597869873
2012-08-09,5.659999847412109,5.440000057220459,5.579999923706055,5.610000133514404,6394960.0,5.5712690353393555
2012-08-10,5.599999904632568,5.449999809265137,5.590000152587891,5.539999961853027,4482573.0,5.501751899719238
2012-08-13,5.519999980926514,5.260000228881836,5.519999980926514,5.269999980926514,4126158.0,5.233615875244141
2012-08-14,5.289999961853027,5.099999904632568,5.210000038146973,5.239999771118164,3663443.0,5.203822612762451
2012-08-15,5.489999771118164,5.199999809265137,5.21999979019165,5.340000152587891,6217392.0,5.3031325340271
2012-08-16,5.329999923706055,5.159999847412109,5.230000019073486,5.210000038146973,3296680.0,5.174030303955078
2012-08-17,5.340000152587891,5.159999847412109,5.230000019073486,5.289999961853027,2729274.0,5.253477573394775
2012-08-20,5.320000171661377,5.210000038146973,5.230000019073486,5.289999961853027,1956276.0,5.253477573394775
2012-08-21,5.420000076293945,5.260000228881836,5.289999961853027,5.360000133514404,3741600.0,5.322994709014893
2012-08-22,5.449999809265137,5.28000020980835,5.380000114440918,5.309999942779541,4491159.0,5.273339748382568
2012-08-23,5.420000076293945,5.269999980926514,5.28000020980835,5.409999847412109,3835182.0,5.372649192810059
2012-08-24,5.590000152587891,5.260000228881836,5.400000095367432,5.260000228881836,5888432.0,5.223684787750244
2012-08-27,5.170000076293945,5.039999961853027,5.159999847412109,5.050000190734863,3286734.0,5.015134811401367
2012-08-28,5.119999885559082,5.019999980926514,5.059999942779541,5.059999942779541,2650810.0,5.025065898895264
2012-08-29,5.139999866485596,4.96999979019165,5.070000171661377,4.96999979019165,2860234.0,4.935687065124512
2012-08-30,5.03000020980835,4.730000019073486,4.949999809265137,4.880000114440918,3090350.0,4.846308708190918
2012-08-31,5.03000020980835,4.840000152587891,4.880000114440918,4.980000019073486,3038675.0,4.94561767578125
2012-09-03,5.070000171661377,4.949999809265137,4.989999771118164,5.019999980926514,2520144.0,4.985342025756836
2012-09-04,5.099999904632568,4.96999979019165,5.03000020980835,5.019999980926514,3011360.0,4.985342025756836
2012-09-05,5.179999828338623,4.929999828338623,5.0,5.079999923706055,4311860.0,5.044927597045898
2012-09-06,5.150000095367432,5.050000190734863,5.059999942779541,5.119999885559082,2768963.0,5.084650993347168
2012-09-07,5.340000152587891,5.119999885559082,5.159999847412109,5.260000228881836,6912432.0,5.223684787750244
2012-09-10,5.340000152587891,5.25,5.25,5.300000190734863,4792178.0,5.26340913772583
2012-09-11,5.289999961853027,5.190000057220459,5.289999961853027,5.25,4222556.0,5.213754177093506
2012-09-12,5.429999828338623,5.25,5.269999980926514,5.360000133514404,6703247.0,5.322994709014893
2012-09-13,5.360000133514404,5.210000038146973,5.329999923706055,5.210000038146973,4627486.0,5.174030303955078
2012-09-14,5.300000190734863,5.119999885559082,5.260000228881836,5.260000228881836,4067807.0,5.223684787750244
2012-09-17,5.320000171661377,5.070000171661377,5.199999809265137,5.090000152587891,3787748.0,5.054858684539795
2012-09-18,5.090000152587891,4.960000038146973,5.039999961853027,5.010000228881836,2840179.0,4.9754109382629395
2012-09-19,5.050000190734863,4.96999979019165,5.050000190734863,5.019999980926514,2442498.0,4.985342025756836
2012-09-20,5.070000171661377,4.880000114440918,5.019999980926514,4.909999847412109,3601674.0,4.876101016998291
2012-09-21,5.050000190734863,4.820000171661377,4.920000076293945,4.869999885559082,4227027.0,4.836377143859863
2012-09-24,4.989999771118164,4.769999980926514,4.880000114440918,4.949999809265137,3352245.0,4.915825366973877
2012-09-25,4.960000038146973,4.769999980926514,4.909999847412109,4.820000171661377,2697873.0,4.786722660064697
2012-09-26,4.840000152587891,4.630000114440918,4.820000171661377,4.710000038146973,2552489.0,4.6774821281433105
2012-09-27,4.860000133514404,4.659999847412109,4.730000019073486,4.800000190734863,3423193.0,4.7668609619140625
2012-09-28,4.920000076293945,4.769999980926514,4.800000190734863,4.889999866485596,4271828.0,4.856239318847656
2012-10-08,4.920000076293945,4.840000152587891,4.880000114440918,4.900000095367432,2408775.0,4.866170406341553
2012-10-09,5.050000190734863,4.880000114440918,4.880000114440918,5.03000020980835,3879320.0,4.995273113250732
2012-10-10,5.150000095367432,4.989999771118164,5.070000171661377,5.119999885559082,5755100.0,5.084650993347168
2012-10-11,5.119999885559082,4.949999809265137,5.090000152587891,4.960000038146973,4325695.0,4.925755977630615
2012-10-12,5.090000152587891,4.940000057220459,4.980000019073486,5.010000228881836,3560137.0,4.9754109382629395
2012-10-15,5.019999980926514,4.829999923706055,4.96999979019165,4.909999847412109,2820186.0,4.876101016998291
2012-10-16,4.96999979019165,4.860000133514404,4.920000076293945,4.869999885559082,2023050.0,4.836377143859863
2012-10-17,5.079999923706055,4.71999979019165,4.869999885559082,4.96999979019165,6414034.0,4.935687065124512
2012-10-18,5.039999961853027,4.900000095367432,4.940000057220459,5.019999980926514,5128554.0,4.985342025756836
2012-10-19,5.059999942779541,4.96999979019165,5.0,5.0,2819610.0,4.965480327606201
2012-10-22,5.039999961853027,4.929999828338623,4.960000038146973,5.03000020980835,2430865.0,4.995273113250732
2012-10-23,5.050000190734863,4.900000095367432,5.050000190734863,4.909999847412109,3886795.0,4.876101016998291
2012-10-24,4.920000076293945,4.840000152587891,4.909999847412109,4.900000095367432,2742649.0,4.866170406341553
2012-10-25,4.96999979019165,4.840000152587891,4.880000114440918,4.860000133514404,2887227.0,4.826446533203125
2012-10-26,4.880000114440918,4.670000076293945,4.869999885559082,4.679999828338623,3302572.0,4.647688865661621
2012-10-29,4.710000038146973,4.619999885559082,4.619999885559082,4.650000095367432,1517285.0,4.61789608001709
2012-10-30,4.739999771118164,4.650000095367432,4.650000095367432,4.690000057220459,1974126.0,4.657620429992676
2012-10-31,4.849999904632568,4.710000038146973,4.739999771118164,4.769999980926514,3144745.0,4.737067699432373
2012-11-01,4.849999904632568,4.730000019073486,4.75,4.820000171661377,3724257.0,4.786722660064697
2012-11-02,4.889999866485596,4.78000020980835,4.820000171661377,4.880000114440918,3226497.0,4.846308708190918
2012-11-05,4.909999847412109,4.800000190734863,4.880000114440918,4.820000171661377,2389527.0,4.786722660064697
2012-11-06,4.849999904632568,4.699999809265137,4.809999942779541,4.739999771118164,2288571.0,4.707274913787842
2012-11-07,4.829999923706055,4.699999809265137,4.760000228881836,4.800000190734863,2097938.0,4.7668609619140625
2012-11-08,4.78000020980835,4.519999980926514,4.739999771118164,4.539999961853027,3149487.0,4.508655548095703
2012-11-09,4.610000133514404,4.510000228881836,4.539999961853027,4.539999961853027,1649459.0,4.508655548095703
2012-11-12,4.610000133514404,4.539999961853027,4.559999942779541,4.599999904632568,1170968.0,4.568241596221924
2012-11-13,4.650000095367432,4.519999980926514,4.639999866485596,4.53000020980835,1629512.0,4.498725414276123
2012-11-14,4.670000076293945,4.53000020980835,4.550000190734863,4.599999904632568,1682285.0,4.568241596221924
2012-11-15,4.650000095367432,4.400000095367432,4.579999923706055,4.429999828338623,2274429.0,4.399415016174316
2012-11-16,4.46999979019165,4.369999885559082,4.449999809265137,4.420000076293945,1910377.0,4.389484405517578
2012-11-19,4.429999828338623,4.289999961853027,4.409999847412109,4.400000095367432,2009800.0,4.369622230529785
2012-11-20,4.440000057220459,4.349999904632568,4.400000095367432,4.349999904632568,1411656.0,4.319967269897461
2012-11-21,4.420000076293945,4.28000020980835,4.389999866485596,4.400000095367432,1596251.0,4.369622230529785
2012-11-22,4.5,4.340000152587891,4.389999866485596,4.480000019073486,3727691.0,4.449070453643799
2012-11-23,4.489999771118164,4.400000095367432,4.46999979019165,4.409999847412109,2243632.0,4.379553318023682
2012-11-26,4.440000057220459,4.320000171661377,4.409999847412109,4.340000152587891,1353790.0,4.310037136077881
2012-11-27,4.380000114440918,4.079999923706055,4.380000114440918,4.090000152587891,2035115.0,4.061762809753418
2012-11-28,4.079999923706055,3.880000114440918,4.079999923706055,3.940000057220459,1877137.0,3.9127981662750244
2012-11-29,3.9700000286102295,3.819999933242798,3.950000047683716,3.8499999046325684,1277450.0,3.8234195709228516
2012-11-30,3.9200000762939453,3.799999952316284,3.8399999141693115,3.9000000953674316,1005779.0,3.873074531555176
2012-12-03,3.9200000762939453,3.700000047683716,3.880000114440918,3.7100000381469727,1504249.0,3.6843862533569336
2012-12-04,3.7899999618530273,3.6600000858306885,3.700000047683716,3.7899999618530273,1489819.0,3.76383376121521
2012-12-05,3.9700000286102295,3.740000009536743,3.799999952316284,3.940000057220459,2618249.0,3.9127981662750244
2012-12-06,3.9800000190734863,3.9000000953674316,3.940000057220459,3.950000047683716,1901298.0,3.922729253768921
2012-12-07,4.050000190734863,3.9000000953674316,3.950000047683716,4.039999961853027,2404733.0,4.012107849121094
2012-12-10,4.150000095367432,4.019999980926514,4.079999923706055,4.139999866485596,2945228.0,4.111417293548584
2012-12-11,4.179999828338623,4.039999961853027,4.110000133514404,4.099999904632568,2958790.0,4.071693420410156
2012-12-12,4.139999866485596,4.019999980926514,4.139999866485596,4.110000133514404,2609095.0,4.081624507904053
2012-12-13,4.230000019073486,4.050000190734863,4.079999923706055,4.190000057220459,5524514.0,4.161072254180908
2012-12-14,4.400000095367432,4.119999885559082,4.159999847412109,4.309999942779541,7008733.0,4.280243873596191
2012-12-17,4.400000095367432,4.28000020980835,4.300000190734863,4.320000171661377,5011981.0,4.29017448425293
2012-12-18,4.349999904632568,4.210000038146973,4.320000171661377,4.260000228881836,4102476.0,4.230589389801025
2012-12-19,4.349999904632568,4.21999979019165,4.269999980926514,4.300000190734863,2924747.0,4.270312786102295
2012-12-20,4.349999904632568,4.199999809265137,4.289999961853027,4.289999961853027,3854229.0,4.260381698608398
2012-12-21,4.320000171661377,4.179999828338623,4.269999980926514,4.21999979019165,3718154.0,4.1908650398254395
2012-12-24,4.260000228881836,4.179999828338623,4.210000038146973,4.199999809265137,1863984.0,4.171003341674805
2012-12-25,4.320000171661377,4.190000057220459,4.190000057220459,4.289999961853027,3908417.0,4.260381698608398
2012-12-26,4.380000114440918,4.289999961853027,4.289999961853027,4.380000114440918,4421639.0,4.34976053237915
2012-12-27,4.389999866485596,4.300000190734863,4.360000133514404,4.300000190734863,4128757.0,4.270312786102295
2012-12-28,4.480000019073486,4.289999961853027,4.289999961853027,4.380000114440918,5667254.0,4.34976053237915
2012-12-31,4.420000076293945,4.300000190734863,4.349999904632568,4.380000114440918,3734545.0,4.34976053237915
2013-01-04,4.46999979019165,4.329999923706055,4.429999828338623,4.360000133514404,2988950.0,4.329898834228516
2013-01-07,4.420000076293945,4.300000190734863,4.340000152587891,4.400000095367432,3369454.0,4.369622230529785
2013-01-08,4.53000020980835,4.380000114440918,4.409999847412109,4.480000019073486,6318105.0,4.449070453643799
2013-01-09,4.610000133514404,4.429999828338623,4.489999771118164,4.5,5514099.0,4.468932151794434
2013-01-10,4.639999866485596,4.5,4.510000228881836,4.610000133514404,6534884.0,4.57817268371582
2013-01-11,4.610000133514404,4.400000095367432,4.610000133514404,4.409999847412109,5593739.0,4.379553318023682
2013-01-14,4.78000020980835,4.5,4.590000152587891,4.650000095367432,10187729.0,4.61789608001709
2013-01-15,4.75,4.570000171661377,4.659999847412109,4.739999771118164,9700398.0,4.707274913787842
2013-01-16,4.809999942779541,4.619999885559082,4.690000057220459,4.760000228881836,9134938.0,4.727137088775635
2013-01-17,4.739999771118164,4.610000133514404,4.699999809265137,4.619999885559082,4916420.0,4.588103771209717
2013-01-18,4.679999828338623,4.570000171661377,4.610000133514404,4.650000095367432,3669840.0,4.61789608001709
2013-01-21,4.679999828338623,4.619999885559082,4.650000095367432,4.659999847412109,3590454.0,4.627827167510986
2013-01-22,4.659999847412109,4.510000228881836,4.659999847412109,4.539999961853027,4380544.0,4.508655548095703
2013-01-23,4.559999942779541,4.420000076293945,4.53000020980835,4.5,3239710.0,4.468932151794434
2013-01-24,4.550000190734863,4.340000152587891,4.5,4.380000114440918,4732766.0,4.34976053237915
2013-01-25,4.429999828338623,4.300000190734863,4.360000133514404,4.329999923706055,3091871.0,4.300105571746826
2013-01-28,4.449999809265137,4.329999923706055,4.329999923706055,4.440000057220459,3641636.0,4.409346103668213
2013-01-29,4.639999866485596,4.429999828338623,4.429999828338623,4.590000152587891,8762505.0,4.5583109855651855
2013-01-30,4.760000228881836,4.519999980926514,4.599999904632568,4.730000019073486,12489770.0,4.6973443031311035
2013-01-31,4.710000038146973,4.579999923706055,4.699999809265137,4.590000152587891,6053259.0,4.5583109855651855
2013-02-01,4.650000095367432,4.519999980926514,4.590000152587891,4.550000190734863,4298185.0,4.518587112426758
2013-02-04,4.619999885559082,4.460000038146973,4.559999942779541,4.489999771118164,3822839.0,4.459000587463379
2013-02-05,4.539999961853027,4.409999847412109,4.480000019073486,4.519999980926514,2450144.0,4.488793849945068
2013-02-06,4.570000171661377,4.5,4.539999961853027,4.559999942779541,2251347.0,4.528517723083496
2013-02-07,4.599999904632568,4.5,4.590000152587891,4.550000190734863,2076725.0,4.518587112426758
2013-02-08,4.630000114440918,4.53000020980835,4.559999942779541,4.599999904632568,3349766.0,4.568241596221924
2013-02-18,4.679999828338623,4.599999904632568,4.630000114440918,4.679999828338623,4309103.0,4.647688865661621
2013-02-19,4.710000038146973,4.590000152587891,4.690000057220459,4.619999885559082,3098666.0,4.588103771209717
2013-02-20,4.78000020980835,4.599999904632568,4.619999885559082,4.78000020980835,6419715.0,4.746999263763428
2013-02-21,4.840000152587891,4.690000057220459,4.71999979019165,4.71999979019165,7702836.0,4.687412738800049
2013-02-22,5.190000057220459,4.800000190734863,4.800000190734863,5.190000057220459,10989756.0,5.154168128967285
2013-02-25,5.360000133514404,5.059999942779541,5.210000038146973,5.269999980926514,27818489.0,5.233615875244141
2013-02-26,5.179999828338623,5.03000020980835,5.079999923706055,5.139999866485596,13330555.0,5.104513645172119
2013-02-27,5.170000076293945,4.909999847412109,5.110000133514404,4.980000019073486,9030932.0,4.94561767578125
2013-02-28,5.059999942779541,4.889999866485596,4.960000038146973,5.059999942779541,7501363.0,5.025065898895264
2013-03-01,5.289999961853027,4.949999809265137,5.03000020980835,5.190000057220459,15148198.0,5.154168128967285
2013-03-04,5.130000114440918,4.840000152587891,5.119999885559082,4.929999828338623,8455306.0,4.895963191986084
2013-03-05,5.420000076293945,4.929999828338623,4.929999828338623,5.420000076293945,15343403.0,5.382580757141113
2013-03-06,5.960000038146973,5.670000076293945,5.679999828338623,5.960000038146973,47000094.0,5.91885232925415
2013-03-07,6.429999828338623,5.710000038146973,5.78000020980835,6.230000019073486,45866092.0,6.18698787689209
2013-03-08,6.070000171661377,5.699999809265137,6.0,5.710000038146973,26940991.0,5.6705780029296875
2013-03-11,5.75,5.46999979019165,5.670000076293945,5.650000095367432,16158892.0,5.610992431640625
2013-03-12,5.949999809265137,5.510000228881836,5.599999904632568,5.900000095367432,21251231.0,5.85926628112793
2013-03-13,6.090000152587891,5.690000057220459,5.789999961853027,5.760000228881836,20723997.0,5.720232963562012
2013-03-14,6.070000171661377,5.409999847412109,5.670000076293945,6.050000190734863,21656556.0,6.008231163024902
2013-03-15,6.159999847412109,5.760000228881836,5.900000095367432,5.800000190734863,18300142.0,5.759957313537598
2013-03-18,6.099999904632568,5.579999923706055,5.690000057220459,5.829999923706055,13308752.0,5.789749622344971
2013-03-19,6.21999979019165,5.670000076293945,5.800000190734863,6.199999809265137,22631855.0,6.157195091247559
2013-03-20,6.239999771118164,6.0,6.150000095367432,6.21999979019165,21365721.0,6.177057266235352
2013-03-21,6.21999979019165,5.960000038146973,6.150000095367432,6.130000114440918,19528447.0,6.087678909301758
2013-03-22,6.369999885559082,6.019999980926514,6.090000152587891,6.090000152587891,19651567.0,6.047954559326172
2013-03-25,6.039999961853027,5.829999923706055,6.039999961853027,5.880000114440918,14584388.0,5.839404582977295
2013-03-26,5.849999904632568,5.579999923706055,5.809999942779541,5.619999885559082,13594821.0,5.5811991691589355
2013-03-27,5.690000057220459,5.53000020980835,5.619999885559082,5.670000076293945,9211463.0,5.63085412979126
2013-03-28,5.599999904632568,5.170000076293945,5.599999904632568,5.210000038146973,10446731.0,5.174030303955078
2013-03-29,5.389999866485596,5.210000038146973,5.239999771118164,5.21999979019165,5399154.0,5.183960914611816
2013-04-01,5.329999923706055,5.170000076293945,5.260000228881836,5.25,3993565.0,5.213754177093506
2013-04-02,5.340000152587891,5.210000038146973,5.239999771118164,5.300000190734863,5055404.0,5.26340913772583
2013-04-03,5.300000190734863,5.059999942779541,5.239999771118164,5.099999904632568,5997927.0,5.064789295196533
2013-04-08,5.090000152587891,4.849999904632568,5.0,5.039999961853027,5192948.0,5.005203723907471
2013-04-09,5.230000019073486,5.039999961853027,5.039999961853027,5.170000076293945,5650288.0,5.13430643081665
2013-04-10,5.190000057220459,5.039999961853027,5.150000095367432,5.119999885559082,4083747.0,5.084650993347168
2013-04-11,5.320000171661377,5.119999885559082,5.139999866485596,5.170000076293945,5137112.0,5.13430643081665
2013-04-12,5.28000020980835,4.940000057220459,5.159999847412109,5.170000076293945,7412595.0,5.13430643081665
2013-04-15,5.150000095367432,4.960000038146973,5.150000095367432,4.980000019073486,3706502.0,4.94561767578125
2013-04-16,4.960000038146973,4.809999942779541,4.949999809265137,4.940000057220459,3170846.0,4.9058942794799805
2013-04-17,5.0,4.860000133514404,4.940000057220459,4.980000019073486,3256349.0,4.94561767578125
2013-04-18,4.989999771118164,4.900000095367432,4.960000038146973,4.929999828338623,2315025.0,4.895963191986084
2013-04-19,5.050000190734863,4.909999847412109,4.929999828338623,5.010000228881836,4078352.0,4.9754109382629395
2013-04-22,5.0,4.880000114440918,5.0,4.940000057220459,4071148.0,4.9058942794799805
2013-04-23,4.940000057220459,4.599999904632568,4.940000057220459,4.599999904632568,5736020.0,4.568241596221924
2013-04-24,4.690000057220459,4.5,4.579999923706055,4.630000114440918,4121184.0,4.598034381866455
2013-04-25,4.639999866485596,4.460000038146973,4.559999942779541,4.46999979019165,3692803.0,4.439138889312744
2013-04-26,4.550000190734863,4.409999847412109,4.489999771118164,4.420000076293945,2612845.0,4.389484405517578
2013-05-02,4.460000038146973,4.380000114440918,4.420000076293945,4.420000076293945,2002346.0,4.389484405517578
2013-05-03,4.630000114440918,4.440000057220459,4.440000057220459,4.570000171661377,3823636.0,4.538448810577393
2013-05-06,4.679999828338623,4.53000020980835,4.590000152587891,4.659999847412109,3824035.0,4.627827167510986
2013-05-07,5.130000114440918,4.579999923706055,4.650000095367432,5.130000114440918,13716482.0,5.094582557678223
2013-05-08,5.179999828338623,4.96999979019165,5.0,5.039999961853027,12029718.0,5.005203723907471
2013-05-09,5.25,4.909999847412109,5.019999980926514,5.150000095367432,11002180.0,5.114444255828857
2013-05-10,5.199999809265137,5.03000020980835,5.059999942779541,5.099999904632568,7431900.0,5.064789295196533
2013-05-13,5.329999923706055,5.010000228881836,5.119999885559082,5.260000228881836,10802541.0,5.223684787750244
2013-05-14,5.230000019073486,5.050000190734863,5.179999828338623,5.079999923706055,6090339.0,5.044927597045898
2013-05-15,5.150000095367432,5.059999942779541,5.059999942779541,5.130000114440918,3637754.0,5.094582557678223
2013-05-16,5.210000038146973,5.070000171661377,5.110000133514404,5.199999809265137,5896415.0,5.164099216461182
2013-05-17,5.449999809265137,5.150000095367432,5.170000076293945,5.329999923706055,9757529.0,5.293201923370361
2013-05-20,5.440000057220459,5.269999980926514,5.320000171661377,5.389999866485596,8806505.0,5.352787494659424
2013-05-21,5.579999923706055,5.349999904632568,5.389999866485596,5.539999961853027,10564331.0,5.501751899719238
2013-05-22,5.539999961853027,5.269999980926514,5.53000020980835,5.289999961853027,9442307.0,5.253477573394775
2013-05-23,5.349999904632568,5.099999904632568,5.25,5.099999904632568,7058080.0,5.064789295196533
2013-05-24,5.21999979019165,5.099999904632568,5.119999885559082,5.199999809265137,5295401.0,5.164099216461182
2013-05-27,5.329999923706055,5.150000095367432,5.199999809265137,5.289999961853027,4882460.0,5.253477573394775
2013-05-28,5.449999809265137,5.289999961853027,5.360000133514404,5.349999904632568,6686835.0,5.313063621520996
2013-05-29,5.550000190734863,5.28000020980835,5.349999904632568,5.489999771118164,11699690.0,5.452096939086914
2013-05-30,5.639999866485596,5.429999828338623,5.519999980926514,5.46999979019165,11319813.0,5.432235240936279
2013-05-31,5.480000019073486,5.329999923706055,5.420000076293945,5.349999904632568,6528780.0,5.313063621520996
2013-06-03,5.420000076293945,5.260000228881836,5.389999866485596,5.400000095367432,4947819.0,5.36271858215332
2013-06-04,5.420000076293945,5.159999847412109,5.420000076293945,5.239999771118164,4484924.0,5.203822612762451
2013-06-05,5.239999771118164,5.099999904632568,5.239999771118164,5.170000076293945,3019693.0,5.13430643081665
2013-06-06,5.179999828338623,5.019999980926514,5.170000076293945,5.050000190734863,2816907.0,5.015134811401367
2013-06-07,5.110000133514404,4.800000190734863,5.070000171661377,4.920000076293945,3723457.0,4.886032581329346
2013-06-13,4.920000076293945,4.599999904632568,4.920000076293945,4.679999828338623,3134210.0,4.647688865661621
2013-06-14,4.78000020980835,4.670000076293945,4.670000076293945,4.769999980926514,2180519.0,4.737067699432373
2013-06-17,4.840000152587891,4.599999904632568,4.769999980926514,4.789999961853027,3160833.0,4.756929397583008
2013-06-18,4.869999885559082,4.699999809265137,4.78000020980835,4.849999904632568,2826762.0,4.8165154457092285
2013-06-19,4.800000190734863,4.639999866485596,4.800000190734863,4.730000019073486,3103140.0,4.6973443031311035
2013-06-20,4.78000020980835,4.579999923706055,4.690000057220459,4.579999923706055,3140005.0,4.548379421234131
2013-06-21,4.550000190734863,4.320000171661377,4.460000038146973,4.510000228881836,3136663.0,4.47886323928833
2013-06-24,4.519999980926514,4.130000114440918,4.480000019073486,4.159999847412109,3797854.0,4.131278991699219
2013-06-25,4.21999979019165,3.740000009536743,4.190000057220459,4.130000114440918,4357830.0,4.101486682891846
2013-06-26,4.199999809265137,3.9800000190734863,4.119999885559082,4.150000095367432,2038707.0,4.121348857879639
2013-06-27,4.21999979019165,4.0,4.170000076293945,4.039999961853027,3017316.0,4.012107849121094
2013-06-28,4.139999866485596,3.950000047683716,4.039999961853027,4.019999980926514,2600483.0,3.99224591255188
2013-07-01,4.210000038146973,3.9100000858306885,4.0,4.199999809265137,3030253.0,4.171003341674805
2013-07-02,4.230000019073486,4.130000114440918,4.190000057220459,4.199999809265137,2104392.0,4.171003341674805
2013-07-03,4.579999923706055,4.309999942779541,4.400000095367432,4.389999866485596,9011136.0,4.359691143035889
2013-07-04,4.440000057220459,4.230000019073486,4.28000020980835,4.360000133514404,4576337.0,4.329898834228516
2013-07-05,4.429999828338623,4.25,4.340000152587891,4.320000171661377,3184285.0,4.29017448425293
2013-07-08,4.260000228881836,4.0,4.260000228881836,4.070000171661377,3168025.0,4.041900634765625
2013-07-09,4.159999847412109,4.039999961853027,4.050000190734863,4.130000114440918,2131931.0,4.101486682891846
2013-07-10,4.260000228881836,4.079999923706055,4.099999904632568,4.25,2465386.0,4.220657825469971
2013-07-11,4.380000114440918,4.179999828338623,4.179999828338623,4.349999904632568,4564436.0,4.319967269897461
2013-07-12,4.380000114440918,4.230000019073486,4.349999904632568,4.25,3109069.0,4.220657825469971
2013-07-15,4.329999923706055,4.21999979019165,4.260000228881836,4.320000171661377,2436876.0,4.29017448425293
2013-07-16,4.420000076293945,4.320000171661377,4.329999923706055,4.389999866485596,2685191.0,4.359691143035889
2013-07-17,4.400000095367432,4.210000038146973,4.380000114440918,4.21999979019165,3072478.0,4.1908650398254395
2013-07-18,4.260000228881836,4.110000133514404,4.21999979019165,4.119999885559082,2539030.0,4.091555595397949
2013-07-19,4.170000076293945,4.010000228881836,4.119999885559082,4.03000020980835,2224334.0,4.0021772384643555
2013-07-22,4.090000152587891,3.950000047683716,3.990000009536743,4.079999923706055,1381969.0,4.0518317222595215
2013-07-23,4.179999828338623,4.059999942779541,4.119999885559082,4.170000076293945,2348621.0,4.141210556030273
2013-07-24,4.179999828338623,4.050000190734863,4.170000076293945,4.119999885559082,2016304.0,4.091555595397949
2013-07-25,4.230000019073486,4.079999923706055,4.110000133514404,4.170000076293945,3228699.0,4.141210556030273
2013-07-26,4.239999771118164,4.090000152587891,4.130000114440918,4.130000114440918,2890598.0,4.101486682891846
2013-07-29,4.400000095367432,4.050000190734863,4.099999904632568,4.239999771118164,5265478.0,4.210726737976074
2013-07-30,4.239999771118164,4.110000133514404,4.199999809265137,4.159999847412109,3211944.0,4.131278991699219
2013-07-31,4.199999809265137,4.110000133514404,4.139999866485596,4.139999866485596,2159030.0,4.111417293548584
2013-08-01,4.300000190734863,4.150000095367432,4.179999828338623,4.28000020980835,4102563.0,4.25045108795166
2013-08-02,4.320000171661377,4.21999979019165,4.28000020980835,4.25,3956539.0,4.220657825469971
2013-08-05,4.320000171661377,4.230000019073486,4.269999980926514,4.320000171661377,2468484.0,4.29017448425293
2013-08-06,4.420000076293945,4.28000020980835,4.300000190734863,4.420000076293945,5072354.0,4.389484405517578
2013-08-07,4.409999847412109,4.329999923706055,4.380000114440918,4.369999885559082,3760007.0,4.339829444885254
2013-08-08,4.389999866485596,4.269999980926514,4.349999904632568,4.300000190734863,2738710.0,4.270312786102295
2013-08-09,4.360000133514404,4.21999979019165,4.320000171661377,4.329999923706055,3173986.0,4.300105571746826
2013-08-12,4.440000057220459,4.309999942779541,4.329999923706055,4.429999828338623,4855465.0,4.399415016174316
2013-08-13,4.519999980926514,4.380000114440918,4.460000038146973,4.5,5077424.0,4.468932151794434
2013-08-14,4.579999923706055,4.429999828338623,4.5,4.480000019073486,6154338.0,4.449070453643799
2013-08-15,4.690000057220459,4.449999809265137,4.480000019073486,4.550000190734863,8487927.0,4.518587112426758
2013-08-16,4.659999847412109,4.409999847412109,4.53000020980835,4.449999809265137,7995727.0,4.419277191162109
2013-08-19,4.590000152587891,4.340000152587891,4.46999979019165,4.579999923706055,5706871.0,4.548379421234131
2013-08-20,4.670000076293945,4.519999980926514,4.579999923706055,4.579999923706055,4937411.0,4.548379421234131
2013-08-21,4.699999809265137,4.519999980926514,4.590000152587891,4.630000114440918,7697553.0,4.598034381866455
2013-08-22,4.670000076293945,4.5,4.639999866485596,4.519999980926514,5368471.0,4.488793849945068
2013-08-23,4.690000057220459,4.429999828338623,4.550000190734863,4.650000095367432,9838886.0,4.61789608001709
2013-08-26,4.869999885559082,4.630000114440918,4.699999809265137,4.739999771118164,9984824.0,4.707274913787842
2013-08-27,4.820000171661377,4.650000095367432,4.730000019073486,4.760000228881836,7735917.0,4.727137088775635
2013-08-28,4.739999771118164,4.630000114440918,4.739999771118164,4.699999809265137,5661839.0,4.667551040649414
2013-08-29,5.050000190734863,4.769999980926514,4.889999866485596,4.789999961853027,10177136.0,4.756929397583008
2013-08-30,5.059999942779541,4.690000057220459,4.71999979019165,5.019999980926514,15018187.0,4.985342025756836
2013-09-02,5.079999923706055,4.869999885559082,5.079999923706055,4.920000076293945,8238760.0,4.886032581329346
2013-09-03,4.940000057220459,4.820000171661377,4.920000076293945,4.920000076293945,5216544.0,4.886032581329346
2013-09-04,5.0,4.849999904632568,4.920000076293945,4.849999904632568,4445602.0,4.8165154457092285
2013-09-05,4.849999904632568,4.699999809265137,4.820000171661377,4.739999771118164,5601587.0,4.707274913787842
2013-09-06,4.769999980926514,4.670000076293945,4.739999771118164,4.75,4368126.0,4.717206001281738
2013-09-09,4.800000190734863,4.71999979019165,4.75,4.78000020980835,4460604.0,4.746999263763428
2013-09-10,4.880000114440918,4.75,4.78000020980835,4.800000190734863,5821503.0,4.7668609619140625
2013-09-11,4.820000171661377,4.650000095367432,4.800000190734863,4.670000076293945,8167559.0,4.637758731842041
2013-09-12,4.769999980926514,4.619999885559082,4.650000095367432,4.71999979019165,4797224.0,4.687412738800049
2013-09-13,4.78000020980835,4.659999847412109,4.710000038146973,4.739999771118164,5004969.0,4.707274913787842
2013-09-16,4.909999847412109,4.699999809265137,4.739999771118164,4.900000095367432,6765631.0,4.866170406341553
2013-09-17,4.880000114440918,4.679999828338623,4.869999885559082,4.690000057220459,5160826.0,4.657620429992676
2013-09-18,4.71999979019165,4.639999866485596,4.690000057220459,4.710000038146973,2528317.0,4.6774821281433105
2013-09-23,4.820000171661377,4.699999809265137,4.71999979019165,4.789999961853027,4068348.0,4.756929397583008
2013-09-24,4.920000076293945,4.78000020980835,4.820000171661377,4.800000190734863,5752938.0,4.7668609619140625
2013-09-25,4.789999961853027,4.690000057220459,4.760000228881836,4.730000019073486,4593044.0,4.6973443031311035
2013-09-26,4.739999771118164,4.480000019073486,4.710000038146973,4.5,5261964.0,4.468932151794434
2013-09-27,4.550000190734863,4.480000019073486,4.480000019073486,4.519999980926514,2133017.0,4.488793849945068
2013-09-30,4.590000152587891,4.5,4.53000020980835,4.579999923706055,2189685.0,4.548379421234131
2013-10-08,4.670000076293945,4.550000190734863,4.590000152587891,4.650000095367432,2819007.0,4.61789608001709
2013-10-09,4.699999809265137,4.619999885559082,4.650000095367432,4.679999828338623,2459641.0,4.647688865661621
2013-10-10,4.820000171661377,4.679999828338623,4.730000019073486,4.710000038146973,5482030.0,4.6774821281433105
2013-10-11,4.800000190734863,4.690000057220459,4.699999809265137,4.78000020980835,3862131.0,4.746999263763428
2013-10-14,4.829999923706055,4.75,4.789999961853027,4.800000190734863,3156540.0,4.7668609619140625
2013-10-15,4.809999942779541,4.699999809265137,4.75,4.800000190734863,4651915.0,4.7668609619140625
2013-10-16,4.820000171661377,4.599999904632568,4.789999961853027,4.650000095367432,4261670.0,4.61789608001709
2013-10-17,4.760000228881836,4.639999866485596,4.650000095367432,4.730000019073486,2944355.0,4.6973443031311035
2013-10-18,4.789999961853027,4.670000076293945,4.730000019073486,4.739999771118164,2477794.0,4.707274913787842
2013-10-21,4.829999923706055,4.710000038146973,4.75,4.809999942779541,4226431.0,4.776792049407959
2013-10-22,4.869999885559082,4.78000020980835,4.809999942779541,4.829999923706055,4765600.0,4.796653747558594
2013-10-23,4.860000133514404,4.650000095367432,4.800000190734863,4.679999828338623,4803926.0,4.647688865661621
2013-10-24,4.699999809265137,4.610000133514404,4.679999828338623,4.639999866485596,2153547.0,4.607965469360352
2013-10-25,4.71999979019165,4.599999904632568,4.639999866485596,4.639999866485596,3631867.0,4.607965469360352
2013-10-28,4.679999828338623,4.539999961853027,4.659999847412109,4.570000171661377,2802847.0,4.538448810577393
2013-10-29,4.78000020980835,4.300000190734863,4.630000114440918,4.460000038146973,7166635.0,4.429207801818848
2013-10-30,4.519999980926514,4.380000114440918,4.46999979019165,4.480000019073486,2923606.0,4.449070453643799
2013-10-31,4.480000019073486,4.389999866485596,4.480000019073486,4.420000076293945,2661990.0,4.389484405517578
2013-11-01,4.559999942779541,4.429999828338623,4.480000019073486,4.440000057220459,1929715.0,4.409346103668213
2013-11-04,4.5,4.420000076293945,4.420000076293945,4.46999979019165,1804244.0,4.439138889312744
2013-11-05,4.5,4.400000095367432,4.449999809265137,4.480000019073486,1997940.0,4.449070453643799
2013-11-06,4.53000020980835,4.449999809265137,4.46999979019165,4.46999979019165,2431749.0,4.439138889312744
2013-11-07,4.46999979019165,4.360000133514404,4.460000038146973,4.369999885559082,1748867.0,4.339829444885254
2013-11-08,4.380000114440918,4.230000019073486,4.380000114440918,4.28000020980835,2282699.0,4.25045108795166
2013-11-11,4.340000152587891,4.239999771118164,4.289999961853027,4.300000190734863,920562.0,4.270312786102295
2013-11-12,4.360000133514404,4.269999980926514,4.329999923706055,4.360000133514404,1325798.0,4.329898834228516
2013-11-13,4.489999771118164,4.289999961853027,4.369999885559082,4.369999885559082,3097332.0,4.339829444885254
2013-11-14,4.360000133514404,4.210000038146973,4.320000171661377,4.329999923706055,2551794.0,4.300105571746826
2013-11-15,4.429999828338623,4.289999961853027,4.289999961853027,4.389999866485596,1940153.0,4.359691143035889
2013-11-18,4.53000020980835,4.389999866485596,4.400000095367432,4.510000228881836,3365867.0,4.47886323928833
2013-11-19,4.510000228881836,4.460000038146973,4.489999771118164,4.5,2903659.0,4.468932151794434
2013-11-20,4.579999923706055,4.460000038146973,4.489999771118164,4.570000171661377,3440134.0,4.538448810577393
2013-11-21,4.630000114440918,4.519999980926514,4.53000020980835,4.590000152587891,3190874.0,4.5583109855651855
2013-11-22,4.630000114440918,4.550000190734863,4.550000190734863,4.599999904632568,1738403.0,4.568241596221924
2013-11-25,4.71999979019165,4.550000190734863,4.550000190734863,4.670000076293945,3937457.0,4.637758731842041
2013-11-26,4.860000133514404,4.650000095367432,4.699999809265137,4.71999979019165,6474784.0,4.687412738800049
2013-11-27,4.71999979019165,4.599999904632568,4.71999979019165,4.659999847412109,4119929.0,4.627827167510986
2013-11-28,4.730000019073486,4.650000095367432,4.650000095367432,4.659999847412109,2424762.0,4.627827167510986
2013-11-29,4.699999809265137,4.639999866485596,4.650000095367432,4.650000095367432,2103488.0,4.61789608001709
2013-12-02,4.630000114440918,4.400000095367432,4.559999942779541,4.429999828338623,4230235.0,4.399415016174316
2013-12-03,4.519999980926514,4.400000095367432,4.449999809265137,4.510000228881836,1964950.0,4.47886323928833
2013-12-04,4.599999904632568,4.5,4.5,4.570000171661377,2393397.0,4.538448810577393
2013-12-05,4.670000076293945,4.550000190734863,4.550000190734863,4.639999866485596,2899472.0,4.607965469360352
2013-12-06,4.710000038146973,4.610000133514404,4.630000114440918,4.639999866485596,2150075.0,4.607965469360352
2013-12-09,4.880000114440918,4.679999828338623,4.78000020980835,4.730000019073486,7513065.0,4.6973443031311035
2013-12-10,4.78000020980835,4.650000095367432,4.690000057220459,4.710000038146973,3943925.0,4.6774821281433105
2013-12-11,4.730000019073486,4.590000152587891,4.659999847412109,4.71999979019165,3621858.0,4.687412738800049
2013-12-12,4.75,4.630000114440918,4.710000038146973,4.650000095367432,2504726.0,4.61789608001709
2013-12-13,4.699999809265137,4.619999885559082,4.659999847412109,4.630000114440918,2375011.0,4.598034381866455
2013-12-16,4.769999980926514,4.570000171661377,4.619999885559082,4.739999771118164,5748649.0,4.707274913787842
2013-12-17,4.760000228881836,4.590000152587891,4.739999771118164,4.619999885559082,4644144.0,4.588103771209717
2013-12-18,4.670000076293945,4.550000190734863,4.579999923706055,4.590000152587891,2764937.0,4.5583109855651855
2013-12-19,4.639999866485596,4.510000228881836,4.599999904632568,4.519999980926514,1910955.0,4.488793849945068
2013-12-20,4.579999923706055,4.429999828338623,4.53000020980835,4.489999771118164,1697118.0,4.459000587463379
2013-12-23,4.510000228881836,4.380000114440918,4.480000019073486,4.429999828338623,2452918.0,4.399415016174316
2013-12-24,4.53000020980835,4.400000095367432,4.449999809265137,4.429999828338623,2599440.0,4.399415016174316
2013-12-25,4.480000019073486,4.400000095367432,4.429999828338623,4.460000038146973,1590377.0,4.429207801818848
2013-12-26,4.46999979019165,4.360000133514404,4.46999979019165,4.400000095367432,1501547.0,4.369622230529785
2013-12-27,4.519999980926514,4.389999866485596,4.420000076293945,4.46999979019165,2075964.0,4.439138889312744
2013-12-30,4.510000228881836,4.429999828338623,4.480000019073486,4.489999771118164,2363528.0,4.459000587463379
2013-12-31,4.539999961853027,4.440000057220459,4.5,4.519999980926514,2528336.0,4.488793849945068
2014-01-02,4.559999942779541,4.480000019073486,4.5,4.519999980926514,1476419.0,4.488793849945068
2014-01-03,4.53000020980835,4.409999847412109,4.53000020980835,4.460000038146973,2273251.0,4.429207801818848
2014-01-06,4.449999809265137,4.28000020980835,4.449999809265137,4.300000190734863,1861451.0,4.270312786102295
2014-01-07,4.369999885559082,4.239999771118164,4.329999923706055,4.329999923706055,2178071.0,4.300105571746826
2014-01-08,4.349999904632568,4.25,4.349999904632568,4.300000190734863,1744606.0,4.270312786102295
2014-01-09,4.369999885559082,4.190000057220459,4.289999961853027,4.190000057220459,2611360.0,4.161072254180908
2014-01-10,4.21999979019165,4.010000228881836,4.190000057220459,4.059999942779541,2023831.0,4.0319695472717285
2014-01-13,4.090000152587891,4.0,4.050000190734863,4.019999980926514,1552849.0,3.99224591255188
2014-01-14,4.079999923706055,4.0,4.010000228881836,4.079999923706055,2031064.0,4.0518317222595215
2014-01-15,4.099999904632568,4.03000020980835,4.070000171661377,4.090000152587891,1687910.0,4.061762809753418
2014-01-16,4.179999828338623,4.050000190734863,4.110000133514404,4.070000171661377,3358963.0,4.041900634765625
2014-01-17,4.110000133514404,4.050000190734863,4.079999923706055,4.070000171661377,1058800.0,4.041900634765625
2014-01-20,4.159999847412109,4.050000190734863,4.090000152587891,4.150000095367432,2071251.0,4.121348857879639
2014-01-21,4.239999771118164,4.119999885559082,4.119999885559082,4.230000019073486,2901729.0,4.200796127319336
2014-01-22,4.289999961853027,4.21999979019165,4.239999771118164,4.289999961853027,2252611.0,4.260381698608398
2014-01-23,4.369999885559082,4.269999980926514,4.300000190734863,4.320000171661377,2475652.0,4.29017448425293
2014-01-24,4.420000076293945,4.28000020980835,4.28000020980835,4.360000133514404,2614101.0,4.329898834228516
2014-01-27,4.409999847412109,4.309999942779541,4.340000152587891,4.340000152587891,2542709.0,4.310037136077881
2014-01-28,4.400000095367432,4.300000190734863,4.349999904632568,4.340000152587891,1623236.0,4.310037136077881
2014-01-29,4.380000114440918,4.300000190734863,4.320000171661377,4.360000133514404,1401676.0,4.329898834228516
2014-01-30,4.389999866485596,4.320000171661377,4.320000171661377,4.329999923706055,681103.0,4.300105571746826
2014-02-07,4.409999847412109,4.289999961853027,4.349999904632568,4.400000095367432,1445144.0,4.369622230529785
2014-02-10,4.820000171661377,4.409999847412109,4.420000076293945,4.789999961853027,16958158.0,4.756929397583008
2014-02-11,5.179999828338623,4.710000038146973,4.75,5.079999923706055,28525946.0,5.044927597045898
2014-02-12,5.099999904632568,4.949999809265137,5.03000020980835,5.070000171661377,15856413.0,5.03499698638916
2014-02-13,5.5,4.989999771118164,5.019999980926514,5.420000076293945,33525432.0,5.382580757141113
2014-02-14,5.420000076293945,5.28000020980835,5.400000095367432,5.360000133514404,17440448.0,5.322994709014893
2014-02-17,5.449999809265137,5.260000228881836,5.389999866485596,5.409999847412109,16404058.0,5.372649192810059
2014-02-18,5.840000152587891,5.28000020980835,5.369999885559082,5.679999828338623,30767907.0,5.640785217285156
2014-02-19,5.809999942779541,5.5,5.619999885559082,5.639999866485596,21307263.0,5.6010613441467285
2014-02-20,5.679999828338623,5.369999885559082,5.619999885559082,5.53000020980835,22503579.0,5.4918212890625
2014-02-21,5.710000038146973,5.449999809265137,5.5,5.639999866485596,18819544.0,5.6010613441467285
2014-02-24,6.050000190734863,5.460000038146973,5.659999847412109,5.929999828338623,30284317.0,5.889059066772461
2014-02-25,6.150000095367432,5.550000190734863,5.920000076293945,5.630000114440918,26544009.0,5.59113073348999
2014-02-26,5.599999904632568,5.070000171661377,5.570000171661377,5.429999828338623,12127604.0,5.392510890960693
2014-02-27,5.71999979019165,5.369999885559082,5.440000057220459,5.449999809265137,10567955.0,5.412372589111328
2014-02-28,5.550000190734863,5.349999904632568,5.400000095367432,5.46999979019165,5626371.0,5.432235240936279
2014-03-03,5.639999866485596,5.429999828338623,5.489999771118164,5.539999961853027,5669407.0,5.501751899719238
2014-03-04,5.949999809265137,5.440000057220459,5.599999904632568,5.789999961853027,10073289.0,5.750025749206543
2014-03-05,6.079999923706055,5.75,5.760000228881836,5.769999980926514,8551409.0,5.730164051055908
2014-03-06,5.889999866485596,5.559999942779541,5.739999771118164,5.639999866485596,5664107.0,5.6010613441467285
2014-03-07,5.710000038146973,5.510000228881836,5.639999866485596,5.599999904632568,4890146.0,5.561337471008301
2014-03-10,5.630000114440918,5.150000095367432,5.630000114440918,5.199999809265137,6623857.0,5.164099216461182
2014-03-11,5.269999980926514,5.070000171661377,5.150000095367432,5.159999847412109,4041048.0,5.124375343322754
2014-03-12,5.159999847412109,4.900000095367432,5.159999847412109,5.0,6370756.0,4.965480327606201
2014-03-13,5.090000152587891,4.96999979019165,5.019999980926514,5.019999980926514,3249154.0,4.985342025756836
2014-03-14,5.21999979019165,4.949999809265137,5.010000228881836,5.170000076293945,5114801.0,5.13430643081665
2014-03-17,5.269999980926514,5.099999904632568,5.099999904632568,5.21999979019165,4133006.0,5.183960914611816
2014-03-18,5.269999980926514,5.150000095367432,5.199999809265137,5.159999847412109,3771832.0,5.124375343322754
2014-03-19,5.619999885559082,5.110000133514404,5.119999885559082,5.570000171661377,9566211.0,5.5315446853637695
2014-03-20,5.570000171661377,5.269999980926514,5.570000171661377,5.28000020980835,5651194.0,5.243547439575195
2014-03-21,5.329999923706055,5.010000228881836,5.210000038146973,5.329999923706055,4740035.0,5.293201923370361
2014-03-24,5.489999771118164,5.28000020980835,5.309999942779541,5.320000171661377,4265710.0,5.283270835876465
2014-03-25,5.360000133514404,5.21999979019165,5.28000020980835,5.260000228881836,3697664.0,5.223684787750244
2014-03-26,5.369999885559082,5.239999771118164,5.25,5.289999961853027,2817310.0,5.253477573394775
2014-03-27,5.300000190734863,5.090000152587891,5.300000190734863,5.099999904632568,3141454.0,5.064789295196533
2014-03-28,5.170000076293945,4.920000076293945,5.110000133514404,4.940000057220459,5287417.0,4.9058942794799805
2014-03-31,4.980000019073486,4.809999942779541,4.960000038146973,4.849999904632568,4307128.0,4.8165154457092285
2014-04-01,4.949999809265137,4.820000171661377,4.849999904632568,4.929999828338623,2912259.0,4.895963191986084
2014-04-02,4.96999979019165,4.869999885559082,4.929999828338623,4.909999847412109,2024779.0,4.876101016998291
2014-04-03,5.039999961853027,4.889999866485596,4.940000057220459,4.949999809265137,2680801.0,4.915825366973877
2014-04-04,5.099999904632568,4.929999828338623,4.949999809265137,5.090000152587891,2397842.0,5.054858684539795
2014-04-08,5.190000057220459,5.039999961853027,5.090000152587891,5.139999866485596,2998393.0,5.104513645172119
2014-04-09,5.199999809265137,5.099999904632568,5.139999866485596,5.150000095367432,2665986.0,5.114444255828857
2014-04-10,5.170000076293945,5.010000228881836,5.159999847412109,5.050000190734863,5172563.0,5.015134811401367
2014-04-11,5.090000152587891,4.949999809265137,5.0,5.090000152587891,3720178.0,5.054858684539795
2014-04-14,5.090000152587891,4.980000019073486,5.079999923706055,5.070000171661377,2308848.0,5.03499698638916
2014-04-15,5.28000020980835,5.0,5.070000171661377,5.239999771118164,6382059.0,5.203822612762451
2014-04-16,5.369999885559082,5.179999828338623,5.239999771118164,5.25,4678868.0,5.213754177093506
2014-04-17,5.340000152587891,5.150000095367432,5.28000020980835,5.300000190734863,3576222.0,5.26340913772583
2014-04-18,5.340000152587891,5.21999979019165,5.21999979019165,5.230000019073486,2808437.0,5.193892002105713
2014-04-21,5.269999980926514,5.119999885559082,5.179999828338623,5.130000114440918,2446161.0,5.094582557678223
2014-04-22,5.119999885559082,5.0,5.119999885559082,5.070000171661377,2472200.0,5.03499698638916
2014-04-23,5.079999923706055,4.980000019073486,5.070000171661377,5.019999980926514,1727577.0,4.985342025756836
2014-04-24,5.099999904632568,4.949999809265137,5.019999980926514,5.010000228881836,1921551.0,4.9754109382629395
2014-04-25,5.059999942779541,4.909999847412109,5.010000228881836,4.920000076293945,2251238.0,4.886032581329346
2014-04-28,4.920000076293945,4.710000038146973,4.909999847412109,4.710000038146973,2203963.0,4.6774821281433105
2014-04-29,4.789999961853027,4.670000076293945,4.75,4.769999980926514,1223246.0,4.737067699432373
2014-04-30,4.889999866485596,4.769999980926514,4.769999980926514,4.860000133514404,1267543.0,4.826446533203125
2014-05-05,5.059999942779541,4.840000152587891,4.900000095367432,5.010000228881836,2298646.0,4.9754109382629395
2014-05-06,5.059999942779541,4.949999809265137,5.0,5.010000228881836,1412860.0,4.9754109382629395
2014-05-07,5.070000171661377,4.920000076293945,4.989999771118164,4.949999809265137,1052911.0,4.915825366973877
2014-05-08,5.050000190734863,4.900000095367432,4.949999809265137,4.96999979019165,1224220.0,4.935687065124512
2014-05-09,5.119999885559082,4.949999809265137,4.960000038146973,5.119999885559082,3557957.0,5.084650993347168
2014-05-12,5.230000019073486,5.099999904632568,5.119999885559082,5.190000057220459,3768850.0,5.154168128967285
2014-05-13,5.230000019073486,5.050000190734863,5.190000057220459,5.090000152587891,1872344.0,5.054858684539795
2014-05-14,5.150000095367432,5.070000171661377,5.099999904632568,5.139999866485596,1402508.0,5.104513645172119
2014-05-15,5.139999866485596,4.880000114440918,5.139999866485596,4.909999847412109,2362625.0,4.876101016998291
2014-05-16,4.940000057220459,4.840000152587891,4.909999847412109,4.880000114440918,1062530.0,4.846308708190918
2014-05-19,4.920000076293945,4.829999923706055,4.880000114440918,4.920000076293945,751759.0,4.886032581329346
2014-05-20,5.0,4.880000114440918,4.929999828338623,4.920000076293945,1202306.0,4.886032581329346
2014-05-21,4.940000057220459,4.800000190734863,4.909999847412109,4.909999847412109,2152361.0,4.876101016998291
2014-05-22,4.989999771118164,4.869999885559082,4.900000095367432,4.909999847412109,1540287.0,4.876101016998291
2014-05-23,4.940000057220459,4.849999904632568,4.940000057220459,4.940000057220459,1064839.0,4.9058942794799805
2014-05-26,5.070000171661377,4.900000095367432,4.929999828338623,5.050000190734863,2913963.0,5.015134811401367
2014-05-27,5.119999885559082,5.010000228881836,5.03000020980835,5.099999904632568,2513613.0,5.064789295196533
2014-05-28,5.400000095367432,5.059999942779541,5.099999904632568,5.309999942779541,6406529.0,5.273339748382568
2014-05-29,5.480000019073486,5.260000228881836,5.389999866485596,5.309999942779541,6641967.0,5.273339748382568
2014-05-30,5.340000152587891,5.199999809265137,5.300000190734863,5.300000190734863,3167318.0,5.26340913772583
2014-06-03,5.369999885559082,5.210000038146973,5.300000190734863,5.230000019073486,3029761.0,5.193892002105713
2014-06-04,5.21999979019165,5.039999961853027,5.210000038146973,5.170000076293945,3038593.0,5.13430643081665
2014-06-05,5.320000171661377,5.139999866485596,5.150000095367432,5.300000190734863,3076830.0,5.26340913772583
2014-06-06,5.360000133514404,5.199999809265137,5.309999942779541,5.269999980926514,2341600.0,5.233615875244141
2014-06-09,5.420000076293945,5.230000019073486,5.28000020980835,5.300000190734863,3606235.0,5.26340913772583
2014-06-10,5.400000095367432,5.269999980926514,5.28000020980835,5.389999866485596,2496052.0,5.352787494659424
2014-06-11,5.400000095367432,5.289999961853027,5.400000095367432,5.320000171661377,2620897.0,5.283270835876465
2014-06-12,5.309999942779541,5.199999809265137,5.309999942779541,5.260000228881836,2115863.0,5.223684787750244
2014-06-13,5.360000133514404,5.230000019073486,5.230000019073486,5.309999942779541,2608012.0,5.273339748382568
2014-06-16,5.320000171661377,5.230000019073486,5.300000190734863,5.289999961853027,2533958.0,5.253477573394775
2014-06-17,5.650000095367432,5.289999961853027,5.309999942779541,5.619999885559082,11838975.0,5.5811991691589355
2014-06-18,6.179999828338623,5.519999980926514,5.570000171661377,5.889999866485596,25146728.0,5.849335193634033
2014-06-19,5.800000190734863,5.409999847412109,5.760000228881836,5.46999979019165,14734577.0,5.432235240936279
2014-06-20,5.46999979019165,5.25,5.409999847412109,5.420000076293945,6500927.0,5.382580757141113
2014-06-23,5.570000171661377,5.420000076293945,5.420000076293945,5.460000038146973,5327387.0,5.422304153442383
2014-06-24,5.489999771118164,5.309999942779541,5.420000076293945,5.46999979019165,5324647.0,5.432235240936279
2014-06-25,5.449999809265137,5.309999942779541,5.449999809265137,5.320000171661377,3865997.0,5.283270835876465
2014-06-26,5.539999961853027,5.260000228881836,5.300000190734863,5.510000228881836,6916280.0,5.471959114074707
2014-06-27,5.769999980926514,5.440000057220459,5.460000038146973,5.659999847412109,9787761.0,5.620923042297363
2014-06-30,6.0,5.599999904632568,5.619999885559082,5.800000190734863,10082902.0,5.759957313537598
2014-07-01,5.880000114440918,5.670000076293945,5.829999923706055,5.829999923706055,5639772.0,5.789749622344971
2014-07-02,5.849999904632568,5.690000057220459,5.769999980926514,5.769999980926514,4419831.0,5.730164051055908
2014-07-03,5.949999809265137,5.659999847412109,5.760000228881836,5.920000076293945,7329470.0,5.8791279792785645
2014-07-04,6.03000020980835,5.71999979019165,5.869999885559082,5.730000019073486,5578896.0,5.6904401779174805
2014-07-07,5.840000152587891,5.679999828338623,5.730000019073486,5.760000228881836,3101998.0,5.720232963562012
2014-07-08,5.880000114440918,5.610000133514404,5.760000228881836,5.860000133514404,6201602.0,5.81954288482666
2014-07-09,5.860000133514404,5.670000076293945,5.800000190734863,5.769999980926514,5544575.0,5.759650230407715
2014-07-10,6.349999904632568,5.730000019073486,5.739999771118164,6.349999904632568,20526686.0,6.33860969543457
2014-07-11,6.989999771118164,6.5,6.5,6.989999771118164,34693985.0,6.977461338043213
2014-07-14,7.690000057220459,7.150000095367432,7.199999809265137,7.690000057220459,16292783.0,7.676206111907959
2014-07-15,8.460000038146973,7.460000038146973,8.0,7.539999961853027,57932922.0,7.526474952697754
2014-07-16,7.360000133514404,6.96999979019165,7.300000190734863,7.010000228881836,35884938.0,6.9974260330200195
2014-07-17,7.239999771118164,6.789999961853027,6.940000057220459,7.070000171661377,27576204.0,7.057318210601807
2014-07-18,7.46999979019165,6.809999942779541,6.869999885559082,7.239999771118164,25683915.0,7.227013111114502
2014-07-21,7.960000038146973,7.019999980926514,7.130000114440918,7.960000038146973,37413172.0,7.945721626281738
2014-07-22,8.649999618530273,7.610000133514404,7.880000114440918,8.1899995803833,42934263.0,8.175309181213379
2014-07-23,8.600000381469727,7.699999809265137,8.130000114440918,7.880000114440918,32623826.0,7.865865230560303
2014-07-24,7.929999828338623,7.090000152587891,7.900000095367432,7.329999923706055,25274288.0,7.316851615905762
2014-07-25,7.46999979019165,7.099999904632568,7.289999961853027,7.449999809265137,14853345.0,7.436636447906494
2014-07-28,7.679999828338623,7.21999979019165,7.380000114440918,7.639999866485596,16715204.0,7.626295566558838
2014-07-29,7.96999979019165,7.5,7.550000190734863,7.739999771118164,20918626.0,7.726116180419922
2014-07-30,7.75,7.400000095367432,7.699999809265137,7.599999904632568,13756142.0,7.586367607116699
2014-07-31,7.860000133514404,7.46999979019165,7.599999904632568,7.789999961853027,13633568.0,7.776026725769043
2014-08-01,7.730000019073486,7.380000114440918,7.659999847412109,7.420000076293945,9922733.0,7.40669059753418
2014-08-04,7.96999979019165,7.369999885559082,7.380000114440918,7.829999923706055,14126020.0,7.815954685211182
2014-08-05,8.5,7.71999979019165,7.849999904632568,8.260000228881836,28489064.0,8.245183944702148
2014-08-06,8.890000343322754,8.180000305175781,8.300000190734863,8.550000190734863,26280995.0,8.534664154052734
2014-08-07,8.489999771118164,8.149999618530273,8.399999618530273,8.260000228881836,16837838.0,8.245183944702148
2014-08-08,8.479999542236328,8.100000381469727,8.199999809265137,8.3100004196167,12646405.0,8.29509449005127
2014-08-11,8.529999732971191,8.180000305175781,8.279999732971191,8.479999542236328,10863749.0,8.464788436889648
2014-08-12,8.479999542236328,8.199999809265137,8.479999542236328,8.279999732971191,10078762.0,8.26514720916748
2014-08-13,8.300000190734863,7.900000095367432,8.300000190734863,8.119999885559082,13124750.0,8.10543441772461
2014-08-14,8.220000267028809,7.929999828338623,8.100000381469727,7.949999809265137,8403831.0,7.935739517211914
2014-08-15,8.09000015258789,7.860000133514404,7.880000114440918,8.069999694824219,6932640.0,8.055523872375488
2014-08-18,8.880000114440918,8.109999656677246,8.119999885559082,8.880000114440918,31172716.0,8.8640718460083
2014-08-19,9.770000457763672,9.079999923706055,9.3100004196167,9.770000457763672,31825139.0,9.75247573852539
2014-08-20,9.859999656677246,9.279999732971191,9.850000381469727,9.460000038146973,26507071.0,9.443031311035156
2014-08-21,9.4399995803833,9.010000228881836,9.319999694824219,9.289999961853027,18942590.0,9.273336410522461
2014-08-22,9.75,9.130000114440918,9.25,9.479999542236328,21671606.0,9.462994575500488
2014-08-25,9.579999923706055,9.010000228881836,9.579999923706055,9.119999885559082,17007056.0,9.10364055633545
2014-08-26,9.350000381469727,8.899999618530273,8.989999771118164,9.1899995803833,13292177.0,9.173515319824219
2014-08-27,9.289999961853027,8.920000076293945,9.069999694824219,8.989999771118164,9109011.0,8.97387409210205
2014-08-28,9.390000343322754,8.760000228881836,8.949999809265137,9.3100004196167,15095414.0,9.29330062866211
2014-08-29,10.239999771118164,9.020000457763672,9.100000381469727,9.760000228881836,26427743.0,9.742493629455566
2014-09-01,9.960000038146973,9.449999809265137,9.739999771118164,9.90999984741211,17986155.0,9.892224311828613
2014-09-02,9.920000076293945,9.649999618530273,9.850000381469727,9.739999771118164,16283829.0,9.722528457641602
2014-09-03,9.979999542236328,9.470000267028809,9.640000343322754,9.6899995803833,17826202.0,9.67261791229248
2014-09-04,9.609999656677246,9.279999732971191,9.479999542236328,9.420000076293945,20889844.0,9.40310287475586
2014-09-05,9.609999656677246,9.300000190734863,9.40999984741211,9.510000228881836,13057687.0,9.492941856384277
2014-09-09,9.760000228881836,9.399999618530273,9.449999809265137,9.550000190734863,15903439.0,9.532870292663574
2014-09-10,9.479999542236328,9.220000267028809,9.449999809265137,9.399999618530273,12817350.0,9.383138656616211
2014-09-11,9.449999809265137,9.149999618530273,9.399999618530273,9.170000076293945,14198784.0,9.15355110168457
2014-09-12,9.369999885559082,9.050000190734863,9.050000190734863,9.350000381469727,10237420.0,9.333229064941406
2014-09-15,9.390000343322754,9.149999618530273,9.369999885559082,9.210000038146973,11503820.0,9.193479537963867
2014-09-16,9.220000267028809,8.649999618530273,9.210000038146973,8.670000076293945,15531696.0,8.654448509216309
2014-09-17,8.75,8.300000190734863,8.619999885559082,8.4399995803833,10535735.0,8.424860000610352
2014-09-18,8.75,8.34000015258789,8.430000305175781,8.640000343322754,7670854.0,8.624502182006836
2014-09-19,8.899999618530273,8.5,8.649999618530273,8.890000343322754,9926969.0,8.874053955078125
2014-09-22,8.850000381469727,8.550000190734863,8.819999694824219,8.579999923706055,5129986.0,8.56460952758789
2014-09-23,8.649999618530273,8.380000114440918,8.5,8.5600004196167,11126812.0,8.544646263122559
2014-09-24,8.680000305175781,8.40999984741211,8.5,8.619999885559082,9151011.0,8.604537963867188
2014-09-25,9.0600004196167,8.479999542236328,8.649999618530273,9.029999732971191,17038525.0,9.013802528381348
2014-09-26,9.899999618530273,8.880000114440918,8.899999618530273,9.699999809265137,35467020.0,9.682600975036621
2014-09-29,9.890000343322754,9.390000343322754,9.550000190734863,9.4399995803833,31773150.0,9.423067092895508
2014-09-30,9.40999984741211,9.020000457763672,9.3100004196167,9.119999885559082,19966315.0,9.10364055633545
2014-10-08,9.239999771118164,9.010000228881836,9.119999885559082,9.229999542236328,9261523.0,9.213443756103516
2014-10-09,9.279999732971191,9.0600004196167,9.239999771118164,9.170000076293945,9016618.0,9.15355110168457
2014-10-10,9.489999771118164,9.109999656677246,9.199999809265137,9.210000038146973,14700031.0,9.193479537963867
2014-10-13,9.170000076293945,8.720000267028809,9.170000076293945,8.920000076293945,8939772.0,8.904000282287598
2014-10-14,9.229999542236328,8.800000190734863,8.850000381469727,9.039999961853027,7805441.0,9.023784637451172
2014-10-15,9.25,8.84000015258789,9.0600004196167,9.199999809265137,13808207.0,9.183497428894043
2014-10-16,10.119999885559082,9.329999923706055,9.5,9.75,50070566.0,9.732510566711426
2014-10-17,9.399999618530273,8.779999732971191,9.399999618530273,8.800000190734863,39718119.0,8.784214973449707
2014-10-20,8.6899995803833,8.220000267028809,8.569999694824219,8.579999923706055,17690768.0,8.56460952758789
2014-10-21,8.470000267028809,8.279999732971191,8.470000267028809,8.279999732971191,10376715.0,8.26514720916748
2014-10-22,8.430000305175781,8.289999961853027,8.289999961853027,8.34000015258789,5824111.0,8.325040817260742
2014-10-23,8.34000015258789,7.849999904632568,8.34000015258789,7.900000095367432,9937092.0,7.885829448699951
2014-10-24,8.069999694824219,7.730000019073486,7.960000038146973,7.78000020980835,5455607.0,7.766045093536377
2014-10-27,7.880000114440918,7.650000095367432,7.78000020980835,7.840000152587891,4285295.0,7.825937271118164
2014-10-28,8.119999885559082,7.840000152587891,7.840000152587891,8.109999656677246,6392567.0,8.095452308654785
2014-10-29,8.270000457763672,8.029999732971191,8.130000114440918,8.170000076293945,6897678.0,8.15534496307373
2014-10-30,8.229999542236328,8.069999694824219,8.140000343322754,8.119999885559082,7722840.0,8.10543441772461
2014-10-31,8.210000038146973,8.039999961853027,8.119999885559082,8.140000343322754,6042501.0,8.125399589538574
2014-11-03,8.369999885559082,8.149999618530273,8.15999984741211,8.300000190734863,6982525.0,8.285112380981445
2014-11-04,8.34000015258789,8.199999809265137,8.319999694824219,8.220000267028809,4724304.0,8.205255508422852
2014-11-05,8.550000190734863,8.180000305175781,8.210000038146973,8.270000457763672,4820985.0,8.255166053771973
2014-11-06,8.270000457763672,7.909999847412109,8.270000457763672,8.140000343322754,5800354.0,8.125399589538574
2014-11-07,8.170000076293945,7.980000019073486,8.140000343322754,8.020000457763672,4966552.0,8.005614280700684
2014-11-10,8.119999885559082,7.949999809265137,8.0600004196167,8.050000190734863,3343813.0,8.035560607910156
2014-11-11,8.050000190734863,7.539999961853027,8.050000190734863,7.639999866485596,6370824.0,7.626295566558838
2014-11-12,7.860000133514404,7.630000114440918,7.639999866485596,7.849999904632568,3928915.0,7.83591890335083
2014-11-13,7.860000133514404,7.550000190734863,7.849999904632568,7.639999866485596,4528389.0,7.626295566558838
2014-11-14,7.820000171661377,7.579999923706055,7.650000095367432,7.789999961853027,4040396.0,7.776026725769043
2014-11-17,7.900000095367432,7.710000038146973,7.800000190734863,7.849999904632568,3629023.0,7.83591890335083
2014-11-18,7.900000095367432,7.730000019073486,7.820000171661377,7.849999904632568,4075795.0,7.83591890335083
2014-11-19,8.039999961853027,7.769999980926514,7.849999904632568,7.880000114440918,5606812.0,7.865865230560303
2014-11-20,7.949999809265137,7.75,7.800000190734863,7.789999961853027,4212445.0,7.776026725769043
2014-11-21,8.010000228881836,7.739999771118164,7.800000190734863,7.940000057220459,5362471.0,7.925757884979248
2014-11-24,8.149999618530273,7.920000076293945,8.0,8.109999656677246,7713238.0,8.095452308654785
2014-11-25,8.149999618530273,8.029999732971191,8.119999885559082,8.130000114440918,6897660.0,8.115416526794434
2014-11-26,8.319999694824219,8.0600004196167,8.140000343322754,8.25,11644943.0,8.235201835632324
2014-11-27,8.399999618530273,8.15999984741211,8.279999732971191,8.300000190734863,10797812.0,8.285112380981445
2014-11-28,8.319999694824219,8.109999656677246,8.319999694824219,8.149999618530273,6898438.0,8.135380744934082
2014-12-01,8.5,8.0,8.170000076293945,8.489999771118164,11436047.0,8.474770545959473
2014-12-02,8.5600004196167,8.34000015258789,8.40999984741211,8.4399995803833,10294979.0,8.424860000610352
2014-12-03,8.579999923706055,8.1899995803833,8.420000076293945,8.529999732971191,13824119.0,8.51469898223877
2014-12-04,8.640000343322754,8.430000305175781,8.5,8.550000190734863,16257710.0,8.534664154052734
2014-12-05,8.579999923706055,8.0,8.5600004196167,8.210000038146973,12157586.0,8.195273399353027
2014-12-08,8.420000076293945,8.050000190734863,8.1899995803833,8.210000038146973,14590179.0,8.195273399353027
2014-12-09,8.380000114440918,8.020000457763672,8.180000305175781,8.229999542236328,16281021.0,8.21523666381836
2014-12-10,8.800000190734863,8.149999618530273,8.199999809265137,8.729999542236328,27061306.0,8.714340209960938
2014-12-11,8.800000190734863,8.5,8.649999618530273,8.789999961853027,17894878.0,8.774232864379883
2014-12-12,8.869999885559082,8.670000076293945,8.819999694824219,8.729999542236328,9976673.0,8.714340209960938
2014-12-15,9.180000305175781,8.670000076293945,8.6899995803833,8.949999809265137,18986549.0,8.933945655822754
2014-12-16,8.84000015258789,8.579999923706055,8.710000038146973,8.6899995803833,12338225.0,8.67441177368164
2014-12-17,8.640000343322754,8.3100004196167,8.619999885559082,8.350000381469727,11009855.0,8.335022926330566
2014-12-18,8.369999885559082,8.180000305175781,8.300000190734863,8.25,6860087.0,8.235201835632324
2014-12-19,8.220000267028809,7.800000190734863,8.1899995803833,7.840000152587891,11276631.0,7.825937271118164
2014-12-22,7.829999923706055,7.059999942779541,7.829999923706055,7.059999942779541,13768692.0,7.047336101531982
2014-12-23,7.079999923706055,6.71999979019165,6.940000057220459,6.860000133514404,7319583.0,6.8476948738098145
2014-12-24,7.079999923706055,6.860000133514404,6.860000133514404,7.070000171661377,4851660.0,7.057318210601807
2014-12-25,7.119999885559082,6.980000019073486,7.079999923706055,7.070000171661377,4767566.0,7.057318210601807
2014-12-26,7.070000171661377,6.96999979019165,7.070000171661377,7.019999980926514,4403208.0,7.007408142089844
2014-12-29,7.039999961853027,6.71999979019165,7.03000020980835,6.78000020980835,6778403.0,6.767838478088379
2014-12-30,6.829999923706055,6.679999828338623,6.78000020980835,6.730000019073486,4022433.0,6.717927932739258
2014-12-31,6.840000152587891,6.639999866485596,6.710000038146973,6.78000020980835,4292841.0,6.767838478088379
2015-01-05,6.920000076293945,6.809999942779541,6.909999847412109,6.920000076293945,5731114.0,6.90758752822876
2015-01-06,7.099999904632568,6.849999904632568,6.960000038146973,7.090000152587891,6507175.0,7.077282428741455
2015-01-07,7.170000076293945,6.989999771118164,7.090000152587891,7.019999980926514,5326127.0,7.007408142089844
2015-01-08,7.110000133514404,6.980000019073486,6.989999771118164,7.050000190734863,4628767.0,7.037354469299316
2015-01-09,7.050000190734863,6.860000133514404,7.010000228881836,6.869999885559082,4373537.0,6.857676982879639
2015-01-12,6.849999904632568,6.659999847412109,6.849999904632568,6.699999809265137,3615394.0,6.687981605529785
2015-01-13,6.96999979019165,6.659999847412109,6.690000057220459,6.880000114440918,3291146.0,6.867659091949463
2015-01-14,6.980000019073486,6.809999942779541,6.880000114440918,6.829999923706055,3091015.0,6.817748546600342
2015-01-15,6.880000114440918,6.75,6.829999923706055,6.840000152587891,3288669.0,6.827731132507324
2015-01-16,6.880000114440918,6.78000020980835,6.789999961853027,6.869999885559082,3617095.0,6.857676982879639
2015-01-19,6.820000171661377,6.360000133514404,6.820000171661377,6.429999828338623,5794791.0,6.418466091156006
2015-01-20,6.78000020980835,6.440000057220459,6.440000057220459,6.769999980926514,5445251.0,6.757856369018555
2015-01-21,7.369999885559082,6.820000171661377,6.820000171661377,7.239999771118164,15990394.0,7.227013111114502
2015-01-22,7.46999979019165,7.070000171661377,7.190000057220459,7.300000190734863,9241058.0,7.286905765533447
2015-01-23,7.400000095367432,7.230000019073486,7.289999961853027,7.300000190734863,7288239.0,7.286905765533447
2015-01-26,7.489999771118164,7.28000020980835,7.300000190734863,7.440000057220459,5727972.0,7.426654815673828
2015-01-27,7.5,7.300000190734863,7.5,7.460000038146973,5180937.0,7.446618556976318
2015-01-28,7.449999809265137,7.349999904632568,7.449999809265137,7.409999847412109,3613271.0,7.396708011627197
2015-01-29,7.650000095367432,7.360000133514404,7.380000114440918,7.599999904632568,6805744.0,7.586367607116699
2015-01-30,7.579999923706055,7.289999961853027,7.5,7.5,6841097.0,7.486546993255615
2015-02-02,7.670000076293945,7.269999980926514,7.440000057220459,7.570000171661377,5241517.0,7.556421756744385
2015-02-03,7.659999847412109,7.460000038146973,7.570000171661377,7.579999923706055,4176031.0,7.566403388977051
2015-02-04,7.639999866485596,7.489999771118164,7.559999942779541,7.610000133514404,3212080.0,7.596349716186523
2015-02-05,7.690000057220459,7.400000095367432,7.679999828338623,7.400000095367432,3750312.0,7.386726379394531
2015-02-06,7.409999847412109,7.28000020980835,7.389999866485596,7.300000190734863,2627422.0,7.286905765533447
2015-02-09,7.579999923706055,7.139999866485596,7.260000228881836,7.550000190734863,3779955.0,7.536457538604736
2015-02-10,7.599999904632568,7.349999904632568,7.539999961853027,7.46999979019165,2126701.0,7.456600666046143
2015-02-11,7.570000171661377,7.400000095367432,7.46999979019165,7.480000019073486,2591552.0,7.466582775115967
2015-02-12,7.599999904632568,7.460000038146973,7.460000038146973,7.489999771118164,2922023.0,7.476564407348633
2015-02-13,7.75,7.46999979019165,7.489999771118164,7.739999771118164,5385910.0,7.726116180419922
2015-02-16,7.920000076293945,7.710000038146973,7.739999771118164,7.820000171661377,5336331.0,7.805973052978516
2015-02-17,8.079999923706055,7.800000190734863,7.800000190734863,7.909999847412109,4980139.0,7.895811557769775
2015-02-25,8.079999923706055,7.849999904632568,7.900000095367432,7.909999847412109,3864855.0,7.895811557769775
2015-02-26,8.010000228881836,7.849999904632568,7.900000095367432,7.96999979019165,3343560.0,7.9557037353515625
2015-02-27,8.0,7.869999885559082,7.96999979019165,7.960000038146973,3891940.0,7.945721626281738
2015-03-02,8.350000381469727,7.920000076293945,7.96999979019165,8.270000457763672,7794991.0,8.255166053771973
2015-03-03,8.350000381469727,8.0,8.279999732971191,8.140000343322754,6558440.0,8.125399589538574
2015-03-04,8.390000343322754,8.100000381469727,8.109999656677246,8.369999885559082,5352969.0,8.354986190795898
2015-03-05,8.619999885559082,8.289999961853027,8.369999885559082,8.5600004196167,8895237.0,8.544646263122559
2015-03-06,8.710000038146973,8.270000457763672,8.5600004196167,8.350000381469727,7123602.0,8.335022926330566
2015-03-09,8.680000305175781,8.1899995803833,8.350000381469727,8.59000015258789,6501283.0,8.574591636657715
2015-03-10,8.699999809265137,8.5,8.59000015258789,8.520000457763672,5063922.0,8.504717826843262
2015-03-11,8.9399995803833,8.350000381469727,8.460000038146973,8.779999732971191,10771490.0,8.764250755310059
2015-03-12,9.180000305175781,8.630000114440918,8.670000076293945,8.649999618530273,12221170.0,8.634483337402344
2015-03-13,8.850000381469727,8.510000228881836,8.649999618530273,8.789999961853027,6627283.0,8.774232864379883
2015-03-16,8.979999542236328,8.729999542236328,8.789999961853027,8.890000343322754,8541473.0,8.874053955078125
2015-03-17,9.350000381469727,8.859999656677246,8.890000343322754,9.289999961853027,13465682.0,9.273336410522461
2015-03-18,9.350000381469727,9.100000381469727,9.239999771118164,9.279999732971191,8658280.0,9.26335334777832
2015-03-19,9.300000190734863,9.149999618530273,9.279999732971191,9.199999809265137,7013639.0,9.183497428894043
2015-03-20,9.350000381469727,8.979999542236328,9.210000038146973,9.3100004196167,10708191.0,9.29330062866211
2015-03-23,9.380000114440918,9.210000038146973,9.3100004196167,9.3100004196167,8722838.0,9.29330062866211
2015-03-24,9.319999694824219,8.800000190734863,9.300000190734863,9.050000190734863,12036199.0,9.033766746520996
2015-03-25,9.140000343322754,8.779999732971191,9.050000190734863,9.020000457763672,8437840.0,9.00382137298584
2015-03-26,9.369999885559082,8.819999694824219,9.020000457763672,9.34000015258789,13050815.0,9.323246955871582
2015-03-27,9.720000267028809,9.300000190734863,9.329999923706055,9.34000015258789,9579388.0,9.323246955871582
2015-03-30,9.460000038146973,9.15999984741211,9.359999656677246,9.329999923706055,10063502.0,9.313263893127441
2015-03-31,9.529999732971191,9.130000114440918,9.319999694824219,9.520000457763672,10680701.0,9.502923965454102
2015-04-01,9.789999961853027,9.539999961853027,9.600000381469727,9.699999809265137,11547516.0,9.682600975036621
2015-04-02,10.069999694824219,9.569999694824219,9.699999809265137,9.880000114440918,11559827.0,9.86227798461914
2015-04-03,10.279999732971191,9.680000305175781,9.890000343322754,10.270000457763672,13184925.0,10.251578330993652
2015-04-07,10.760000228881836,10.270000457763672,10.380000114440918,10.489999771118164,14432242.0,10.471183776855469
2015-04-08,10.510000228881836,10.0,10.449999809265137,10.489999771118164,14608823.0,10.471183776855469
2015-04-09,10.779999732971191,9.979999542236328,10.550000190734863,10.1899995803833,12228109.0,10.171721458435059
2015-04-10,10.5,10.029999732971191,10.069999694824219,10.430000305175781,9408366.0,10.411291122436523
2015-04-13,11.210000038146973,10.319999694824219,10.420000076293945,10.930000305175781,13762287.0,10.910394668579102
2015-04-14,11.100000381469727,10.5600004196167,10.789999961853027,10.84000015258789,10218321.0,10.820555686950684
2015-04-15,11.489999771118164,10.6899995803833,10.859999656677246,10.890000343322754,13738196.0,10.870466232299805
2015-04-16,11.199999809265137,10.5,10.800000190734863,10.989999771118164,9754873.0,10.97028636932373
2015-04-17,11.140000343322754,10.699999809265137,10.970000267028809,10.789999961853027,10662464.0,10.770645141601562
2015-04-20,10.800000190734863,10.15999984741211,10.800000190734863,10.170000076293945,12623831.0,10.151758193969727
2015-04-21,10.529999732971191,9.979999542236328,10.020000457763672,10.5,8488446.0,10.481165885925293
2015-04-22,11.550000190734863,10.550000190734863,10.600000381469727,11.399999618530273,17309425.0,11.37955093383789
2015-04-23,12.5,11.149999618530273,11.390000343322754,12.069999694824219,21343911.0,12.048349380493164
2015-04-24,12.989999771118164,11.720000267028809,11.970000267028809,12.880000114440918,16047313.0,12.85689640045166
2015-04-27,13.460000038146973,12.75,13.300000190734863,12.979999542236328,14970788.0,12.956716537475586
2015-04-28,12.859999656677246,11.869999885559082,12.850000381469727,12.270000457763672,12075838.0,12.247991561889648
2015-04-29,12.75,12.020000457763672,12.100000381469727,12.420000076293945,7407297.0,12.397722244262695
2015-04-30,12.619999885559082,12.100000381469727,12.600000381469727,12.109999656677246,7143808.0,12.088277816772461
2015-05-04,12.34000015258789,11.899999618530273,12.100000381469727,12.210000038146973,5332932.0,12.188098907470703
2015-05-05,12.699999809265137,11.399999618530273,12.25,11.859999656677246,7391172.0,11.838726043701172
2015-05-06,12.210000038146973,11.569999694824219,11.739999771118164,11.869999885559082,7835393.0,11.848708152770996
2015-05-07,12.539999961853027,11.680000305175781,11.890000343322754,12.260000228881836,12299387.0,12.238008499145508
2015-05-08,13.489999771118164,12.319999694824219,12.319999694824219,13.359999656677246,21551698.0,13.33603572845459
2015-05-11,14.529999732971191,13.09000015258789,13.670000076293945,14.470000267028809,17956133.0,14.444045066833496
2015-05-12,14.779999732971191,13.800000190734863,14.479999542236328,14.15999984741211,16005903.0,14.134600639343262
2015-05-13,14.539999961853027,13.819999694824219,14.15999984741211,14.029999732971191,12226600.0,14.004833221435547
2015-05-14,15.430000305175781,14.100000381469727,14.100000381469727,15.430000305175781,17332474.0,15.402322769165039
2015-05-15,16.1299991607666,14.930000305175781,15.199999809265137,15.149999618530273,13775495.0,15.122824668884277
2015-05-18,15.399999618530273,14.430000305175781,15.100000381469727,14.699999809265137,14596113.0,14.67363166809082
2015-05-19,14.829999923706055,14.289999961853027,14.510000228881836,14.75,12265649.0,14.723542213439941
2015-05-20,16.200000762939453,14.430000305175781,15.020000457763672,15.90999984741211,15724322.0,15.881461143493652
2015-05-21,17.5,15.600000381469727,15.600000381469727,17.5,18929991.0,17.468608856201172
2015-05-22,18.0,16.889999389648438,18.0,17.219999313354492,15350108.0,17.189111709594727
2015-05-25,17.579999923706055,16.899999618530273,16.920000076293945,17.299999237060547,14230047.0,17.268966674804688
2015-05-26,17.809999465942383,17.15999984741211,17.309999465942383,17.59000015258789,15408392.0,17.558448791503906
2015-05-27,17.600000381469727,16.559999465942383,17.600000381469727,16.809999465942383,22232054.0,16.77984619140625
2015-05-28,17.049999237060547,15.130000114440918,16.670000076293945,15.210000038146973,18240409.0,15.182717323303223
2015-05-29,15.789999961853027,13.800000190734863,15.1899995803833,15.0,12484649.0,14.97309398651123
2015-06-01,16.149999618530273,15.010000228881836,15.100000381469727,15.920000076293945,9499592.0,15.891443252563477
2015-06-02,17.100000381469727,16.100000381469727,16.200000762939453,16.8799991607666,12128665.0,16.849720001220703
2015-06-03,17.200000762939453,16.1299991607666,16.899999618530273,16.479999542236328,12940114.0,16.450439453125
2015-06-04,16.389999389648438,14.829999923706055,16.1299991607666,16.059999465942383,11773070.0,16.031192779541016
2015-06-05,17.540000915527344,16.299999237060547,16.559999465942383,16.950000762939453,18254053.0,16.919597625732422
2015-06-08,17.280000686645508,16.420000076293945,17.079999923706055,16.760000228881836,18860944.0,16.729936599731445
2015-06-09,16.979999542236328,16.110000610351562,16.760000228881836,16.6299991607666,11102885.0,16.600170135498047
2015-06-10,17.020000457763672,16.15999984741211,16.399999618530273,16.989999771118164,21484653.0,16.959524154663086
2015-06-11,18.690000534057617,16.850000381469727,16.989999771118164,18.690000534057617,31905968.0,18.656475067138672
2015-06-12,20.100000381469727,18.459999084472656,18.799999237060547,19.639999389648438,28933598.0,19.60477066040039
2015-06-15,19.700000762939453,18.399999618530273,19.670000076293945,18.709999084472656,19783306.0,18.676437377929688
2015-06-16,19.600000381469727,17.600000381469727,18.40999984741211,19.149999618530273,20747288.0,19.115650177001953
2015-06-17,21.06999969482422,18.68000030517578,19.0,20.579999923706055,23624000.0,20.5430850982666
2015-06-18,21.049999237060547,19.299999237060547,20.5,19.790000915527344,16427006.0,19.75450325012207
2015-06-19,19.350000381469727,17.809999465942383,18.8799991607666,17.809999465942383,13799161.0,17.778053283691406
2015-06-23,17.399999618530273,16.030000686645508,17.399999618530273,16.040000915527344,16519398.0,16.011228561401367
2015-06-24,16.829999923706055,15.6899995803833,16.18000030517578,16.549999237060547,15400254.0,16.520313262939453
2015-06-25,16.739999771118164,14.899999618530273,16.600000381469727,14.90999984741211,14352001.0,14.883255004882812
2015-06-26,14.399999618530273,13.420000076293945,14.399999618530273,13.420000076293945,9934204.0,13.395928382873535
2015-06-29,13.760000228881836,12.079999923706055,13.699999809265137,12.079999923706055,15375713.0,12.058331489562988
2015-06-30,12.59000015258789,10.869999885559082,11.229999542236328,12.1899995803833,23886105.0,12.168133735656738
2015-07-01,12.4399995803833,10.970000267028809,12.0,10.970000267028809,17574624.0,10.950323104858398
2015-07-02,10.680000305175781,9.869999885559082,10.5,9.869999885559082,16181154.0,9.852295875549316
2015-07-03,9.600000381469727,8.880000114440918,9.109999656677246,8.880000114440918,18242296.0,8.8640718460083
2015-07-06,9.600000381469727,7.989999771118164,9.600000381469727,7.989999771118164,20655441.0,7.975667953491211
2015-07-07,7.300000190734863,7.190000057220459,7.300000190734863,7.190000057220459,6976200.0,7.177103042602539
2015-07-08,6.46999979019165,6.46999979019165,6.46999979019165,6.46999979019165,1410700.0,6.4583940505981445
2015-07-09,7.119999885559082,5.829999923706055,5.829999923706055,7.119999885559082,23258170.0,7.1072282791137695
2015-07-10,7.829999923706055,7.260000228881836,7.5,7.829999923706055,8990229.0,7.815954685211182
2015-07-13,8.609999656677246,8.079999923706055,8.399999618530273,8.609999656677246,25065275.0,8.594555854797363
2015-07-14,9.470000267028809,8.600000381469727,8.84000015258789,9.229999542236328,38211009.0,9.213443756103516
2015-07-15,8.979999542236328,8.3100004196167,8.800000190734863,8.3100004196167,16030782.0,8.29509449005127
2015-07-16,8.699999809265137,7.480000019073486,7.590000152587891,8.449999809265137,23610292.0,8.434843063354492
2015-07-17,9.199999809265137,8.34000015258789,8.380000114440918,9.029999732971191,18907777.0,9.013802528381348
2015-07-20,9.40999984741211,8.609999656677246,9.029999732971191,9.0600004196167,21876889.0,9.04374885559082
2015-07-21,9.970000267028809,8.600000381469727,8.8100004196167,9.970000267028809,32697082.0,9.952116966247559
2015-07-22,10.359999656677246,9.449999809265137,10.0,10.069999694824219,33040723.0,10.051937103271484
2015-07-23,10.770000457763672,9.8100004196167,9.899999618530273,10.569999694824219,25231534.0,10.551039695739746
2015-07-24,10.770000457763672,10.050000190734863,10.550000190734863,10.229999542236328,25962936.0,10.211649894714355
2015-07-27,10.220000267028809,9.210000038146973,9.920000076293945,9.210000038146973,16873440.0,9.193479537963867
2015-07-28,9.0,8.289999961853027,8.350000381469727,8.289999961853027,23676812.0,8.275130271911621
2015-07-29,8.989999771118164,7.869999885559082,8.510000228881836,8.880000114440918,19514008.0,8.8640718460083
2015-07-30,9.199999809265137,8.489999771118164,8.710000038146973,8.529999732971191,18025261.0,8.51469898223877
2015-07-31,8.59000015258789,8.020000457763672,8.270000457763672,8.220000267028809,10853089.0,8.205255508422852
2015-08-03,8.199999809265137,7.389999866485596,8.149999618530273,7.489999771118164,13841948.0,7.476564407348633
2015-08-04,8.25,7.559999942779541,7.559999942779541,8.25,13238091.0,8.235201835632324
2015-08-05,8.569999694824219,8.170000076293945,8.210000038146973,8.260000228881836,13939303.0,8.245183944702148
2015-08-06,8.680000305175781,7.96999979019165,8.069999694824219,8.430000305175781,14400666.0,8.414878845214844
2015-08-07,8.970000267028809,8.550000190734863,8.59000015258789,8.890000343322754,16628379.0,8.874053955078125
2015-08-10,9.670000076293945,8.890000343322754,8.979999542236328,9.510000228881836,17025513.0,9.492941856384277
2015-08-11,10.279999732971191,9.399999618530273,9.449999809265137,10.069999694824219,26505737.0,10.051937103271484
2015-08-12,10.369999885559082,9.600000381469727,9.850000381469727,9.699999809265137,22042171.0,9.682600975036621
2015-08-13,10.270000457763672,9.720000267028809,9.779999732971191,10.170000076293945,20916912.0,10.151758193969727
2015-08-14,10.460000038146973,10.050000190734863,10.279999732971191,10.119999885559082,20923059.0,10.101847648620605
2015-08-17,10.850000381469727,9.960000038146973,10.029999732971191,10.720000267028809,21908392.0,10.70077133178711
2015-08-18,10.770000457763672,9.649999618530273,10.65999984741211,9.649999618530273,20948772.0,9.6326904296875
2015-08-19,9.789999961853027,8.6899995803833,9.100000381469727,9.779999732971191,20511748.0,9.762456893920898
2015-08-20,9.880000114440918,9.229999542236328,9.600000381469727,9.329999923706055,15752062.0,9.313263893127441
2015-08-21,9.25,8.449999809265137,8.960000038146973,8.510000228881836,12264101.0,8.494735717773438
2015-08-24,7.989999771118164,7.659999847412109,7.809999942779541,7.659999847412109,12814405.0,7.646259784698486
2015-08-25,7.21999979019165,6.889999866485596,6.920000076293945,6.889999866485596,10911227.0,6.877641201019287
2015-08-26,7.300000190734863,6.420000076293945,6.980000019073486,6.730000019073486,13894814.0,6.717927932739258
2015-08-27,7.170000076293945,6.5,6.900000095367432,7.139999866485596,11973069.0,7.127192497253418
2015-08-28,7.800000190734863,7.199999809265137,7.300000190734863,7.789999961853027,11724022.0,7.776026725769043
2015-08-31,7.800000190734863,7.349999904632568,7.789999961853027,7.369999885559082,8030569.0,7.356780052185059
2015-09-01,7.300000190734863,6.630000114440918,7.300000190734863,6.679999828338623,11724421.0,6.668017864227295
2015-09-02,7.21999979019165,6.300000190734863,6.460000038146973,6.71999979019165,10420843.0,6.707945823669434
2015-09-07,7.179999828338623,6.71999979019165,6.920000076293945,6.880000114440918,9261104.0,6.867659091949463
2015-09-08,7.460000038146973,6.739999771118164,6.800000190734863,7.440000057220459,8878927.0,7.426654815673828
2015-09-09,7.840000152587891,7.460000038146973,7.510000228881836,7.75,13912025.0,7.736098289489746
2015-09-10,7.730000019073486,7.480000019073486,7.579999923706055,7.489999771118164,6676201.0,7.476564407348633
2015-09-11,7.739999771118164,7.449999809265137,7.449999809265137,7.690000057220459,6920447.0,7.676206111907959
2015-09-14,7.78000020980835,6.920000076293945,7.769999980926514,6.920000076293945,9220781.0,6.90758752822876
2015-09-15,6.869999885559082,6.400000095367432,6.559999942779541,6.460000038146973,7345074.0,6.4484124183654785
2015-09-16,7.110000133514404,6.53000020980835,6.53000020980835,7.090000152587891,8226195.0,7.077282428741455
2015-09-17,7.349999904632568,6.829999923706055,6.980000019073486,7.0,8778273.0,6.987443923950195
2015-09-18,7.260000228881836,6.96999979019165,6.989999771118164,7.190000057220459,5529139.0,7.177103042602539
2015-09-21,7.5,7.010000228881836,7.099999904632568,7.460000038146973,7540674.0,7.446618556976318
2015-09-22,7.650000095367432,7.28000020980835,7.5,7.579999923706055,9691002.0,7.566403388977051
2015-09-23,7.789999961853027,7.369999885559082,7.420000076293945,7.619999885559082,11022992.0,7.6063313484191895
2015-09-24,7.820000171661377,7.510000228881836,7.639999866485596,7.75,7705899.0,7.736098289489746
2015-09-25,7.949999809265137,7.369999885559082,7.699999809265137,7.539999961853027,8671368.0,7.526474952697754
2015-09-28,7.800000190734863,7.380000114440918,7.590000152587891,7.75,6945148.0,7.736098289489746
2015-09-29,7.920000076293945,7.440000057220459,7.53000020980835,7.650000095367432,8718469.0,7.63627815246582
2015-09-30,7.78000020980835,7.510000228881836,7.659999847412109,7.570000171661377,6764411.0,7.556421756744385
2015-10-08,8.0,7.71999979019165,7.800000190734863,7.949999809265137,10163818.0,7.935739517211914
2015-10-09,8.140000343322754,7.900000095367432,7.940000057220459,8.100000381469727,10324347.0,8.085471153259277
2015-10-12,8.640000343322754,8.079999923706055,8.119999885559082,8.600000381469727,15102408.0,8.584573745727539
2015-10-13,8.729999542236328,8.430000305175781,8.5,8.680000305175781,11522160.0,8.664430618286133
2015-10-14,9.029999732971191,8.529999732971191,8.670000076293945,8.850000381469727,15860666.0,8.834125518798828
2015-10-15,9.350000381469727,8.65999984741211,8.75,9.239999771118164,18081392.0,9.22342586517334
2015-10-16,9.25,8.850000381469727,9.180000305175781,9.199999809265137,19067238.0,9.183497428894043
2015-10-19,9.6899995803833,8.960000038146973,9.25,9.199999809265137,18589661.0,9.183497428894043
2015-10-20,9.520000457763672,9.079999923706055,9.199999809265137,9.380000114440918,15334242.0,9.363174438476562
2015-10-21,9.550000190734863,8.4399995803833,9.449999809265137,8.510000228881836,20849033.0,8.494735717773438
2015-10-22,9.0,8.449999809265137,8.539999961853027,8.800000190734863,19209920.0,8.784214973449707
2015-10-23,9.279999732971191,8.760000228881836,8.899999618530273,9.210000038146973,18591532.0,9.193479537963867
2015-10-26,9.989999771118164,9.229999542236328,9.430000305175781,9.960000038146973,27438958.0,9.942133903503418
2015-10-27,10.319999694824219,9.149999618530273,9.739999771118164,9.90999984741211,23750376.0,9.892224311828613
2015-10-28,9.899999618530273,9.289999961853027,9.710000038146973,9.390000343322754,14768541.0,9.373157501220703
2015-10-29,9.510000228881836,9.130000114440918,9.420000076293945,9.3100004196167,12657293.0,9.29330062866211
2015-10-30,9.5600004196167,9.170000076293945,9.300000190734863,9.390000343322754,13753220.0,9.373157501220703
2015-11-02,9.34000015258789,8.9399995803833,9.0600004196167,8.979999542236328,9440509.0,8.963891983032227
2015-11-03,9.109999656677246,8.859999656677246,8.949999809265137,8.9399995803833,6953493.0,8.92396354675293
2015-11-04,9.5,8.989999771118164,9.0,9.479999542236328,13417605.0,9.462994575500488
2015-11-05,9.609999656677246,9.34000015258789,9.4399995803833,9.470000267028809,14872066.0,9.45301342010498
2015-11-06,9.75,9.449999809265137,9.460000038146973,9.720000267028809,13363294.0,9.70256519317627
2015-11-09,9.979999542236328,9.380000114440918,9.579999923706055,9.729999542236328,16806876.0,9.712546348571777
2015-11-10,10.270000457763672,9.569999694824219,9.640000343322754,10.15999984741211,25812367.0,10.141775131225586
2015-11-11,10.270000457763672,9.890000343322754,10.0600004196167,10.199999809265137,19271244.0,10.181703567504883
2015-11-12,10.270000457763672,9.899999618530273,10.180000305175781,10.149999618530273,17935409.0,10.131793022155762
2015-11-13,10.140000343322754,9.739999771118164,10.010000228881836,9.989999771118164,17394302.0,9.97208023071289
2015-11-16,10.9399995803833,9.760000228881836,9.829999923706055,10.869999885559082,24189098.0,10.850502014160156
2015-11-17,11.239999771118164,10.460000038146973,10.899999618530273,10.75,23249448.0,10.730717658996582
2015-11-18,11.100000381469727,10.550000190734863,10.800000190734863,11.0,17275156.0,10.980268478393555
2015-11-19,11.4399995803833,10.9399995803833,11.199999809265137,11.420000076293945,19672913.0,11.399515151977539
2015-11-20,11.6899995803833,11.109999656677246,11.489999771118164,11.3100004196167,20567397.0,11.289712905883789
2015-11-23,11.319999694824219,10.970000267028809,11.109999656677246,11.0,15343044.0,10.980268478393555
2015-11-24,11.319999694824219,10.899999618530273,10.920000076293945,11.3100004196167,11525357.0,11.289712905883789
2015-11-25,11.329999923706055,11.119999885559082,11.260000228881836,11.3100004196167,9794415.0,11.289712905883789
2015-11-26,12.399999618530273,11.380000114440918,11.380000114440918,11.75,23396914.0,11.728923797607422
2015-11-27,12.489999771118164,11.359999656677246,11.569999694824219,11.739999771118164,30376150.0,11.718941688537598
2015-11-30,12.90999984741211,11.079999923706055,11.600000381469727,12.90999984741211,44291564.0,12.886842727661133
2015-12-01,13.59000015258789,12.5,13.010000228881836,12.6899995803833,50312954.0,12.667237281799316
2015-12-02,12.399999618530273,11.420000076293945,12.25,11.420000076293945,30782545.0,11.399515151977539
2015-12-03,11.720000267028809,11.180000305175781,11.3100004196167,11.6899995803833,16640811.0,11.669031143188477
2015-12-04,12.0,11.470000267028809,11.5,11.770000457763672,15954913.0,11.74888801574707
2015-12-07,12.1899995803833,11.619999885559082,11.789999961853027,12.069999694824219,13676591.0,12.048349380493164
2015-12-08,11.970000267028809,11.25,11.970000267028809,11.40999984741211,14514540.0,11.389533042907715
2015-12-09,11.649999618530273,10.949999809265137,11.350000381469727,11.079999923706055,10808752.0,11.060125350952148
2015-12-10,11.25,10.84000015258789,11.100000381469727,10.899999618530273,9500889.0,10.880447387695312
2015-12-11,10.890000343322754,10.289999961853027,10.890000343322754,10.59000015258789,9597460.0,10.571004867553711
2015-12-14,11.15999984741211,10.470000267028809,10.5600004196167,11.079999923706055,8291318.0,11.060125350952148
2015-12-15,11.270000457763672,11.0600004196167,11.119999885559082,11.180000305175781,7090230.0,11.15994644165039
2015-12-16,11.600000381469727,11.130000114440918,11.180000305175781,11.420000076293945,8540052.0,11.399515151977539
2015-12-17,11.8100004196167,11.449999809265137,11.489999771118164,11.699999809265137,10156488.0,11.6790132522583
2015-12-18,11.770000457763672,11.319999694824219,11.770000457763672,11.470000267028809,10186898.0,11.44942569732666
2015-12-21,11.979999542236328,11.600000381469727,11.600000381469727,11.84000015258789,13273898.0,11.818761825561523
2015-12-22,12.079999923706055,11.600000381469727,11.800000190734863,11.960000038146973,11988019.0,11.938547134399414
2015-12-23,12.149999618530273,11.699999809265137,11.949999809265137,11.760000228881836,11463507.0,11.738905906677246
2015-12-24,11.829999923706055,11.380000114440918,11.779999732971191,11.640000343322754,8332998.0,11.619121551513672
2015-12-25,12.4399995803833,11.600000381469727,11.640000343322754,12.350000381469727,19459123.0,12.327847480773926
2015-12-28,12.770000457763672,11.800000190734863,12.430000305175781,11.869999885559082,20422517.0,11.848708152770996
2015-12-29,12.649999618530273,11.800000190734863,11.829999923706055,12.550000190734863,15359731.0,12.527488708496094
2015-12-30,12.720000267028809,12.289999961853027,12.5,12.569999694824219,15060204.0,12.547451972961426
2015-12-31,12.550000190734863,12.109999656677246,12.430000305175781,12.140000343322754,10589040.0,12.118224143981934
2016-01-04,12.100000381469727,10.930000305175781,12.0600004196167,10.930000305175781,9720704.0,10.910394668579102
2016-01-05,10.779999732971191,9.84000015258789,10.399999618530273,10.260000228881836,12897093.0,10.241596221923828
2016-01-06,10.699999809265137,10.270000457763672,10.3100004196167,10.65999984741211,8514294.0,10.640878677368164
2016-01-07,10.4399995803833,9.59000015258789,10.4399995803833,9.59000015258789,2151935.0,9.572797775268555
2016-01-08,10.069999694824219,8.850000381469727,9.899999618530273,9.829999923706055,8260638.0,9.81236743927002
2016-01-11,10.0,8.850000381469727,9.5600004196167,8.850000381469727,10249429.0,8.834125518798828
2016-01-12,9.239999771118164,8.600000381469727,8.949999809265137,9.199999809265137,9497259.0,9.183497428894043
2016-01-13,9.989999771118164,9.020000457763672,9.380000114440918,9.140000343322754,13403158.0,9.123605728149414
2016-01-14,9.859999656677246,8.609999656677246,8.779999732971191,9.770000457763672,8492700.0,9.75247573852539
2016-01-15,10.069999694824219,9.279999732971191,9.770000457763672,9.569999694824219,9034851.0,9.552833557128906
2016-01-18,9.850000381469727,9.069999694824219,9.069999694824219,9.680000305175781,6969893.0,9.662636756896973
2016-01-19,10.220000267028809,9.520000457763672,9.569999694824219,10.149999618530273,10214703.0,10.131793022155762
2016-01-20,10.329999923706055,9.90999984741211,10.119999885559082,10.140000343322754,8470908.0,10.121811866760254
2016-01-21,10.279999732971191,9.6899995803833,9.880000114440918,9.720000267028809,6510256.0,9.70256519317627
2016-01-22,10.239999771118164,9.800000190734863,9.800000190734863,10.149999618530273,7712641.0,10.131793022155762
2016-01-25,10.350000381469727,10.010000228881836,10.15999984741211,10.260000228881836,5432917.0,10.241596221923828
2016-01-26,10.180000305175781,9.229999542236328,10.109999656677246,9.229999542236328,8731510.0,9.213443756103516
2016-01-27,9.3100004196167,8.3100004196167,9.180000305175781,8.819999694824219,8312810.0,8.804179191589355
2016-01-28,8.880000114440918,8.0600004196167,8.699999809265137,8.100000381469727,6367936.0,8.085471153259277
2016-01-29,8.619999885559082,7.800000190734863,8.020000457763672,8.479999542236328,5882031.0,8.464788436889648
2016-02-01,8.75,8.239999771118164,8.489999771118164,8.520000457763672,4429608.0,8.504717826843262
2016-02-02,8.960000038146973,8.609999656677246,8.609999656677246,8.869999885559082,4659485.0,8.854089736938477
2016-02-03,8.979999542236328,8.649999618530273,8.800000190734863,8.890000343322754,3246272.0,8.874053955078125
2016-02-04,9.350000381469727,8.899999618530273,9.0,9.25,5153941.0,9.233407974243164
2016-02-05,9.789999961853027,9.300000190734863,9.300000190734863,9.359999656677246,6844997.0,9.343210220336914
2016-02-15,9.59000015258789,8.960000038146973,8.970000267028809,9.5,6033822.0,9.482959747314453
2016-02-16,9.920000076293945,9.430000305175781,9.430000305175781,9.800000190734863,7129225.0,9.782421112060547
2016-02-17,9.899999618530273,9.710000038146973,9.739999771118164,9.8100004196167,4516688.0,9.792404174804688
2016-02-18,10.079999923706055,9.739999771118164,9.930000305175781,9.899999618530273,6034626.0,9.882241249084473
2016-02-19,10.029999732971191,9.770000457763672,9.899999618530273,9.970000267028809,4013067.0,9.952116966247559
2016-02-22,10.279999732971191,9.970000267028809,10.149999618530273,10.079999923706055,7062975.0,10.061919212341309
2016-02-23,10.170000076293945,9.75,9.989999771118164,9.899999618530273,5763717.0,9.882241249084473
2016-02-24,10.119999885559082,9.699999809265137,9.9399995803833,10.100000381469727,5648678.0,10.081883430480957
2016-02-25,10.140000343322754,9.09000015258789,10.100000381469727,9.09000015258789,7853711.0,9.073695182800293
2016-02-26,9.300000190734863,8.770000457763672,9.180000305175781,9.010000228881836,5194608.0,8.9938383102417
2016-02-29,9.020000457763672,8.109999656677246,9.020000457763672,8.130000114440918,7111585.0,8.115416526794434
2016-03-01,8.430000305175781,8.0,8.180000305175781,8.390000343322754,5177190.0,8.374950408935547
2016-03-02,8.920000076293945,8.380000114440918,8.390000343322754,8.850000381469727,5084396.0,8.834125518798828
2016-03-03,9.229999542236328,8.779999732971191,8.949999809265137,8.890000343322754,5362788.0,8.874053955078125
2016-03-04,9.0,8.279999732971191,8.859999656677246,8.460000038146973,5576810.0,8.444825172424316
2016-03-07,8.890000343322754,8.5,8.5,8.760000228881836,3953111.0,8.744287490844727
2016-03-08,8.920000076293945,8.300000190734863,8.920000076293945,8.890000343322754,4201670.0,8.874053955078125
2016-03-09,8.819999694824219,8.600000381469727,8.75,8.729999542236328,3061951.0,8.714340209960938
2016-03-10,8.779999732971191,8.449999809265137,8.729999542236328,8.520000457763672,2832644.0,8.504717826843262
2016-03-11,8.569999694824219,8.319999694824219,8.399999618530273,8.489999771118164,2929618.0,8.474770545959473
2016-03-14,8.869999885559082,8.5600004196167,8.649999618530273,8.760000228881836,3752329.0,8.744287490844727
2016-03-15,9.0600004196167,8.710000038146973,8.75,9.050000190734863,6877164.0,9.033766746520996
2016-03-16,9.739999771118164,9.100000381469727,9.399999618530273,9.140000343322754,8752078.0,9.123605728149414
2016-03-17,9.579999923706055,9.069999694824219,9.180000305175781,9.489999771118164,7320691.0,9.472976684570312
2016-03-18,9.869999885559082,9.5,9.5,9.789999961853027,7777430.0,9.772439002990723
2016-03-21,10.399999618530273,9.819999694824219,9.819999694824219,10.359999656677246,9138535.0,10.341416358947754
2016-03-22,10.569999694824219,10.180000305175781,10.210000038146973,10.260000228881836,10992405.0,10.241596221923828
2016-03-23,10.420000076293945,10.079999923706055,10.260000228881836,10.300000190734863,5584566.0,10.281524658203125
2016-03-24,10.520000457763672,10.079999923706055,10.199999809265137,10.170000076293945,7393754.0,10.151758193969727
2016-03-25,10.289999961853027,10.069999694824219,10.100000381469727,10.270000457763672,4795454.0,10.251578330993652
2016-03-28,10.899999618530273,10.350000381469727,10.350000381469727,10.640000343322754,9062440.0,10.620914459228516
2016-03-29,10.880000114440918,10.149999618530273,10.699999809265137,10.529999732971191,7470332.0,10.51111125946045
2016-03-30,10.890000343322754,10.59000015258789,10.649999618530273,10.869999885559082,8877344.0,10.850502014160156
2016-03-31,10.970000267028809,10.770000457763672,10.899999618530273,10.859999656677246,6733136.0,10.840519905090332
2016-04-01,11.239999771118164,10.770000457763672,10.800000190734863,11.170000076293945,9588722.0,11.149964332580566
2016-04-05,11.710000038146973,11.199999809265137,11.239999771118164,11.569999694824219,10706341.0,11.549245834350586
2016-04-06,11.770000457763672,11.279999732971191,11.479999542236328,11.670000076293945,8246890.0,11.649066925048828
2016-04-07,12.84000015258789,11.149999618530273,11.670000076293945,12.399999618530273,22527337.0,12.37775707244873
2016-04-08,12.829999923706055,11.880000114440918,12.0,12.539999961853027,17337233.0,12.51750659942627
2016-04-11,12.949999809265137,12.300000190734863,12.3100004196167,12.369999885559082,17079516.0,12.347811698913574
2016-04-12,12.350000381469727,11.739999771118164,12.300000190734863,12.029999732971191,12322515.0,12.008420944213867
2016-04-13,12.329999923706055,11.880000114440918,12.039999961853027,11.979999542236328,11721220.0,11.958510398864746
2016-04-14,12.5,11.949999809265137,12.010000228881836,12.34000015258789,10534749.0,12.317865371704102
2016-04-15,12.449999809265137,12.180000305175781,12.350000381469727,12.270000457763672,8158076.0,12.247991561889648
2016-04-18,12.220000267028809,11.630000114440918,12.220000267028809,11.930000305175781,10171521.0,11.908600807189941
2016-04-19,12.069999694824219,11.550000190734863,12.020000457763672,11.739999771118164,10968037.0,11.718941688537598
2016-04-20,11.920000076293945,10.569999694824219,11.770000457763672,10.579999923706055,21303314.0,10.56102180480957
2016-04-21,10.90999984741211,10.5,10.510000228881836,10.720000267028809,11122158.0,10.70077133178711
2016-04-22,10.869999885559082,10.5,10.600000381469727,10.630000114440918,7501270.0,10.610932350158691
2016-04-25,11.0600004196167,10.59000015258789,10.609999656677246,10.880000114440918,9269261.0,10.86048412322998
2016-04-26,11.300000190734863,10.699999809265137,10.699999809265137,11.300000190734863,9738389.0,11.279730796813965
2016-04-27,11.670000076293945,11.079999923706055,11.300000190734863,11.130000114440918,11977768.0,11.11003589630127
2016-04-28,11.390000343322754,11.020000457763672,11.100000381469727,11.300000190734863,8149249.0,11.279730796813965
2016-04-29,11.4399995803833,11.130000114440918,11.220000267028809,11.239999771118164,5843561.0,11.21983814239502
2016-05-03,11.539999961853027,11.100000381469727,11.199999809265137,11.5,6518421.0,11.479372024536133
2016-05-04,11.59000015258789,11.289999961853027,11.539999961853027,11.34000015258789,6533352.0,11.319659233093262
2016-05-05,11.449999809265137,11.199999809265137,11.34000015258789,11.399999618530273,5700414.0,11.37955093383789
2016-05-06,11.399999618530273,10.5,11.399999618530273,10.539999961853027,13336596.0,10.52109432220459
2016-05-09,10.210000038146973,9.489999771118164,10.199999809265137,9.489999771118164,14750159.0,9.472976684570312
2016-05-10,9.720000267028809,9.319999694824219,9.40999984741211,9.5,8776066.0,9.482959747314453
2016-05-11,9.640000343322754,9.100000381469727,9.600000381469727,9.239999771118164,7637735.0,9.22342586517334
2016-05-12,9.300000190734863,8.619999885559082,9.09000015258789,9.140000343322754,5951966.0,9.123605728149414
2016-05-13,9.25,9.0,9.050000190734863,9.130000114440918,3676956.0,9.11362361907959
2016-05-16,9.59000015258789,9.180000305175781,9.25,9.579999923706055,6551532.0,9.56281566619873
2016-05-17,9.6899995803833,9.380000114440918,9.619999885559082,9.40999984741211,4774496.0,9.393120765686035
2016-05-18,9.1899995803833,8.710000038146973,9.109999656677246,8.890000343322754,6536484.0,8.874053955078125
2016-05-19,9.149999618530273,8.859999656677246,8.859999656677246,8.949999809265137,4368827.0,8.933945655822754
2016-05-20,9.1899995803833,8.829999923706055,9.0,9.180000305175781,4232504.0,9.163534164428711
2016-05-23,9.470000267028809,9.180000305175781,9.1899995803833,9.390000343322754,5978858.0,9.373157501220703
2016-05-24,9.670000076293945,9.270000457763672,9.3100004196167,9.40999984741211,7032714.0,9.393120765686035
2016-05-25,9.550000190734863,9.199999809265137,9.470000267028809,9.270000457763672,4572101.0,9.253372192382812
2016-05-26,9.329999923706055,8.899999618530273,9.260000228881836,9.3100004196167,3884539.0,9.29330062866211
2016-05-27,9.380000114440918,9.100000381469727,9.279999732971191,9.3100004196167,3031107.0,9.29330062866211
2016-05-30,9.34000015258789,9.020000457763672,9.199999809265137,9.199999809265137,4198215.0,9.183497428894043
2016-05-31,9.600000381469727,9.170000076293945,9.170000076293945,9.59000015258789,7324063.0,9.572797775268555
2016-06-01,9.84000015258789,9.600000381469727,9.630000114440918,9.729999542236328,6368967.0,9.712546348571777
2016-06-02,10.119999885559082,9.649999618530273,9.710000038146973,9.989999771118164,9228239.0,9.97208023071289
2016-06-03,10.020000457763672,9.829999923706055,9.920000076293945,9.970000267028809,5100226.0,9.952116966247559
2016-06-06,10.350000381469727,9.90999984741211,10.0,10.229999542236328,7394836.0,10.211649894714355
2016-06-07,10.579999923706055,10.09000015258789,10.350000381469727,10.25,10662492.0,10.231614112854004
2016-06-08,10.550000190734863,10.119999885559082,10.260000228881836,10.289999961853027,7600393.0,10.2715425491333
2016-06-13,10.329999923706055,9.300000190734863,10.050000190734863,9.430000305175781,7861090.0,9.413084983825684
2016-06-14,9.479999542236328,9.220000267028809,9.350000381469727,9.430000305175781,5827890.0,9.413084983825684
2016-06-15,10.369999885559082,9.279999732971191,9.300000190734863,10.369999885559082,17528381.0,10.351398468017578
2016-06-16,11.399999618530273,10.15999984741211,10.300000190734863,11.199999809265137,26316005.0,11.179909706115723
2016-06-17,11.369999885559082,10.779999732971191,10.930000305175781,11.180000305175781,19903205.0,11.15994644165039
2016-06-20,11.180000305175781,10.550000190734863,10.800000190734863,10.9399995803833,17603687.0,10.92037582397461
2016-06-21,11.220000267028809,10.5600004196167,10.899999618530273,11.039999961853027,16688721.0,11.020196914672852
2016-06-22,11.09000015258789,10.800000190734863,10.970000267028809,10.930000305175781,12651916.0,10.910394668579102
2016-06-23,10.970000267028809,10.619999885559082,10.970000267028809,10.789999961853027,9973551.0,10.770645141601562
2016-06-24,10.859999656677246,10.010000228881836,10.739999771118164,10.4399995803833,10433567.0,10.421273231506348
2016-06-27,10.699999809265137,10.3100004196167,10.3100004196167,10.670000076293945,8318153.0,10.650860786437988
2016-06-28,11.050000190734863,10.449999809265137,10.600000381469727,10.930000305175781,13106201.0,10.910394668579102
2016-06-29,10.960000038146973,10.720000267028809,10.880000114440918,10.770000457763672,9674005.0,10.75068187713623
2016-06-30,10.869999885559082,10.579999923706055,10.720000267028809,10.850000381469727,8916688.0,10.830538749694824
2016-07-01,10.859999656677246,10.5,10.850000381469727,10.520000457763672,7883530.0,10.501130104064941
2016-07-04,10.75,10.319999694824219,10.380000114440918,10.649999618530273,7548613.0,10.63089656829834
2016-07-05,10.949999809265137,10.600000381469727,10.600000381469727,10.90999984741211,10611812.0,10.890430450439453
2016-07-06,10.920000076293945,10.640000343322754,10.920000076293945,10.760000228881836,7896144.0,10.740699768066406
2016-07-07,11.25,10.670000076293945,10.829999923706055,11.149999618530273,17226267.0,11.129999160766602
2016-07-08,11.149999618530273,10.729999542236328,11.149999618530273,10.899999618530273,9452300.0,10.899999618530273
2016-07-11,11.079999923706055,10.5,10.859999656677246,10.579999923706055,10197596.0,10.579999923706055
2016-07-12,10.75,10.380000114440918,10.520000457763672,10.630000114440918,8893384.0,10.630000114440918
2016-07-13,10.779999732971191,10.5,10.600000381469727,10.680000305175781,8000880.0,10.680000305175781
2016-07-14,10.880000114440918,10.609999656677246,10.649999618530273,10.869999885559082,8828659.0,10.869999885559082
2016-07-15,10.930000305175781,10.609999656677246,10.90999984741211,10.6899995803833,6873362.0,10.6899995803833
2016-07-18,10.699999809265137,10.460000038146973,10.529999732971191,10.6899995803833,4703645.0,10.6899995803833
2016-07-19,10.649999618530273,10.399999618530273,10.510000228881836,10.609999656677246,5195422.0,10.609999656677246
2016-07-20,10.989999771118164,10.539999961853027,10.5600004196167,10.829999923706055,9510822.0,10.829999923706055
2016-07-21,10.920000076293945,10.6899995803833,10.819999694824219,10.90999984741211,8764979.0,10.90999984741211
2016-07-22,11.390000343322754,10.829999923706055,10.880000114440918,11.0,18717448.0,11.0
2016-07-25,11.850000381469727,10.8100004196167,10.90999984741211,11.510000228881836,23773930.0,11.510000228881836
2016-07-26,11.479999542236328,11.180000305175781,11.359999656677246,11.470000267028809,15297452.0,11.470000267028809
2016-07-27,11.40999984741211,10.399999618530273,11.380000114440918,10.510000228881836,18625138.0,10.510000228881836
2016-07-28,10.5600004196167,9.949999809265137,10.399999618530273,10.220000267028809,11378569.0,10.220000267028809
2016-07-29,10.239999771118164,9.970000267028809,10.149999618530273,10.079999923706055,5581757.0,10.079999923706055
2016-08-01,10.050000190734863,9.600000381469727,10.0,9.770000457763672,4797325.0,9.770000457763672
2016-08-02,9.970000267028809,9.779999732971191,9.779999732971191,9.9399995803833,3903465.0,9.9399995803833
2016-08-03,10.180000305175781,9.859999656677246,9.970000267028809,10.069999694824219,4931713.0,10.069999694824219
2016-08-04,10.199999809265137,9.920000076293945,10.039999961853027,10.119999885559082,4649112.0,10.119999885559082
2016-08-05,10.180000305175781,10.0,10.100000381469727,10.020000457763672,4753064.0,10.020000457763672
2016-08-08,10.100000381469727,9.729999542236328,9.90999984741211,10.09000015258789,4987988.0,10.09000015258789
2016-08-09,10.350000381469727,10.029999732971191,10.029999732971191,10.319999694824219,7820827.0,10.319999694824219
2016-08-10,10.300000190734863,10.079999923706055,10.270000457763672,10.100000381469727,5751779.0,10.100000381469727
2016-08-11,10.399999618530273,10.010000228881836,10.0600004196167,10.119999885559082,7664293.0,10.119999885559082
2016-08-12,10.199999809265137,9.930000305175781,10.149999618530273,10.130000114440918,5718209.0,10.130000114440918
2016-08-15,10.350000381469727,10.039999961853027,10.119999885559082,10.289999961853027,6777880.0,10.289999961853027
2016-08-16,10.489999771118164,10.260000228881836,10.329999923706055,10.380000114440918,9122580.0,10.380000114440918
2016-08-17,10.369999885559082,10.1899995803833,10.369999885559082,10.34000015258789,7897306.0,10.34000015258789
2016-08-18,10.449999809265137,10.260000228881836,10.300000190734863,10.319999694824219,6777237.0,10.319999694824219
2016-08-19,10.649999618530273,10.329999923706055,10.380000114440918,10.59000015258789,11900761.0,10.59000015258789
2016-08-22,10.640000343322754,10.229999542236328,10.600000381469727,10.260000228881836,6597651.0,10.260000228881836
2016-08-23,10.390000343322754,10.0600004196167,10.229999542236328,10.239999771118164,4894596.0,10.239999771118164
2016-08-24,10.3100004196167,10.180000305175781,10.25,10.289999961853027,4242292.0,10.289999961853027
2016-08-25,10.25,9.970000267028809,10.149999618530273,10.09000015258789,5588765.0,10.09000015258789
2016-08-26,10.25,10.069999694824219,10.100000381469727,10.15999984741211,4174217.0,10.15999984741211
2016-08-29,10.329999923706055,10.140000343322754,10.239999771118164,10.279999732971191,4096235.0,10.279999732971191
2016-08-30,10.279999732971191,10.119999885559082,10.220000267028809,10.210000038146973,3819336.0,10.210000038146973
2016-08-31,10.899999618530273,10.260000228881836,10.300000190734863,10.630000114440918,22058770.0,10.630000114440918
2016-09-01,11.6899995803833,10.510000228881836,10.579999923706055,11.6899995803833,32446176.0,11.6899995803833
2016-09-02,11.850000381469727,11.180000305175781,11.760000228881836,11.430000305175781,44021021.0,11.430000305175781
2016-09-05,11.75,11.15999984741211,11.350000381469727,11.550000190734863,31752693.0,11.550000190734863
2016-09-06,11.5,11.039999961853027,11.399999618530273,11.3100004196167,23449168.0,11.3100004196167
2016-09-07,11.979999542236328,11.149999618530273,11.220000267028809,11.720000267028809,35337560.0,11.720000267028809
2016-09-08,11.699999809265137,11.270000457763672,11.569999694824219,11.369999885559082,21125890.0,11.369999885559082
2016-09-09,12.300000190734863,11.319999694824219,11.319999694824219,11.630000114440918,36821925.0,11.630000114440918
2016-09-12,11.510000228881836,10.960000038146973,11.380000114440918,11.020000457763672,22068739.0,11.020000457763672
2016-09-13,12.119999885559082,11.0,11.170000076293945,12.119999885559082,27792539.0,12.119999885559082
2016-09-14,13.329999923706055,12.420000076293945,12.989999771118164,12.789999961853027,70625448.0,12.789999961853027
2016-09-19,12.9399995803833,12.239999771118164,12.789999961853027,12.529999732971191,45695773.0,12.529999732971191
2016-09-20,12.869999885559082,12.25,12.449999809265137,12.5,40040564.0,12.5
2016-09-21,12.479999542236328,12.0,12.40999984741211,12.119999885559082,27710566.0,12.119999885559082
2016-09-22,12.34000015258789,12.020000457763672,12.210000038146973,12.170000076293945,23746480.0,12.170000076293945
2016-09-23,12.199999809265137,11.720000267028809,12.100000381469727,11.829999923706055,22272636.0,11.829999923706055
2016-09-26,11.9399995803833,11.649999618530273,11.779999732971191,11.859999656677246,17390335.0,11.859999656677246
2016-09-27,12.09000015258789,11.65999984741211,11.789999961853027,12.050000190734863,16769897.0,12.050000190734863
2016-09-28,12.010000228881836,11.510000228881836,11.979999542236328,11.59000015258789,14128785.0,11.59000015258789
2016-09-29,11.630000114440918,11.350000381469727,11.600000381469727,11.460000038146973,13972936.0,11.460000038146973
2016-09-30,11.569999694824219,11.369999885559082,11.369999885559082,11.449999809265137,8865903.0,11.449999809265137
2016-10-10,11.819999694824219,11.470000267028809,11.520000457763672,11.760000228881836,11392289.0,11.760000228881836
2016-10-11,11.970000267028809,11.600000381469727,11.6899995803833,11.930000305175781,15923487.0,11.930000305175781
2016-10-12,12.079999923706055,11.789999961853027,11.880000114440918,11.859999656677246,14229285.0,11.859999656677246
2016-10-13,12.180000305175781,11.609999656677246,11.800000190734863,12.15999984741211,18991940.0,12.15999984741211
2016-10-14,12.25,11.930000305175781,12.039999961853027,12.130000114440918,16162379.0,12.130000114440918
2016-10-17,12.130000114440918,11.609999656677246,12.0,11.640000343322754,12226006.0,11.640000343322754
2016-10-18,11.760000228881836,11.550000190734863,11.600000381469727,11.729999542236328,7301942.0,11.729999542236328
2016-10-19,11.989999771118164,11.619999885559082,11.729999542236328,11.899999618530273,10285833.0,11.899999618530273
2016-10-20,11.890000343322754,11.640000343322754,11.890000343322754,11.670000076293945,8175582.0,11.670000076293945
2016-10-21,11.720000267028809,11.350000381469727,11.65999984741211,11.5,9583142.0,11.5
2016-10-24,11.699999809265137,11.4399995803833,11.539999961853027,11.619999885559082,7808470.0,11.619999885559082
2016-10-25,11.770000457763672,11.539999961853027,11.550000190734863,11.720000267028809,5902673.0,11.720000267028809
2016-10-26,11.75,11.5,11.75,11.569999694824219,5582166.0,11.569999694824219
2016-10-27,11.6899995803833,11.529999732971191,11.569999694824219,11.59000015258789,4342087.0,11.59000015258789
2016-10-28,12.119999885559082,11.600000381469727,11.649999618530273,11.920000076293945,16532208.0,11.920000076293945
2016-10-31,11.949999809265137,11.619999885559082,11.850000381469727,11.829999923706055,7074621.0,11.829999923706055
2016-11-01,12.25,11.779999732971191,11.859999656677246,12.1899995803833,14157072.0,12.1899995803833
2016-11-02,12.289999961853027,11.90999984741211,12.170000076293945,11.960000038146973,11615894.0,11.960000038146973
2016-11-03,12.199999809265137,11.819999694824219,11.899999618530273,11.960000038146973,11536866.0,11.960000038146973
2016-11-04,11.989999771118164,11.449999809265137,11.9399995803833,11.600000381469727,12617395.0,11.600000381469727
2016-11-07,11.720000267028809,11.5600004196167,11.649999618530273,11.579999923706055,6344578.0,11.579999923706055
2016-11-08,11.899999618530273,11.579999923706055,11.619999885559082,11.8100004196167,8044669.0,11.8100004196167
2016-11-09,11.949999809265137,11.649999618530273,11.8100004196167,11.760000228881836,9996166.0,11.760000228881836
2016-11-10,12.069999694824219,11.819999694824219,11.869999885559082,12.010000228881836,10043979.0,12.010000228881836
2016-11-11,12.329999923706055,11.960000038146973,11.960000038146973,12.130000114440918,15636777.0,12.130000114440918
2016-11-14,12.270000457763672,11.989999771118164,12.100000381469727,12.09000015258789,11236585.0,12.09000015258789
2016-11-15,12.229999542236328,12.069999694824219,12.100000381469727,12.180000305175781,8989469.0,12.180000305175781
2016-11-16,12.829999923706055,12.180000305175781,12.1899995803833,12.5600004196167,22003287.0,12.5600004196167
2016-11-17,12.520000457763672,12.149999618530273,12.40999984741211,12.319999694824219,12889760.0,12.319999694824219
2016-11-18,12.569999694824219,12.170000076293945,12.319999694824219,12.5,10552453.0,12.5
2016-11-21,12.5,12.5,12.5,12.5,0.0,12.5
2016-11-22,12.5,12.5,12.5,12.5,0.0,12.5
2016-11-23,12.5,12.5,12.5,12.5,0.0,12.5
2016-11-24,12.5,12.5,12.5,12.5,0.0,12.5
2016-11-25,12.5,12.5,12.5,12.5,0.0,12.5
2016-11-28,12.5,12.5,12.5,12.5,0.0,12.5
2016-11-29,12.5,12.5,12.5,12.5,0.0,12.5
2016-11-30,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-01,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-02,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-05,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-06,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-07,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-08,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-09,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-12,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-13,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-14,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-15,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-16,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-19,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-20,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-21,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-22,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-23,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-26,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-27,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-28,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-29,12.5,12.5,12.5,12.5,0.0,12.5
2016-12-30,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-03,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-04,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-05,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-06,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-09,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-10,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-11,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-12,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-13,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-16,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-17,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-18,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-19,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-20,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-23,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-24,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-25,12.5,12.5,12.5,12.5,0.0,12.5
2017-01-26,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-03,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-06,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-07,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-08,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-09,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-10,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-13,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-14,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-15,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-16,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-17,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-20,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-21,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-22,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-23,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-24,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-27,12.5,12.5,12.5,12.5,0.0,12.5
2017-02-28,12.5,12.5,12.5,12.5,0.0,12.5
2017-03-01,12.5,12.5,12.5,12.5,0.0,12.5
2017-03-02,12.5,12.5,12.5,12.5,0.0,12.5
2017-03-03,12.5,12.5,12.5,12.5,0.0,12.5
2017-03-06,12.5,12.5,12.5,12.5,0.0,12.5
2017-03-07,12.5,12.5,12.5,12.5,0.0,12.5
2017-03-08,12.5,12.5,12.5,12.5,0.0,12.5
2017-03-09,12.5,12.5,12.5,12.5,0.0,12.5
2017-03-10,12.5,12.5,12.5,12.5,0.0,12.5
2017-03-13,12.5,12.5,12.5,12.5,0.0,12.5
2017-03-14,12.5,12.5,12.5,12.5,0.0,12.5
2017-03-15,13.75,13.75,13.75,13.75,1885200.0,13.75
2017-03-16,15.130000114440918,14.520000457763672,15.130000114440918,14.880000114440918,72828127.0,14.880000114440918
2017-03-17,14.65999984741211,13.729999542236328,14.520000457763672,13.800000190734863,50333596.0,13.800000190734863
2017-03-20,13.9399995803833,13.180000305175781,13.800000190734863,13.329999923706055,28748632.0,13.329999923706055
2017-03-21,13.420000076293945,12.850000381469727,13.25,13.010000228881836,25668492.0,13.010000228881836
2017-03-22,13.09000015258789,12.8100004196167,12.920000076293945,12.920000076293945,16652640.0,12.920000076293945
2017-03-23,12.960000038146973,12.449999809265137,12.9399995803833,12.619999885559082,19518869.0,12.619999885559082
2017-03-24,12.729999542236328,12.470000267028809,12.609999656677246,12.649999618530273,11300194.0,12.649999618530273
2017-03-27,12.710000038146973,12.40999984741211,12.609999656677246,12.65999984741211,11954795.0,12.65999984741211
2017-03-28,12.829999923706055,12.479999542236328,12.630000114440918,12.680000305175781,13221597.0,12.680000305175781
2017-03-29,12.720000267028809,11.779999732971191,12.619999885559082,11.8100004196167,22031732.0,11.8100004196167
2017-03-30,11.770000457763672,11.09000015258789,11.770000457763672,11.119999885559082,16579815.0,11.119999885559082
2017-03-31,11.289999961853027,11.0600004196167,11.130000114440918,11.119999885559082,8076886.0,11.119999885559082
2017-04-05,11.329999923706055,11.050000190734863,11.140000343322754,11.270000457763672,8284339.0,11.270000457763672
2017-04-06,11.350000381469727,11.180000305175781,11.199999809265137,11.239999771118164,6971141.0,11.239999771118164
2017-04-07,11.239999771118164,10.920000076293945,11.239999771118164,10.9399995803833,9963780.0,10.9399995803833
2017-04-10,11.039999961853027,10.6899995803833,10.9399995803833,10.930000305175781,10209800.0,10.930000305175781
2017-04-11,10.90999984741211,10.470000267028809,10.859999656677246,10.800000190734863,11347848.0,10.800000190734863
2017-04-12,10.869999885559082,10.5,10.800000190734863,10.6899995803833,10422707.0,10.6899995803833
2017-04-13,10.779999732971191,10.600000381469727,10.640000343322754,10.720000267028809,5179803.0,10.720000267028809
2017-04-14,10.789999961853027,10.319999694824219,10.6899995803833,10.329999923706055,8368471.0,10.329999923706055
2017-04-17,10.380000114440918,9.699999809265137,10.34000015258789,9.75,11445992.0,9.75
2017-04-18,9.800000190734863,9.529999732971191,9.739999771118164,9.600000381469727,7501668.0,9.600000381469727
2017-04-19,9.630000114440918,9.199999809265137,9.510000228881836,9.5,8464810.0,9.5
2017-04-20,9.619999885559082,9.399999618530273,9.489999771118164,9.529999732971191,5742111.0,9.529999732971191
2017-04-21,9.569999694824219,9.220000267028809,9.510000228881836,9.260000228881836,5603866.0,9.260000228881836
2017-04-24,9.380000114440918,8.90999984741211,9.270000457763672,9.100000381469727,4849467.0,9.100000381469727
2017-04-25,9.470000267028809,9.09000015258789,9.229999542236328,9.1899995803833,6707750.0,9.1899995803833
2017-04-26,9.34000015258789,9.100000381469727,9.180000305175781,9.289999961853027,4966996.0,9.289999961853027
2017-04-27,9.380000114440918,8.970000267028809,9.239999771118164,9.350000381469727,7354994.0,9.350000381469727
2017-04-28,9.539999961853027,9.289999961853027,9.319999694824219,9.5,6041413.0,9.5
2017-05-02,9.5,9.350000381469727,9.5,9.399999618530273,4211786.0,9.399999618530273
2017-05-03,9.4399995803833,9.329999923706055,9.399999618530273,9.40999984741211,3444858.0,9.40999984741211
2017-05-04,9.5,9.289999961853027,9.40999984741211,9.369999885559082,3999444.0,9.369999885559082
2017-05-05,9.350000381469727,9.020000457763672,9.350000381469727,9.039999961853027,6294046.0,9.039999961853027
2017-05-08,9.0,8.720000267028809,8.979999542236328,8.75,4695723.0,8.75
2017-05-09,8.949999809265137,8.670000076293945,8.729999542236328,8.90999984741211,3413665.0,8.90999984741211
2017-05-10,9.800000190734863,8.949999809265137,8.949999809265137,9.449999809265137,20346539.0,9.449999809265137
2017-05-11,9.399999618530273,8.90999984741211,9.399999618530273,9.119999885559082,14594786.0,9.119999885559082
2017-05-12,9.15999984741211,8.829999923706055,9.050000190734863,8.970000267028809,6838375.0,8.970000267028809
2017-05-15,9.0600004196167,8.850000381469727,8.850000381469727,8.979999542236328,4303460.0,8.979999542236328
2017-05-16,9.180000305175781,8.800000190734863,8.949999809265137,9.170000076293945,7194255.0,9.170000076293945
2017-05-17,9.359999656677246,9.100000381469727,9.109999656677246,9.260000228881836,7341270.0,9.260000228881836
2017-05-18,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0.0,9.260000228881836
2017-05-19,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0.0,9.260000228881836
2017-05-22,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0.0,9.260000228881836
2017-05-23,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0.0,9.260000228881836
2017-05-24,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0.0,9.260000228881836
2017-05-25,10.1899995803833,9.010000228881836,9.199999809265137,9.5600004196167,23544120.0,9.5600004196167
2017-05-26,9.6899995803833,9.399999618530273,9.5,9.520000457763672,9000498.0,9.520000457763672
2017-05-31,9.640000343322754,9.319999694824219,9.539999961853027,9.390000343322754,6678929.0,9.390000343322754
2017-06-01,9.489999771118164,9.149999618530273,9.430000305175781,9.1899995803833,5810900.0,9.1899995803833
2017-06-02,9.1899995803833,8.520000457763672,9.1899995803833,8.880000114440918,10078089.0,8.880000114440918
2017-06-05,8.960000038146973,8.819999694824219,8.819999694824219,8.949999809265137,3637394.0,8.949999809265137
2017-06-06,8.949999809265137,8.75,8.890000343322754,8.890000343322754,3002327.0,8.890000343322754
2017-06-07,9.170000076293945,8.90999984741211,8.979999542236328,9.15999984741211,6294937.0,9.15999984741211
2017-06-08,9.270000457763672,9.100000381469727,9.229999542236328,9.140000343322754,4980910.0,9.140000343322754
2017-06-09,9.140000343322754,8.90999984741211,9.130000114440918,9.020000457763672,4521860.0,9.020000457763672
2017-06-12,9.0,8.8100004196167,9.0,8.8100004196167,3824900.0,8.8100004196167
2017-06-13,9.329999923706055,8.819999694824219,8.859999656677246,9.270000457763672,8406055.0,9.270000457763672
2017-06-14,9.539999961853027,9.140000343322754,9.210000038146973,9.210000038146973,7876100.0,9.210000038146973
2017-06-15,9.399999618530273,9.050000190734863,9.15999984741211,9.380000114440918,7238496.0,9.380000114440918
2017-06-16,9.40999984741211,9.229999542236328,9.359999656677246,9.270000457763672,4259422.0,9.270000457763672
2017-06-19,9.449999809265137,9.170000076293945,9.289999961853027,9.4399995803833,6944033.0,9.4399995803833
2017-06-20,9.710000038146973,9.369999885559082,9.40999984741211,9.470000267028809,9245366.0,9.470000267028809
2017-06-21,9.550000190734863,9.359999656677246,9.510000228881836,9.40999984741211,4469457.0,9.40999984741211
2017-06-22,9.449999809265137,9.010000228881836,9.369999885559082,9.109999656677246,4569900.0,9.109999656677246
2017-06-23,9.420000076293945,9.029999732971191,9.050000190734863,9.3100004196167,5420354.0,9.3100004196167
2017-06-26,9.680000305175781,9.199999809265137,9.270000457763672,9.59000015258789,9527341.0,9.59000015258789
2017-06-27,9.630000114440918,9.420000076293945,9.600000381469727,9.430000305175781,6506288.0,9.430000305175781
2017-06-28,9.5600004196167,9.319999694824219,9.329999923706055,9.399999618530273,4871456.0,9.399999618530273
2017-06-29,9.479999542236328,9.329999923706055,9.369999885559082,9.390000343322754,4312500.0,9.390000343322754
2017-06-30,9.479999542236328,9.3100004196167,9.350000381469727,9.40999984741211,3412287.0,9.40999984741211
2017-07-03,9.460000038146973,9.300000190734863,9.4399995803833,9.449999809265137,3370354.0,9.449999809265137
2017-07-04,9.75,9.40999984741211,9.40999984741211,9.529999732971191,7126508.0,9.529999732971191
2017-07-05,9.75,9.430000305175781,9.539999961853027,9.6899995803833,9215576.0,9.6899995803833
2017-07-06,10.25,9.609999656677246,9.699999809265137,9.979999542236328,15834344.0,9.979999542236328
2017-07-07,10.149999618530273,9.8100004196167,9.869999885559082,10.069999694824219,10244724.0,10.069999694824219
2017-07-10,10.020000457763672,9.729999542236328,10.0,9.760000228881836,8893624.0,9.760000228881836
2017-07-11,9.819999694824219,9.550000190734863,9.699999809265137,9.5600004196167,5651749.0,9.5600004196167
2017-07-12,9.619999885559082,9.369999885559082,9.59000015258789,9.59000015258789,5767053.0,9.59000015258789
2017-07-13,9.850000381469727,9.5600004196167,9.609999656677246,9.770000457763672,6868635.0,9.770000457763672
2017-07-14,9.90999984741211,9.710000038146973,9.770000457763672,9.800000190734863,5555314.0,9.800000190734863
2017-07-17,9.779999732971191,8.819999694824219,9.779999732971191,8.829999923706055,11336997.0,8.829999923706055
2017-07-18,9.270000457763672,8.720000267028809,8.739999771118164,9.170000076293945,8204313.0,9.170000076293945
2017-07-19,9.279999732971191,9.050000190734863,9.079999923706055,9.239999771118164,4655701.0,9.239999771118164
2017-07-20,9.670000076293945,9.15999984741211,9.229999542236328,9.489999771118164,8820645.0,9.489999771118164
2017-07-21,9.489999771118164,9.3100004196167,9.399999618530273,9.380000114440918,5286901.0,9.380000114440918
2017-07-24,9.699999809265137,9.319999694824219,9.329999923706055,9.640000343322754,6039428.0,9.640000343322754
2017-07-25,9.65999984741211,9.369999885559082,9.619999885559082,9.449999809265137,4068700.0,9.449999809265137
2017-07-26,9.630000114440918,9.399999618530273,9.479999542236328,9.600000381469727,5410421.0,9.600000381469727
2017-07-27,9.729999542236328,9.5,9.539999961853027,9.65999984741211,6326831.0,9.65999984741211
2017-07-28,10.079999923706055,9.710000038146973,9.800000190734863,9.869999885559082,13077478.0,9.869999885559082
2017-07-31,10.149999618530273,9.75,9.859999656677246,10.020000457763672,10411773.0,10.020000457763672
2017-08-01,10.149999618530273,9.789999961853027,10.029999732971191,10.0600004196167,11535100.0,10.0600004196167
2017-08-02,10.140000343322754,9.760000228881836,10.0600004196167,9.819999694824219,7712944.0,9.819999694824219
2017-08-03,9.850000381469727,9.710000038146973,9.800000190734863,9.800000190734863,4574525.0,9.800000190734863
2017-08-04,9.880000114440918,9.649999618530273,9.819999694824219,9.65999984741211,5768220.0,9.65999984741211
2017-08-07,9.770000457763672,9.630000114440918,9.670000076293945,9.720000267028809,4022000.0,9.720000267028809
2017-08-08,9.739999771118164,9.619999885559082,9.65999984741211,9.710000038146973,3599223.0,9.710000038146973
2017-08-09,9.869999885559082,9.640000343322754,9.65999984741211,9.75,4189450.0,9.75
2017-08-10,9.75,9.449999809265137,9.6899995803833,9.460000038146973,5417531.0,9.460000038146973
2017-08-11,9.460000038146973,9.130000114440918,9.420000076293945,9.1899995803833,4986946.0,9.1899995803833
2017-08-14,9.380000114440918,9.170000076293945,9.180000305175781,9.369999885559082,3127501.0,9.369999885559082
2017-08-15,9.40999984741211,9.289999961853027,9.359999656677246,9.380000114440918,3519548.0,9.380000114440918
2017-08-16,9.460000038146973,9.300000190734863,9.359999656677246,9.460000038146973,2797757.0,9.460000038146973
2017-08-17,9.569999694824219,9.40999984741211,9.479999542236328,9.550000190734863,3500504.0,9.550000190734863
2017-08-18,9.579999923706055,9.449999809265137,9.479999542236328,9.539999961853027,2539007.0,9.539999961853027
2017-08-21,9.640000343322754,9.5,9.539999961853027,9.59000015258789,2431102.0,9.59000015258789
2017-08-22,9.59000015258789,9.430000305175781,9.59000015258789,9.460000038146973,3301773.0,9.460000038146973
2017-08-23,9.489999771118164,9.3100004196167,9.430000305175781,9.350000381469727,3276809.0,9.350000381469727
2017-08-24,9.460000038146973,9.319999694824219,9.319999694824219,9.399999618530273,2553502.0,9.399999618530273
2017-08-25,9.609999656677246,9.430000305175781,9.449999809265137,9.569999694824219,4080003.0,9.569999694824219
2017-08-28,9.710000038146973,9.520000457763672,9.619999885559082,9.670000076293945,3880722.0,9.670000076293945
2017-08-29,9.850000381469727,9.5600004196167,9.710000038146973,9.770000457763672,5065306.0,9.770000457763672
2017-08-30,9.760000228881836,9.670000076293945,9.720000267028809,9.6899995803833,2781413.0,9.6899995803833
2017-08-31,9.739999771118164,9.670000076293945,9.680000305175781,9.720000267028809,3365127.0,9.720000267028809
2017-09-01,9.739999771118164,9.609999656677246,9.729999542236328,9.680000305175781,3384901.0,9.680000305175781
2017-09-04,9.960000038146973,9.630000114440918,9.65999984741211,9.859999656677246,7321223.0,9.859999656677246
2017-09-05,9.90999984741211,9.770000457763672,9.859999656677246,9.800000190734863,5031088.0,9.800000190734863
2017-09-06,10.779999732971191,9.760000228881836,9.800000190734863,10.779999732971191,32779397.0,10.779999732971191
2017-09-07,11.069999694824219,10.649999618530273,10.729999542236328,11.020000457763672,36608457.0,11.020000457763672
2017-09-08,11.0,10.710000038146973,10.800000190734863,10.869999885559082,19112574.0,10.869999885559082
2017-09-11,11.5,10.699999809265137,10.989999771118164,11.329999923706055,27778904.0,11.329999923706055
2017-09-12,11.579999923706055,10.789999961853027,11.180000305175781,10.829999923706055,26265026.0,10.829999923706055
2017-09-13,10.949999809265137,10.600000381469727,10.739999771118164,10.890000343322754,10571502.0,10.890000343322754
2017-09-14,11.270000457763672,10.630000114440918,10.789999961853027,11.239999771118164,16264357.0,11.239999771118164
2017-09-15,12.359999656677246,10.890000343322754,11.130000114440918,12.359999656677246,40948895.0,12.359999656677246
2017-09-18,12.5600004196167,12.0,12.5600004196167,12.199999809265137,30390951.0,12.199999809265137
2017-09-19,12.430000305175781,11.960000038146973,12.199999809265137,12.239999771118164,19764852.0,12.239999771118164
2017-09-20,12.300000190734863,12.050000190734863,12.109999656677246,12.180000305175781,13433908.0,12.180000305175781
2017-09-21,12.680000305175781,11.710000038146973,12.100000381469727,12.260000228881836,27545070.0,12.260000228881836
2017-09-22,12.25,11.779999732971191,12.0,11.800000190734863,15045152.0,11.800000190734863
2017-09-25,11.789999961853027,11.0,11.789999961853027,11.069999694824219,14477108.0,11.069999694824219
2017-09-26,11.289999961853027,11.0600004196167,11.130000114440918,11.220000267028809,7659696.0,11.220000267028809
2017-09-27,11.390000343322754,11.15999984741211,11.220000267028809,11.239999771118164,7911600.0,11.239999771118164
2017-09-28,11.149999618530273,10.800000190734863,11.079999923706055,10.8100004196167,11103883.0,10.8100004196167
2017-09-29,11.029999732971191,10.8100004196167,10.880000114440918,10.949999809265137,6686863.0,10.949999809265137
2017-10-09,11.229999542236328,10.899999618530273,11.119999885559082,10.930000305175781,6875291.0,10.930000305175781
2017-10-10,11.149999618530273,10.850000381469727,11.010000228881836,11.140000343322754,7208503.0,11.140000343322754
2017-10-11,11.119999885559082,10.880000114440918,11.109999656677246,10.920000076293945,6622814.0,10.920000076293945
2017-10-12,10.979999542236328,10.619999885559082,10.930000305175781,10.670000076293945,7972314.0,10.670000076293945
2017-10-13,10.84000015258789,10.579999923706055,10.640000343322754,10.829999923706055,5188405.0,10.829999923706055
2017-10-16,10.890000343322754,10.289999961853027,10.829999923706055,10.380000114440918,7806502.0,10.380000114440918
2017-10-17,10.510000228881836,10.270000457763672,10.300000190734863,10.380000114440918,3996471.0,10.380000114440918
2017-10-18,10.489999771118164,9.899999618530273,10.4399995803833,10.0,6396183.0,10.0
2017-10-19,10.069999694824219,9.75,10.010000228881836,9.819999694824219,6190352.0,9.819999694824219
2017-10-20,10.010000228881836,9.789999961853027,9.850000381469727,9.989999771118164,3697790.0,9.989999771118164
2017-10-23,10.039999961853027,9.880000114440918,9.979999542236328,10.029999732971191,3658339.0,10.029999732971191
2017-10-24,10.010000228881836,9.6899995803833,10.010000228881836,9.819999694824219,5370156.0,9.819999694824219
2017-10-25,9.90999984741211,9.779999732971191,9.819999694824219,9.880000114440918,3488778.0,9.880000114440918
2017-10-26,10.420000076293945,9.829999923706055,9.920000076293945,10.199999809265137,8937088.0,10.199999809265137
2017-10-27,10.239999771118164,10.069999694824219,10.140000343322754,10.170000076293945,4541450.0,10.170000076293945
2017-10-30,10.180000305175781,9.5600004196167,10.140000343322754,9.770000457763672,6776190.0,9.770000457763672
2017-10-31,9.829999923706055,9.630000114440918,9.699999809265137,9.779999732971191,3472475.0,9.779999732971191
2017-11-01,9.850000381469727,9.59000015258789,9.75,9.619999885559082,3537810.0,9.619999885559082
2017-11-02,9.609999656677246,9.260000228881836,9.609999656677246,9.289999961853027,5022583.0,9.289999961853027
2017-11-03,9.399999618530273,9.180000305175781,9.319999694824219,9.34000015258789,3519901.0,9.34000015258789
2017-11-06,9.420000076293945,9.140000343322754,9.359999656677246,9.380000114440918,2815900.0,9.380000114440918
2017-11-07,9.510000228881836,9.260000228881836,9.380000114440918,9.479999542236328,2939293.0,9.479999542236328
2017-11-08,9.619999885559082,9.40999984741211,9.510000228881836,9.510000228881836,4440715.0,9.510000228881836
2017-11-09,9.5600004196167,9.399999618530273,9.5,9.5600004196167,2700209.0,9.5600004196167
2017-11-10,9.5600004196167,9.430000305175781,9.550000190734863,9.449999809265137,2715039.0,9.449999809265137
2017-11-13,9.449999809265137,9.239999771118164,9.449999809265137,9.350000381469727,3472102.0,9.350000381469727
2017-11-14,9.350000381469727,9.210000038146973,9.34000015258789,9.239999771118164,2954763.0,9.239999771118164
2017-11-15,9.300000190734863,9.140000343322754,9.199999809265137,9.180000305175781,3014151.0,9.180000305175781
2017-11-16,9.300000190734863,9.15999984741211,9.15999984741211,9.199999809265137,2229511.0,9.199999809265137
2017-11-17,9.25,8.710000038146973,9.220000267028809,8.760000228881836,4840287.0,8.760000228881836
2017-11-20,8.899999618530273,8.670000076293945,8.680000305175781,8.829999923706055,2735799.0,8.829999923706055
2017-11-21,8.899999618530273,8.779999732971191,8.829999923706055,8.829999923706055,2512517.0,8.829999923706055
2017-11-22,8.850000381469727,8.520000457763672,8.850000381469727,8.630000114440918,3253117.0,8.630000114440918
2017-11-23,8.789999961853027,8.569999694824219,8.600000381469727,8.59000015258789,3640910.0,8.59000015258789
2017-11-24,8.65999984741211,8.40999984741211,8.579999923706055,8.59000015258789,3900791.0,8.59000015258789
2017-11-27,8.550000190734863,8.350000381469727,8.529999732971191,8.359999656677246,2489258.0,8.359999656677246
2017-11-28,8.489999771118164,8.3100004196167,8.359999656677246,8.4399995803833,2574048.0,8.4399995803833
2017-11-29,8.460000038146973,8.210000038146973,8.40999984741211,8.380000114440918,3508320.0,8.380000114440918
2017-11-30,8.430000305175781,8.300000190734863,8.359999656677246,8.40999984741211,2201460.0,8.40999984741211
2017-12-01,8.449999809265137,8.329999923706055,8.420000076293945,8.430000305175781,2601030.0,8.430000305175781
2017-12-04,8.40999984741211,8.020000457763672,8.359999656677246,8.050000190734863,4662800.0,8.050000190734863
2017-12-05,8.119999885559082,7.619999885559082,8.039999961853027,7.78000020980835,4556769.0,7.78000020980835
2017-12-06,7.849999904632568,7.650000095367432,7.71999979019165,7.849999904632568,2966765.0,7.849999904632568
2017-12-07,7.949999809265137,7.75,7.840000152587891,7.829999923706055,2549801.0,7.829999923706055
2017-12-08,7.96999979019165,7.800000190734863,7.860000133514404,7.949999809265137,3000907.0,7.949999809265137
2017-12-11,8.029999732971191,7.860000133514404,7.929999828338623,8.0,2029628.0,8.0
2017-12-12,8.050000190734863,7.849999904632568,7.960000038146973,7.869999885559082,2588750.0,7.869999885559082
2017-12-13,8.079999923706055,7.849999904632568,7.889999866485596,8.029999732971191,2566223.0,8.029999732971191
2017-12-14,8.050000190734863,7.880000114440918,7.980000019073486,7.920000076293945,2260500.0,7.920000076293945
2017-12-15,8.020000457763672,7.880000114440918,7.920000076293945,8.0,1638909.0,8.0
2017-12-18,8.020000457763672,7.889999866485596,8.0,7.920000076293945,1753610.0,7.920000076293945
2017-12-19,7.980000019073486,7.889999866485596,7.900000095367432,7.909999847412109,1191300.0,7.909999847412109
2017-12-20,7.920000076293945,7.699999809265137,7.920000076293945,7.730000019073486,1981800.0,7.730000019073486
2017-12-21,7.809999942779541,7.559999942779541,7.679999828338623,7.769999980926514,2260800.0,7.769999980926514
2017-12-22,7.820000171661377,7.71999979019165,7.78000020980835,7.809999942779541,1461500.0,7.809999942779541
2017-12-25,7.840000152587891,7.599999904632568,7.78000020980835,7.690000057220459,1881587.0,7.690000057220459
2017-12-26,7.860000133514404,7.619999885559082,7.650000095367432,7.769999980926514,3662775.0,7.769999980926514
2017-12-27,7.789999961853027,7.670000076293945,7.739999771118164,7.699999809265137,2330190.0,7.699999809265137
2017-12-28,7.739999771118164,7.519999980926514,7.659999847412109,7.630000114440918,2283200.0,7.630000114440918
2017-12-29,7.769999980926514,7.599999904632568,7.639999866485596,7.730000019073486,2220176.0,7.730000019073486
2018-01-02,7.96999979019165,7.71999979019165,7.75,7.929999828338623,4622359.0,7.929999828338623
2018-01-03,8.050000190734863,7.860000133514404,7.940000057220459,8.010000228881836,3799001.0,8.010000228881836
2018-01-04,8.210000038146973,7.929999828338623,7.949999809265137,8.130000114440918,5680701.0,8.130000114440918
2018-01-05,8.140000343322754,8.010000228881836,8.100000381469727,8.100000381469727,3781204.0,8.100000381469727
2018-01-08,8.100000381469727,7.949999809265137,8.069999694824219,8.029999732971191,2368700.0,8.029999732971191
2018-01-09,8.069999694824219,7.960000038146973,8.0,8.020000457763672,2740800.0,8.020000457763672
2018-01-10,8.039999961853027,7.730000019073486,8.020000457763672,7.78000020980835,3391250.0,7.78000020980835
2018-01-11,7.960000038146973,7.75,7.789999961853027,7.929999828338623,2664700.0,7.929999828338623
2018-01-12,8.140000343322754,7.909999847412109,7.96999979019165,8.050000190734863,3746922.0,8.050000190734863
2018-01-15,8.770000457763672,8.210000038146973,8.359999656677246,8.329999923706055,18836126.0,8.329999923706055
2018-01-16,8.5,8.050000190734863,8.069999694824219,8.489999771118164,11173947.0,8.489999771118164
2018-01-17,8.40999984741211,8.210000038146973,8.350000381469727,8.3100004196167,5747531.0,8.3100004196167
2018-01-18,8.359999656677246,8.079999923706055,8.260000228881836,8.09000015258789,5144726.0,8.09000015258789
2018-01-19,8.100000381469727,7.96999979019165,8.100000381469727,8.010000228881836,3612477.0,8.010000228881836
2018-01-22,8.020000457763672,7.699999809265137,8.0,7.869999885559082,4658100.0,7.869999885559082
2018-01-23,7.860000133514404,7.78000020980835,7.840000152587891,7.820000171661377,2184301.0,7.820000171661377
2018-01-24,7.849999904632568,7.730000019073486,7.78000020980835,7.840000152587891,2419101.0,7.840000152587891
2018-01-25,7.900000095367432,7.789999961853027,7.829999923706055,7.860000133514404,2520609.0,7.860000133514404
2018-01-26,7.840000152587891,7.739999771118164,7.840000152587891,7.789999961853027,2211482.0,7.789999961853027
2018-01-29,7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,0.0,7.789999961853027
2018-01-30,6.78000020980835,6.309999942779541,6.309999942779541,6.380000114440918,16702562.0,6.380000114440918
2018-01-31,6.289999961853027,5.980000019073486,6.239999771118164,6.010000228881836,11497934.0,6.010000228881836
2018-02-01,6.340000152587891,6.010000228881836,6.119999885559082,6.170000076293945,9822265.0,6.170000076293945
2018-02-02,6.300000190734863,6.010000228881836,6.010000228881836,6.110000133514404,8354325.0,6.110000133514404
2018-02-05,6.090000152587891,5.929999828338623,6.0,6.059999942779541,2381537.0,6.059999942779541
2018-02-06,6.059999942779541,5.650000095367432,5.96999979019165,5.699999809265137,4574318.0,5.699999809265137
2018-02-07,5.909999847412109,5.150000095367432,5.809999942779541,5.570000171661377,4841176.0,5.570000171661377
2018-02-08,5.690000057220459,5.550000190734863,5.570000171661377,5.639999866485596,2903541.0,5.639999866485596
2018-02-09,5.570000171661377,5.300000190734863,5.5,5.340000152587891,3292152.0,5.340000152587891
2018-02-12,5.630000114440918,5.300000190734863,5.300000190734863,5.559999942779541,4307721.0,5.559999942779541
2018-02-13,5.699999809265137,5.579999923706055,5.599999904632568,5.599999904632568,2569730.0,5.599999904632568
2018-02-14,6.150000095367432,5.519999980926514,5.610000133514404,5.96999979019165,7544798.0,5.96999979019165
2018-02-22,6.059999942779541,5.909999847412109,5.909999847412109,6.0,3790900.0,6.0
2018-02-23,6.019999980926514,5.889999866485596,6.019999980926514,5.96999979019165,2957018.0,5.96999979019165
2018-02-26,6.119999885559082,5.940000057220459,5.960000038146973,6.110000133514404,2922567.0,6.110000133514404
2018-02-27,6.150000095367432,6.039999961853027,6.119999885559082,6.099999904632568,2592110.0,6.099999904632568
2018-02-28,6.170000076293945,6.050000190734863,6.170000076293945,6.139999866485596,2437201.0,6.139999866485596
2018-03-01,6.25,6.070000171661377,6.099999904632568,6.239999771118164,3780210.0,6.239999771118164
2018-03-02,6.309999942779541,6.150000095367432,6.170000076293945,6.190000057220459,3024900.0,6.190000057220459
2018-03-05,6.159999847412109,6.019999980926514,6.110000133514404,6.070000171661377,2905917.0,6.070000171661377
2018-03-06,6.300000190734863,6.059999942779541,6.090000152587891,6.28000020980835,3218361.0,6.28000020980835
2018-03-07,6.380000114440918,6.199999809265137,6.260000228881836,6.369999885559082,3969476.0,6.369999885559082
2018-03-08,6.409999847412109,6.28000020980835,6.340000152587891,6.309999942779541,2524418.0,6.309999942779541
2018-03-09,6.929999828338623,6.289999961853027,6.340000152587891,6.590000152587891,6273681.0,6.590000152587891
2018-03-12,6.78000020980835,6.489999771118164,6.539999961853027,6.679999828338623,5491722.0,6.679999828338623
2018-03-13,7.03000020980835,6.550000190734863,6.619999885559082,6.829999923706055,5824865.0,6.829999923706055
2018-03-14,6.840000152587891,6.619999885559082,6.840000152587891,6.650000095367432,3453391.0,6.650000095367432
2018-03-15,6.690000057220459,6.429999828338623,6.650000095367432,6.460000038146973,3036101.0,6.460000038146973
2018-03-16,6.699999809265137,6.449999809265137,6.449999809265137,6.570000171661377,2453502.0,6.570000171661377
2018-03-19,6.929999828338623,6.460000038146973,6.460000038146973,6.840000152587891,5321140.0,6.840000152587891
2018-03-20,6.840000152587891,6.599999904632568,6.610000133514404,6.760000228881836,3468145.0,6.760000228881836
2018-03-21,6.96999979019165,6.409999847412109,6.710000038146973,6.880000114440918,5052910.0,6.880000114440918
2018-03-22,7.440000057220459,6.829999923706055,6.849999904632568,7.039999961853027,9999043.0,7.039999961853027
2018-03-23,6.940000057220459,6.349999904632568,6.849999904632568,6.510000228881836,8164532.0,6.510000228881836
2018-03-26,6.510000228881836,6.119999885559082,6.400000095367432,6.5,3833429.0,6.5
2018-03-27,6.739999771118164,6.590000152587891,6.590000152587891,6.639999866485596,2825502.0,6.639999866485596
2018-03-28,6.730000019073486,6.489999771118164,6.610000133514404,6.539999961853027,2214090.0,6.539999961853027
2018-03-29,6.659999847412109,6.46999979019165,6.639999866485596,6.570000171661377,1977261.0,6.570000171661377
2018-03-30,6.650000095367432,6.440000057220459,6.630000114440918,6.449999809265137,3328208.0,6.449999809265137
2018-04-02,6.610000133514404,6.389999866485596,6.440000057220459,6.590000152587891,3653764.0,6.590000152587891
2018-04-03,6.53000020980835,6.389999866485596,6.5,6.420000076293945,2544882.0,6.420000076293945
2018-04-04,6.53000020980835,6.28000020980835,6.400000095367432,6.300000190734863,2236785.0,6.300000190734863
2018-04-09,6.360000133514404,6.099999904632568,6.289999961853027,6.360000133514404,2889394.0,6.360000133514404
2018-04-10,6.420000076293945,6.230000019073486,6.400000095367432,6.389999866485596,2169402.0,6.389999866485596
2018-04-11,6.679999828338623,6.400000095367432,6.400000095367432,6.550000190734863,4341485.0,6.550000190734863
2018-04-12,6.650000095367432,6.46999979019165,6.53000020980835,6.590000152587891,2111001.0,6.590000152587891
2018-04-13,6.400000095367432,5.949999809265137,6.400000095367432,6.079999923706055,10653773.0,6.079999923706055
2018-04-16,5.949999809265137,5.699999809265137,5.949999809265137,5.78000020980835,6147636.0,5.78000020980835
2018-04-17,5.920000076293945,5.75,5.769999980926514,5.900000095367432,3364981.0,5.900000095367432
2018-04-18,6.360000133514404,6.039999961853027,6.099999904632568,6.130000114440918,6013494.0,6.130000114440918
2018-04-19,6.130000114440918,5.980000019073486,6.010000228881836,6.050000190734863,3088526.0,6.050000190734863
2018-04-20,6.099999904632568,5.699999809265137,6.099999904632568,5.739999771118164,3443427.0,5.739999771118164
2018-04-23,5.829999923706055,5.619999885559082,5.71999979019165,5.659999847412109,1802600.0,5.659999847412109
2018-04-24,5.75,5.650000095367432,5.650000095367432,5.75,2075300.0,5.75
2018-04-25,5.829999923706055,5.71999979019165,5.739999771118164,5.800000190734863,1694501.0,5.800000190734863
2018-04-26,5.880000114440918,5.650000095367432,5.800000190734863,5.679999828338623,1389620.0,5.679999828338623
2018-04-27,5.75,5.619999885559082,5.690000057220459,5.630000114440918,1147300.0,5.630000114440918
2018-05-02,5.71999979019165,5.480000019073486,5.679999828338623,5.53000020980835,1847826.0,5.53000020980835
2018-05-03,5.650000095367432,5.389999866485596,5.519999980926514,5.590000152587891,2119672.0,5.590000152587891
2018-05-04,5.659999847412109,5.559999942779541,5.579999923706055,5.650000095367432,1195302.0,5.650000095367432
2018-05-07,5.840000152587891,5.599999904632568,5.699999809265137,5.800000190734863,3008422.0,5.800000190734863
2018-05-08,5.860000133514404,5.769999980926514,5.829999923706055,5.829999923706055,1246048.0,5.829999923706055
2018-05-09,5.869999885559082,5.769999980926514,5.869999885559082,5.860000133514404,1848151.0,5.860000133514404
2018-05-10,5.929999828338623,5.809999942779541,5.849999904632568,5.869999885559082,1753400.0,5.869999885559082
2018-05-11,5.96999979019165,5.829999923706055,5.869999885559082,5.880000114440918,1605501.0,5.880000114440918
2018-05-14,5.920000076293945,5.730000019073486,5.909999847412109,5.769999980926514,1533511.0,5.769999980926514
2018-05-15,5.949999809265137,5.679999828338623,5.760000228881836,5.909999847412109,2320701.0,5.909999847412109
2018-05-16,5.900000095367432,5.760000228881836,5.900000095367432,5.78000020980835,1709750.0,5.78000020980835
2018-05-17,5.829999923706055,5.739999771118164,5.800000190734863,5.760000228881836,899901.0,5.760000228881836
2018-05-18,5.829999923706055,5.71999979019165,5.71999979019165,5.75,2054501.0,5.75
2018-05-21,5.889999866485596,5.75,5.789999961853027,5.869999885559082,2320161.0,5.869999885559082
2018-05-22,5.980000019073486,5.829999923706055,5.860000133514404,5.960000038146973,2905687.0,5.960000038146973
2018-05-23,6.03000020980835,5.860000133514404,5.960000038146973,5.869999885559082,1960761.0,5.869999885559082
2018-05-24,6.039999961853027,5.900000095367432,5.949999809265137,5.909999847412109,1978113.0,5.909999847412109
2018-05-25,5.96999979019165,5.869999885559082,5.880000114440918,5.880000114440918,1358892.0,5.880000114440918
2018-05-28,5.940000057220459,5.829999923706055,5.940000057220459,5.889999866485596,1534964.0,5.889999866485596
2018-05-29,6.050000190734863,5.849999904632568,5.929999828338623,6.039999961853027,2699186.0,6.039999961853027
2018-05-30,6.0,5.519999980926514,6.0,5.699999809265137,3664900.0,5.699999809265137
2018-05-31,5.949999809265137,5.699999809265137,5.699999809265137,5.940000057220459,2344770.0,5.940000057220459
2018-06-01,6.039999961853027,5.820000171661377,5.900000095367432,5.880000114440918,1676682.0,5.880000114440918
2018-06-04,5.929999828338623,5.75,5.880000114440918,5.809999942779541,1546300.0,5.809999942779541
2018-06-05,5.820000171661377,5.710000038146973,5.769999980926514,5.789999961853027,1531350.0,5.789999961853027
2018-06-06,5.880000114440918,5.730000019073486,5.78000020980835,5.829999923706055,1792519.0,5.829999923706055
2018-06-07,5.980000019073486,5.730000019073486,5.829999923706055,5.75,1174500.0,5.75
2018-06-08,5.889999866485596,5.639999866485596,5.730000019073486,5.849999904632568,2525517.0,5.849999904632568
2018-06-11,5.909999847412109,5.769999980926514,5.849999904632568,5.880000114440918,1777482.0,5.880000114440918
2018-06-12,6.300000190734863,5.960000038146973,6.0,6.179999828338623,8004419.0,6.179999828338623
2018-06-13,6.110000133514404,5.940000057220459,6.070000171661377,5.96999979019165,3642138.0,5.96999979019165
2018-06-14,6.03000020980835,5.889999866485596,6.0,5.909999847412109,2025115.0,5.909999847412109
2018-06-15,6.050000190734863,5.800000190734863,5.900000095367432,5.800000190734863,2440514.0,5.800000190734863
2018-06-19,5.769999980926514,5.21999979019165,5.769999980926514,5.349999904632568,4361323.0,5.349999904632568
2018-06-20,5.510000228881836,5.300000190734863,5.329999923706055,5.46999979019165,1624913.0,5.46999979019165
2018-06-21,5.539999961853027,5.360000133514404,5.46999979019165,5.480000019073486,1621001.0,5.480000019073486
2018-06-22,5.519999980926514,5.389999866485596,5.480000019073486,5.489999771118164,965400.0,5.489999771118164
2018-06-25,5.579999923706055,5.400000095367432,5.579999923706055,5.420000076293945,1317601.0,5.420000076293945
2018-06-26,5.480000019073486,5.150000095367432,5.150000095367432,5.389999866485596,898400.0,5.389999866485596
2018-06-27,5.46999979019165,5.380000114440918,5.460000038146973,5.429999828338623,638100.0,5.429999828338623
2018-06-28,5.449999809265137,5.28000020980835,5.389999866485596,5.289999961853027,978100.0,5.289999961853027
2018-06-29,5.46999979019165,5.289999961853027,5.289999961853027,5.449999809265137,1206900.0,5.449999809265137
2018-07-02,5.480000019073486,5.300000190734863,5.46999979019165,5.340000152587891,975500.0,5.340000152587891
2018-07-03,5.409999847412109,5.25,5.360000133514404,5.409999847412109,674021.0,5.409999847412109
2018-07-04,5.409999847412109,5.190000057220459,5.380000114440918,5.260000228881836,839210.0,5.260000228881836
2018-07-05,5.369999885559082,5.150000095367432,5.369999885559082,5.170000076293945,956694.0,5.170000076293945
2018-07-06,5.25,4.829999923706055,5.170000076293945,4.989999771118164,1899213.0,4.989999771118164
2018-07-09,5.070000171661377,4.940000057220459,4.940000057220459,5.03000020980835,964801.0,5.03000020980835
2018-07-10,5.070000171661377,5.0,5.070000171661377,5.050000190734863,706590.0,5.050000190734863
2018-07-11,5.03000020980835,4.840000152587891,5.03000020980835,4.900000095367432,1021700.0,4.900000095367432
2018-07-12,5.110000133514404,4.880000114440918,4.880000114440918,5.059999942779541,1503049.0,5.059999942779541
2018-07-13,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,0.0,5.059999942779541
2018-07-16,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,0.0,5.059999942779541
2018-07-17,6.630000114440918,6.079999923706055,6.210000038146973,6.139999866485596,28908240.0,6.139999866485596
2018-07-18,5.980000019073486,5.53000020980835,5.769999980926514,5.639999866485596,18091902.0,5.639999866485596
2018-07-19,5.980000019073486,5.46999979019165,5.5,5.760000228881836,13937207.0,5.760000228881836
2018-07-20,5.949999809265137,5.449999809265137,5.619999885559082,5.820000171661377,12625127.0,5.820000171661377
2018-07-23,5.869999885559082,5.519999980926514,5.869999885559082,5.71999979019165,8652675.0,5.71999979019165
2018-07-24,5.75,5.550000190734863,5.599999904632568,5.699999809265137,7976945.0,5.699999809265137
2018-07-25,5.690000057220459,5.519999980926514,5.679999828338623,5.579999923706055,6235998.0,5.579999923706055
2018-07-26,5.699999809265137,5.53000020980835,5.590000152587891,5.659999847412109,5366301.0,5.659999847412109
2018-07-27,5.710000038146973,5.539999961853027,5.670000076293945,5.559999942779541,3859948.0,5.559999942779541
2018-07-30,5.619999885559082,5.389999866485596,5.610000133514404,5.409999847412109,3633500.0,5.409999847412109
2018-07-31,5.46999979019165,5.360000133514404,5.409999847412109,5.409999847412109,1700900.0,5.409999847412109
2018-08-01,5.550000190734863,5.400000095367432,5.409999847412109,5.429999828338623,2334000.0,5.429999828338623
2018-08-02,5.449999809265137,5.210000038146973,5.389999866485596,5.269999980926514,3779800.0,5.269999980926514
2018-08-03,5.320000171661377,5.230000019073486,5.300000190734863,5.260000228881836,1413200.0,5.260000228881836
2018-08-06,5.389999866485596,5.119999885559082,5.260000228881836,5.150000095367432,1891491.0,5.150000095367432
2018-08-07,5.300000190734863,5.159999847412109,5.170000076293945,5.300000190734863,1578700.0,5.300000190734863
2018-08-08,5.349999904632568,5.190000057220459,5.28000020980835,5.210000038146973,1348515.0,5.210000038146973
2018-08-09,5.320000171661377,5.179999828338623,5.179999828338623,5.300000190734863,1962100.0,5.300000190734863
2018-08-10,5.329999923706055,5.210000038146973,5.320000171661377,5.309999942779541,1752402.0,5.309999942779541
2018-08-13,5.320000171661377,5.159999847412109,5.210000038146973,5.289999961853027,1463444.0,5.289999961853027
2018-08-14,5.289999961853027,5.210000038146973,5.260000228881836,5.289999961853027,1077062.0,5.289999961853027
2018-08-15,5.289999961853027,5.179999828338623,5.289999961853027,5.199999809265137,1267210.0,5.199999809265137
2018-08-16,5.210000038146973,5.119999885559082,5.170000076293945,5.179999828338623,1146700.0,5.179999828338623
2018-08-17,5.21999979019165,5.010000228881836,5.179999828338623,5.039999961853027,1404993.0,5.039999961853027
2018-08-20,5.079999923706055,4.909999847412109,5.070000171661377,5.0,1284000.0,5.0
2018-08-21,5.070000171661377,4.949999809265137,5.0,5.019999980926514,1790500.0,5.019999980926514
2018-08-22,5.019999980926514,4.900000095367432,4.980000019073486,4.909999847412109,1159716.0,4.909999847412109
2018-08-23,4.989999771118164,4.880000114440918,4.909999847412109,4.940000057220459,1631201.0,4.940000057220459
2018-08-24,4.96999979019165,4.900000095367432,4.96999979019165,4.920000076293945,860920.0,4.920000076293945
2018-08-27,5.010000228881836,4.929999828338623,4.949999809265137,5.010000228881836,1320701.0,5.010000228881836
2018-08-28,5.039999961853027,4.989999771118164,5.039999961853027,5.039999961853027,1065000.0,5.039999961853027
2018-08-29,5.03000020980835,4.920000076293945,5.03000020980835,4.949999809265137,1442216.0,4.949999809265137
2018-08-30,5.159999847412109,4.920000076293945,4.929999828338623,5.139999866485596,2803135.0,5.139999866485596
2018-08-31,5.150000095367432,4.96999979019165,5.070000171661377,5.0,2233401.0,5.0
2018-09-03,5.0,4.880000114440918,5.0,4.940000057220459,1455300.0,4.940000057220459
2018-09-04,5.039999961853027,4.920000076293945,4.940000057220459,5.0,1352500.0,5.0
2018-09-05,5.059999942779541,4.960000038146973,4.989999771118164,5.0,1721900.0,5.0
2018-09-06,5.039999961853027,4.909999847412109,5.010000228881836,4.929999828338623,1070112.0,4.929999828338623
2018-09-07,5.010000228881836,4.920000076293945,4.929999828338623,4.960000038146973,1686700.0,4.960000038146973
2018-09-10,4.96999979019165,4.860000133514404,4.940000057220459,4.880000114440918,1334300.0,4.880000114440918
2018-09-11,4.909999847412109,4.769999980926514,4.880000114440918,4.869999885559082,1043501.0,4.869999885559082
2018-09-12,5.179999828338623,4.849999904632568,4.860000133514404,5.050000190734863,2764525.0,5.050000190734863
2018-09-13,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0.0,5.050000190734863
2018-09-14,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0.0,5.050000190734863
2018-09-17,6.420000076293945,5.75,6.119999885559082,5.849999904632568,30069865.0,5.849999904632568
2018-09-18,6.440000057220459,5.650000095367432,5.699999809265137,6.440000057220459,35386727.0,6.440000057220459
2018-09-19,6.760000228881836,6.099999904632568,6.179999828338623,6.489999771118164,32558054.0,6.489999771118164
2018-09-20,6.340000152587891,5.900000095367432,6.25,6.019999980926514,24155616.0,6.019999980926514
2018-09-21,6.059999942779541,5.860000133514404,6.059999942779541,5.949999809265137,14165077.0,5.949999809265137
2018-09-25,5.989999771118164,5.820000171661377,5.949999809265137,5.96999979019165,10873449.0,5.96999979019165
2018-09-26,5.949999809265137,5.78000020980835,5.920000076293945,5.849999904632568,10025160.0,5.849999904632568
2018-09-27,5.829999923706055,5.619999885559082,5.800000190734863,5.75,10540738.0,5.75
2018-09-28,5.78000020980835,5.630000114440918,5.78000020980835,5.699999809265137,6569100.0,5.699999809265137
2018-10-08,5.670000076293945,5.389999866485596,5.599999904632568,5.429999828338623,6993801.0,5.429999828338623
2018-10-09,5.559999942779541,5.429999828338623,5.480000019073486,5.5,5893847.0,5.5
2018-10-10,5.559999942779541,5.409999847412109,5.559999942779541,5.539999961853027,5081652.0,5.539999961853027
2018-10-11,5.329999923706055,4.989999771118164,5.300000190734863,5.099999904632568,9530582.0,5.099999904632568
2018-10-12,5.150000095367432,4.889999866485596,4.980000019073486,5.130000114440918,6253986.0,5.130000114440918
2018-10-15,5.199999809265137,5.070000171661377,5.130000114440918,5.130000114440918,3572549.0,5.130000114440918
2018-10-16,5.21999979019165,5.03000020980835,5.199999809265137,5.079999923706055,4471200.0,5.079999923706055
2018-10-17,5.179999828338623,5.03000020980835,5.179999828338623,5.159999847412109,4027693.0,5.159999847412109
2018-10-18,5.139999866485596,4.929999828338623,5.099999904632568,4.989999771118164,3334700.0,4.989999771118164
2018-10-19,5.130000114440918,4.840000152587891,4.920000076293945,5.119999885559082,3832017.0,5.119999885559082
2018-10-22,5.380000114440918,5.150000095367432,5.199999809265137,5.329999923706055,6412711.0,5.329999923706055
2018-10-23,5.320000171661377,5.199999809265137,5.269999980926514,5.239999771118164,4506210.0,5.239999771118164
2018-10-24,5.289999961853027,5.190000057220459,5.239999771118164,5.239999771118164,3149000.0,5.239999771118164
2018-10-25,5.159999847412109,4.989999771118164,5.050000190734863,5.150000095367432,3318499.0,5.150000095367432
2018-10-26,5.289999961853027,5.159999847412109,5.179999828338623,5.25,3362695.0,5.25
2018-10-29,5.239999771118164,5.139999866485596,5.210000038146973,5.199999809265137,2506405.0,5.199999809265137
2018-10-30,5.269999980926514,5.050000190734863,5.210000038146973,5.260000228881836,4301512.0,5.260000228881836
2018-10-31,5.789999961853027,5.230000019073486,5.289999961853027,5.789999961853027,7817618.0,5.789999961853027
2018-11-01,6.050000190734863,5.670000076293945,5.949999809265137,5.71999979019165,14455809.0,5.71999979019165
2018-11-02,6.079999923706055,5.599999904632568,5.71999979019165,5.929999828338623,13218211.0,5.929999828338623
2018-11-05,5.889999866485596,5.71999979019165,5.889999866485596,5.800000190734863,8550361.0,5.800000190734863
2018-11-06,5.739999771118164,5.579999923706055,5.739999771118164,5.670000076293945,6714707.0,5.670000076293945
2018-11-07,5.829999923706055,5.650000095367432,5.699999809265137,5.71999979019165,7856200.0,5.71999979019165
2018-11-08,5.760000228881836,5.639999866485596,5.71999979019165,5.650000095367432,5276000.0,5.650000095367432
2018-11-09,5.710000038146973,5.590000152587891,5.630000114440918,5.659999847412109,3480360.0,5.659999847412109
2018-11-12,5.860000133514404,5.590000152587891,5.610000133514404,5.840000152587891,6872700.0,5.840000152587891
2018-11-13,5.940000057220459,5.739999771118164,5.789999961853027,5.900000095367432,9955062.0,5.900000095367432
2018-11-14,5.940000057220459,5.809999942779541,5.929999828338623,5.809999942779541,6052640.0,5.809999942779541
2018-11-15,5.940000057220459,5.820000171661377,5.840000152587891,5.920000076293945,6010763.0,5.920000076293945
2018-11-16,6.21999979019165,5.849999904632568,5.889999866485596,6.039999961853027,10310701.0,6.039999961853027
2018-11-19,6.039999961853027,5.880000114440918,6.0,5.960000038146973,7240751.0,5.960000038146973
2018-11-20,5.949999809265137,5.699999809265137,5.920000076293945,5.730000019073486,4734100.0,5.730000019073486
2018-11-21,5.840000152587891,5.599999904632568,5.650000095367432,5.820000171661377,4538844.0,5.820000171661377
2018-11-22,6.230000019073486,5.860000133514404,5.869999885559082,6.010000228881836,9978000.0,6.010000228881836
2018-11-23,5.960000038146973,5.579999923706055,5.940000057220459,5.610000133514404,7342830.0,5.610000133514404
2018-11-26,5.71999979019165,5.5,5.5,5.699999809265137,3514650.0,5.699999809265137
2018-11-27,5.78000020980835,5.670000076293945,5.730000019073486,5.71999979019165,2547700.0,5.71999979019165
2018-11-28,5.96999979019165,5.590000152587891,5.690000057220459,5.96999979019165,7306466.0,5.96999979019165
2018-11-29,6.0,5.699999809265137,5.960000038146973,5.699999809265137,6243350.0,5.699999809265137
2018-11-30,6.269999980926514,5.699999809265137,5.730000019073486,6.269999980926514,29495690.0,6.269999980926514
2018-12-03,6.650000095367432,6.199999809265137,6.199999809265137,6.320000171661377,34976982.0,6.320000171661377
2018-12-04,6.420000076293945,6.210000038146973,6.25,6.289999961853027,16578822.0,6.289999961853027
2018-12-05,6.230000019073486,6.050000190734863,6.070000171661377,6.170000076293945,12973121.0,6.170000076293945
2018-12-06,6.329999923706055,6.050000190734863,6.110000133514404,6.199999809265137,12748880.0,6.199999809265137
2018-12-07,6.489999771118164,6.159999847412109,6.190000057220459,6.380000114440918,18690860.0,6.380000114440918
2018-12-10,6.579999923706055,6.159999847412109,6.190000057220459,6.269999980926514,16128528.0,6.269999980926514
2018-12-11,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0.0,6.269999980926514
2018-12-12,7.150000095367432,6.610000133514404,7.0,6.730000019073486,31094392.0,6.730000019073486
2018-12-13,6.949999809265137,6.610000133514404,6.769999980926514,6.650000095367432,20261859.0,6.650000095367432
2018-12-14,6.730000019073486,6.230000019073486,6.710000038146973,6.329999923706055,18035952.0,6.329999923706055
2018-12-17,6.5,6.269999980926514,6.329999923706055,6.349999904632568,12993056.0,6.349999904632568
2018-12-18,6.360000133514404,6.179999828338623,6.360000133514404,6.289999961853027,9237813.0,6.289999961853027
2018-12-19,6.320000171661377,6.019999980926514,6.289999961853027,6.090000152587891,10946433.0,6.090000152587891
2018-12-20,6.210000038146973,5.920000076293945,6.099999904632568,6.210000038146973,9642461.0,6.210000038146973
2018-12-21,6.150000095367432,6.0,6.130000114440918,6.070000171661377,7878332.0,6.070000171661377
2018-12-24,6.130000114440918,6.03000020980835,6.110000133514404,6.119999885559082,5074574.0,6.119999885559082
2018-12-25,6.0,5.699999809265137,6.0,5.920000076293945,10190598.0,5.920000076293945
2018-12-26,5.96999979019165,5.860000133514404,5.949999809265137,5.920000076293945,5703083.0,5.920000076293945
2018-12-27,6.090000152587891,5.71999979019165,6.070000171661377,5.71999979019165,6481700.0,5.71999979019165
2018-12-28,5.769999980926514,5.659999847412109,5.710000038146973,5.760000228881836,4720400.0,5.760000228881836
2019-01-02,5.860000133514404,5.730000019073486,5.730000019073486,5.820000171661377,4447589.0,5.820000171661377
2019-01-03,5.929999828338623,5.820000171661377,5.820000171661377,5.869999885559082,5868779.0,5.869999885559082
2019-01-04,6.269999980926514,5.75,5.860000133514404,6.170000076293945,11670377.0,6.170000076293945
2019-01-07,6.269999980926514,6.119999885559082,5.860000133514404,6.25,9284990.0,6.25
2019-01-08,6.289999961853027,6.159999847412109,6.239999771118164,6.210000038146973,7442412.0,6.210000038146973
2019-01-09,6.360000133514404,6.139999866485596,6.199999809265137,6.150000095367432,9587402.0,6.150000095367432
2019-01-10,6.489999771118164,6.119999885559082,6.230000019073486,6.329999923706055,11933282.0,6.329999923706055
2019-01-11,6.329999923706055,6.170000076293945,6.260000228881836,6.28000020980835,6761842.0,6.28000020980835
2019-01-14,6.329999923706055,6.159999847412109,6.28000020980835,6.210000038146973,4998522.0,6.210000038146973
2019-01-15,6.25,6.050000190734863,6.230000019073486,6.25,5902020.0,6.25
2019-01-16,6.289999961853027,6.130000114440918,6.230000019073486,6.170000076293945,4247800.0,6.170000076293945
2019-01-17,6.199999809265137,6.050000190734863,6.199999809265137,6.059999942779541,4390731.0,6.059999942779541
2019-01-18,6.150000095367432,6.019999980926514,6.079999923706055,6.119999885559082,3424124.0,6.119999885559082
2019-01-21,6.349999904632568,6.110000133514404,6.110000133514404,6.349999904632568,8153307.0,6.349999904632568
2019-01-22,6.340000152587891,6.150000095367432,6.320000171661377,6.230000019073486,5885028.0,6.230000019073486
2019-01-23,6.559999942779541,6.170000076293945,6.239999771118164,6.46999979019165,12528991.0,6.46999979019165
2019-01-24,6.579999923706055,6.329999923706055,6.440000057220459,6.510000228881836,10057701.0,6.510000228881836
2019-01-25,6.53000020980835,6.289999961853027,6.480000019073486,6.289999961853027,6124500.0,6.289999961853027
2019-01-28,6.389999866485596,6.170000076293945,6.340000152587891,6.190000057220459,5582700.0,6.190000057220459
2019-01-29,6.190000057220459,5.769999980926514,6.110000133514404,5.929999828338623,7093501.0,5.929999828338623
2019-01-30,6.039999961853027,5.849999904632568,5.900000095367432,5.920000076293945,3857979.0,5.920000076293945
2019-01-31,5.96999979019165,5.699999809265137,5.909999847412109,5.800000190734863,6152744.0,5.800000190734863
2019-02-01,6.03000020980835,5.800000190734863,5.800000190734863,6.0,3753400.0,6.0
2019-02-11,6.210000038146973,6.03000020980835,6.059999942779541,6.179999828338623,3599486.0,6.179999828338623
2019-02-12,6.349999904632568,6.170000076293945,6.170000076293945,6.25,5065302.0,6.25
2019-02-13,6.420000076293945,6.239999771118164,6.260000228881836,6.320000171661377,7752196.0,6.320000171661377
2019-02-14,6.440000057220459,6.289999961853027,6.320000171661377,6.329999923706055,6750093.0,6.329999923706055
2019-02-15,6.619999885559082,6.309999942779541,6.340000152587891,6.480000019073486,12512554.0,6.480000019073486
2019-02-18,6.980000019073486,6.420000076293945,6.480000019073486,6.840000152587891,14926338.0,6.840000152587891
2019-02-19,6.900000095367432,6.639999866485596,6.869999885559082,6.769999980926514,12519800.0,6.769999980926514
2019-02-20,6.880000114440918,6.579999923706055,6.769999980926514,6.710000038146973,9491617.0,6.710000038146973
2019-02-21,6.829999923706055,6.5,6.679999828338623,6.599999904632568,13049211.0,6.599999904632568
2019-02-22,6.989999771118164,6.610000133514404,6.610000133514404,6.900000095367432,15904791.0,6.900000095367432
2019-02-25,7.25,6.829999923706055,6.929999828338623,7.210000038146973,18560819.0,7.210000038146973
2019-02-26,7.25,7.010000228881836,7.25,7.010000228881836,16510806.0,7.010000228881836
2019-02-27,7.099999904632568,6.829999923706055,6.949999809265137,6.900000095367432,11180678.0,6.900000095367432
2019-02-28,7.050000190734863,6.860000133514404,6.920000076293945,6.929999828338623,7180024.0,6.929999828338623
2019-03-01,6.989999771118164,6.78000020980835,6.989999771118164,6.869999885559082,6753824.0,6.869999885559082
2019-03-04,7.050000190734863,6.809999942779541,6.929999828338623,6.900000095367432,11964172.0,6.900000095367432
2019-03-05,7.260000228881836,6.849999904632568,6.920000076293945,7.199999809265137,14728712.0,7.199999809265137
2019-03-06,7.239999771118164,6.989999771118164,7.210000038146973,7.139999866485596,14470101.0,7.139999866485596
2019-03-07,7.420000076293945,7.079999923706055,7.150000095367432,7.210000038146973,15457644.0,7.210000038146973
2019-03-08,7.46999979019165,6.929999828338623,7.070000171661377,7.059999942779541,16754229.0,7.059999942779541
2019-03-11,7.769999980926514,7.0,7.139999866485596,7.639999866485596,21516337.0,7.639999866485596
2019-03-12,7.710000038146973,7.460000038146973,7.699999809265137,7.699999809265137,19943232.0,7.699999809265137
2019-03-13,7.869999885559082,7.389999866485596,7.630000114440918,7.489999771118164,16574512.0,7.489999771118164
2019-03-14,7.460000038146973,7.050000190734863,7.400000095367432,7.210000038146973,9655604.0,7.210000038146973
2019-03-15,7.329999923706055,7.110000133514404,7.25,7.269999980926514,7713500.0,7.269999980926514
2019-03-18,7.570000171661377,7.199999809265137,7.25,7.5,10369681.0,7.5
2019-03-19,7.510000228881836,7.369999885559082,7.510000228881836,7.449999809265137,6976573.0,7.449999809265137
2019-03-20,7.46999979019165,7.190000057220459,7.46999979019165,7.349999904632568,8070803.0,7.349999904632568
2019-03-21,7.619999885559082,7.329999923706055,7.329999923706055,7.570000171661377,12021110.0,7.570000171661377
2019-03-22,7.650000095367432,7.340000152587891,7.519999980926514,7.53000020980835,6764159.0,7.53000020980835
2019-03-25,7.590000152587891,7.289999961853027,7.400000095367432,7.449999809265137,5737365.0,7.449999809265137
2019-03-26,7.489999771118164,7.03000020980835,7.449999809265137,7.079999923706055,9535307.0,7.079999923706055
2019-03-27,7.210000038146973,6.960000038146973,7.150000095367432,7.199999809265137,5903211.0,7.199999809265137
2019-03-28,7.289999961853027,7.039999961853027,7.119999885559082,7.039999961853027,4579729.0,7.039999961853027
2019-03-29,7.179999828338623,6.849999904632568,7.099999904632568,7.170000076293945,6184599.0,7.170000076293945
2019-04-01,7.440000057220459,7.150000095367432,7.179999828338623,7.400000095367432,8071441.0,7.400000095367432
2019-04-02,7.489999771118164,7.349999904632568,7.449999809265137,7.420000076293945,7780749.0,7.420000076293945
2019-04-03,7.489999771118164,7.340000152587891,7.349999904632568,7.46999979019165,5765007.0,7.46999979019165
2019-04-04,7.53000020980835,7.409999847412109,7.46999979019165,7.46999979019165,7929086.0,7.46999979019165
2019-04-08,7.760000228881836,7.400000095367432,7.480000019073486,7.619999885559082,11822431.0,7.619999885559082
2019-04-09,7.599999904632568,7.369999885559082,7.510000228881836,7.449999809265137,6969745.0,7.449999809265137
2019-04-10,7.460000038146973,7.260000228881836,7.400000095367432,7.409999847412109,5700048.0,7.409999847412109
2019-04-11,7.610000133514404,7.340000152587891,7.400000095367432,7.369999885559082,6345278.0,7.369999885559082
2019-04-12,7.980000019073486,7.5,7.5,7.760000228881836,21451162.0,7.760000228881836
2019-04-15,8.069999694824219,7.630000114440918,7.739999771118164,7.769999980926514,16729090.0,7.769999980926514
2019-04-16,8.539999961853027,7.619999885559082,7.78000020980835,8.430000305175781,23507809.0,8.430000305175781
2019-04-17,8.989999771118164,8.100000381469727,8.289999961853027,8.899999618530273,29368150.0,8.899999618530273
2019-04-18,8.819999694824219,8.279999732971191,8.65999984741211,8.3100004196167,21310644.0,8.3100004196167
2019-04-19,8.789999961853027,8.020000457763672,8.220000267028809,8.380000114440918,16694472.0,8.380000114440918
2019-04-22,8.989999771118164,8.350000381469727,8.460000038146973,8.550000190734863,18148199.0,8.550000190734863
2019-04-23,8.350000381469727,7.699999809265137,8.119999885559082,7.78000020980835,18504960.0,7.78000020980835
2019-04-24,7.869999885559082,7.599999904632568,7.840000152587891,7.840000152587891,8509676.0,7.840000152587891
2019-04-25,7.789999961853027,7.190000057220459,7.690000057220459,7.25,13683567.0,7.25
2019-04-26,7.300000190734863,7.0,7.25,7.010000228881836,7818198.0,7.010000228881836
2019-05-06,6.329999923706055,5.889999866485596,6.289999961853027,5.889999866485596,8037261.0,5.889999866485596
2019-05-07,6.099999904632568,5.869999885559082,5.909999847412109,5.989999771118164,4762072.0,5.989999771118164
2019-05-08,6.090000152587891,5.739999771118164,5.900000095367432,5.949999809265137,4455301.0,5.949999809265137
2019-05-09,6.039999961853027,5.849999904632568,5.940000057220459,5.980000019073486,3395201.0,5.980000019073486
2019-05-10,6.420000076293945,6.0,6.070000171661377,6.25,6916322.0,6.25
2019-05-13,6.369999885559082,6.090000152587891,6.090000152587891,6.28000020980835,3638939.0,6.28000020980835
2019-05-14,6.269999980926514,6.119999885559082,6.199999809265137,6.150000095367432,3698629.0,6.150000095367432
2019-05-15,6.329999923706055,6.190000057220459,6.190000057220459,6.269999980926514,3332730.0,6.269999980926514
2019-05-16,6.519999980926514,6.309999942779541,6.480000019073486,6.320000171661377,4356757.0,6.320000171661377
2019-05-17,6.539999961853027,6.159999847412109,6.519999980926514,6.159999847412109,4991710.0,6.159999847412109
2019-05-20,6.150000095367432,5.989999771118164,6.010000228881836,6.139999866485596,3536000.0,6.139999866485596
2019-05-21,6.269999980926514,6.070000171661377,6.139999866485596,6.190000057220459,3216700.0,6.190000057220459
2019-05-22,6.519999980926514,6.159999847412109,6.199999809265137,6.480000019073486,7164541.0,6.480000019073486
2019-05-23,6.539999961853027,6.179999828338623,6.460000038146973,6.210000038146973,6433400.0,6.210000038146973
2019-05-24,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,6.210000038146973
2019-05-27,6.880000114440918,6.480000019073486,6.829999923706055,6.809999942779541,14779959.0,6.809999942779541
2019-05-28,7.079999923706055,6.630000114440918,6.710000038146973,6.789999961853027,11799802.0,6.789999961853027
2019-05-29,6.800000190734863,6.610000133514404,6.670000076293945,6.619999885559082,7167464.0,6.619999885559082
2019-05-30,6.570000171661377,6.349999904632568,6.539999961853027,6.440000057220459,6280019.0,6.440000057220459
2019-05-31,6.519999980926514,6.380000114440918,6.449999809265137,6.389999866485596,3602346.0,6.389999866485596
2019-06-03,6.460000038146973,6.210000038146973,6.440000057220459,6.239999771118164,3258773.0,6.239999771118164
2019-06-04,6.489999771118164,6.190000057220459,6.230000019073486,6.21999979019165,4834210.0,6.21999979019165
2019-06-05,6.329999923706055,6.110000133514404,6.25,6.150000095367432,3782853.0,6.150000095367432
2019-06-06,6.179999828338623,5.909999847412109,6.179999828338623,5.929999828338623,3708000.0,5.929999828338623
2019-06-10,6.110000133514404,5.940000057220459,5.980000019073486,6.070000171661377,2590744.0,6.070000171661377
2019-06-11,6.289999961853027,6.03000020980835,6.070000171661377,6.239999771118164,3861612.0,6.239999771118164
2019-06-12,6.300000190734863,6.190000057220459,6.239999771118164,6.190000057220459,3329200.0,6.190000057220459
2019-06-13,6.329999923706055,6.170000076293945,6.199999809265137,6.289999961853027,3443461.0,6.289999961853027
2019-06-14,6.300000190734863,6.070000171661377,6.289999961853027,6.070000171661377,2782450.0,6.070000171661377
2019-06-17,6.179999828338623,6.059999942779541,6.059999942779541,6.090000152587891,1517400.0,6.090000152587891
2019-06-18,6.199999809265137,6.059999942779541,6.199999809265137,6.090000152587891,1211403.0,6.090000152587891
2019-06-19,6.21999979019165,6.139999866485596,6.210000038146973,6.159999847412109,2276400.0,6.159999847412109
2019-06-20,6.230000019073486,6.099999904632568,6.170000076293945,6.199999809265137,2725900.0,6.199999809265137
2019-06-21,6.349999904632568,6.210000038146973,6.28000020980835,6.329999923706055,4401147.0,6.329999923706055
2019-06-24,6.320000171661377,6.199999809265137,6.309999942779541,6.239999771118164,2699400.0,6.239999771118164
2019-06-25,6.329999923706055,6.179999828338623,6.199999809265137,6.320000171661377,3038929.0,6.320000171661377
2019-06-26,6.329999923706055,6.21999979019165,6.309999942779541,6.260000228881836,2174216.0,6.260000228881836
2019-06-27,6.320000171661377,6.230000019073486,6.230000019073486,6.289999961853027,2657068.0,6.289999961853027
2019-06-28,6.300000190734863,6.110000133514404,6.300000190734863,6.159999847412109,2087402.0,6.159999847412109
2019-07-01,6.369999885559082,6.210000038146973,6.28000020980835,6.349999904632568,4100053.0,6.349999904632568
2019-07-02,6.380000114440918,6.239999771118164,6.380000114440918,6.28000020980835,2669588.0,6.28000020980835
2019-07-03,6.320000171661377,6.150000095367432,6.25,6.170000076293945,3202950.0,6.170000076293945
2019-07-04,6.21999979019165,6.130000114440918,6.21999979019165,6.159999847412109,2225100.0,6.159999847412109
2019-07-05,6.21999979019165,6.150000095367432,6.159999847412109,6.179999828338623,1457500.0,6.179999828338623
2019-07-08,6.190000057220459,5.809999942779541,6.170000076293945,5.809999942779541,4027802.0,5.809999942779541
2019-07-09,5.849999904632568,5.610000133514404,5.840000152587891,5.769999980926514,3364678.0,5.769999980926514
2019-07-10,5.78000020980835,5.639999866485596,5.75,5.659999847412109,2224087.0,5.659999847412109
2019-07-11,5.760000228881836,5.550000190734863,5.690000057220459,5.590000152587891,2839883.0,5.590000152587891
2019-07-12,5.659999847412109,5.570000171661377,5.659999847412109,5.630000114440918,1811300.0,5.630000114440918
2019-07-15,5.71999979019165,5.510000228881836,5.650000095367432,5.699999809265137,2469159.0,5.699999809265137
2019-07-16,5.760000228881836,5.650000095367432,5.760000228881836,5.699999809265137,1473190.0,5.699999809265137
2019-07-17,5.739999771118164,5.659999847412109,5.699999809265137,5.679999828338623,1523900.0,5.679999828338623
2019-07-18,5.690000057220459,5.519999980926514,5.679999828338623,5.559999942779541,1730382.0,5.559999942779541
2019-07-19,5.71999979019165,5.570000171661377,5.570000171661377,5.679999828338623,1976500.0,5.679999828338623
2019-07-22,5.710000038146973,5.28000020980835,5.690000057220459,5.320000171661377,3698068.0,5.320000171661377
2019-07-23,5.480000019073486,5.210000038146973,5.210000038146973,5.460000038146973,2752702.0,5.460000038146973
2019-07-24,5.610000133514404,5.409999847412109,5.409999847412109,5.550000190734863,2569300.0,5.550000190734863
2019-07-25,5.579999923706055,5.46999979019165,5.550000190734863,5.489999771118164,1727601.0,5.489999771118164
2019-07-26,5.53000020980835,5.420000076293945,5.510000228881836,5.53000020980835,1605908.0,5.53000020980835
2019-07-29,5.590000152587891,5.460000038146973,5.570000171661377,5.510000228881836,1578201.0,5.510000228881836
2019-07-30,5.880000114440918,5.449999809265137,5.449999809265137,5.650000095367432,4500701.0,5.650000095367432
2019-07-31,5.639999866485596,5.449999809265137,5.639999866485596,5.480000019073486,2846798.0,5.480000019073486
2019-08-01,5.53000020980835,5.329999923706055,5.489999771118164,5.389999866485596,1800700.0,5.389999866485596
2019-08-02,5.349999904632568,5.230000019073486,5.25,5.269999980926514,2315394.0,5.269999980926514
2019-08-05,5.380000114440918,5.21999979019165,5.269999980926514,5.21999979019165,1793000.0,5.21999979019165
2019-08-06,5.130000114440918,4.880000114440918,5.110000133514404,5.010000228881836,2946291.0,5.010000228881836
2019-08-07,5.139999866485596,4.96999979019165,5.059999942779541,4.989999771118164,1254301.0,4.989999771118164
2019-08-08,5.050000190734863,4.989999771118164,4.989999771118164,5.0,1053401.0,5.0
2019-08-09,5.059999942779541,4.900000095367432,5.010000228881836,4.909999847412109,1510700.0,4.909999847412109
2019-08-12,4.989999771118164,4.869999885559082,4.880000114440918,4.989999771118164,1600100.0,4.989999771118164
2019-08-13,4.980000019073486,4.880000114440918,4.940000057220459,4.900000095367432,1255700.0,4.900000095367432
2019-08-14,5.389999866485596,4.940000057220459,4.940000057220459,5.389999866485596,3138347.0,5.389999866485596
2019-08-15,5.929999828338623,5.429999828338623,5.429999828338623,5.929999828338623,13855738.0,5.929999828338623
2019-08-16,6.519999980926514,6.139999866485596,6.510000228881836,6.519999980926514,33796798.0,6.519999980926514
2019-08-19,7.170000076293945,6.929999828338623,7.170000076293945,7.170000076293945,22006949.0,7.170000076293945
2019-08-20,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,3642587.0,7.889999866485596
2019-08-21,8.680000305175781,7.78000020980835,8.449999809265137,8.239999771118164,75549685.0,8.239999771118164
2019-08-22,8.1899995803833,7.420000076293945,8.0,7.869999885559082,73433953.0,7.869999885559082
2019-08-23,7.960000038146973,7.199999809265137,7.599999904632568,7.349999904632568,54416217.0,7.349999904632568
2019-08-26,7.550000190734863,6.909999847412109,6.909999847412109,7.460000038146973,45832349.0,7.460000038146973
2019-08-27,7.730000019073486,7.210000038146973,7.320000171661377,7.28000020980835,39018164.0,7.28000020980835
2019-08-28,7.210000038146973,6.760000228881836,7.079999923706055,6.769999980926514,34383093.0,6.769999980926514
2019-08-29,6.980000019073486,6.670000076293945,6.699999809265137,6.840000152587891,25734994.0,6.840000152587891
2019-08-30,6.900000095367432,6.369999885559082,6.809999942779541,6.460000038146973,25695444.0,6.460000038146973
2019-09-02,6.679999828338623,6.429999828338623,6.53000020980835,6.670000076293945,18959065.0,6.670000076293945
2019-09-03,6.769999980926514,6.559999942779541,6.650000095367432,6.75,17662861.0,6.75
2019-09-04,6.869999885559082,6.550000190734863,6.690000057220459,6.739999771118164,19837114.0,6.739999771118164
2019-09-05,7.340000152587891,6.659999847412109,6.71999979019165,6.980000019073486,35174252.0,6.980000019073486
2019-09-06,6.920000076293945,6.610000133514404,6.840000152587891,6.730000019073486,21925800.0,6.730000019073486
2019-09-09,6.809999942779541,6.579999923706055,6.809999942779541,6.78000020980835,16267210.0,6.78000020980835
2019-09-10,6.760000228881836,6.599999904632568,6.760000228881836,6.760000228881836,15950784.0,6.760000228881836
2019-09-11,7.190000057220459,6.670000076293945,6.760000228881836,6.900000095367432,24622284.0,6.900000095367432
2019-09-12,6.849999904632568,6.710000038146973,6.820000171661377,6.730000019073486,12897253.0,6.730000019073486
2019-09-16,6.739999771118164,6.630000114440918,6.699999809265137,6.690000057220459,9885470.0,6.690000057220459
2019-09-17,6.840000152587891,6.570000171661377,6.619999885559082,6.820000171661377,17049552.0,6.820000171661377
2019-09-18,7.090000152587891,6.730000019073486,6.769999980926514,6.989999771118164,24876810.0,6.989999771118164
2019-09-19,7.099999904632568,6.809999942779541,7.070000171661377,6.900000095367432,14728700.0,6.900000095367432
2019-09-20,6.980000019073486,6.71999979019165,6.829999923706055,6.760000228881836,11973623.0,6.760000228881836
2019-09-23,6.71999979019165,6.320000171661377,6.699999809265137,6.440000057220459,13537100.0,6.440000057220459
2019-09-24,6.460000038146973,6.329999923706055,6.440000057220459,6.380000114440918,6942792.0,6.380000114440918
2019-09-25,6.349999904632568,6.150000095367432,6.320000171661377,6.260000228881836,9390263.0,6.260000228881836
2019-09-26,6.300000190734863,5.800000190734863,6.25,5.820000171661377,12524141.0,5.820000171661377
2019-09-27,6.329999923706055,5.809999942779541,5.880000114440918,6.170000076293945,16021160.0,6.170000076293945
2019-09-30,6.28000020980835,6.050000190734863,6.159999847412109,6.059999942779541,8070400.0,6.059999942779541
2019-10-08,6.150000095367432,5.920000076293945,6.070000171661377,5.980000019073486,6562800.0,5.980000019073486
2019-10-09,6.179999828338623,5.920000076293945,6.179999828338623,6.03000020980835,8114657.0,6.03000020980835
2019-10-10,6.130000114440918,5.989999771118164,6.130000114440918,6.059999942779541,7356407.0,6.059999942779541
2019-10-11,6.090000152587891,5.980000019073486,6.050000190734863,5.989999771118164,6478041.0,5.989999771118164
2019-10-14,6.349999904632568,6.03000020980835,6.03000020980835,6.320000171661377,14495740.0,6.320000171661377
2019-10-15,6.329999923706055,6.170000076293945,6.28000020980835,6.260000228881836,7032912.0,6.260000228881836
2019-10-16,6.349999904632568,6.21999979019165,6.260000228881836,6.309999942779541,6536731.0,6.309999942779541
2019-10-17,6.289999961853027,6.190000057220459,6.25,6.199999809265137,4555012.0,6.199999809265137
2019-10-18,6.440000057220459,6.179999828338623,6.199999809265137,6.309999942779541,6625384.0,6.309999942779541
2019-10-21,6.349999904632568,6.019999980926514,6.320000171661377,6.150000095367432,5315684.0,6.150000095367432
2019-10-22,6.690000057220459,6.099999904632568,6.139999866485596,6.579999923706055,14525353.0,6.579999923706055
2019-10-23,6.650000095367432,6.329999923706055,6.5,6.400000095367432,9267783.0,6.400000095367432
2019-10-24,6.440000057220459,6.210000038146973,6.409999847412109,6.28000020980835,5207935.0,6.28000020980835
2019-10-25,6.28000020980835,6.130000114440918,6.21999979019165,6.239999771118164,3878790.0,6.239999771118164
2019-10-28,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,5348659.0,6.860000133514404
2019-10-29,7.550000190734863,7.460000038146973,7.550000190734863,7.550000190734863,11358756.0,7.550000190734863
2019-10-30,7.599999904632568,6.800000190734863,7.599999904632568,6.800000190734863,11039790.0,6.800000190734863
2019-10-31,6.28000020980835,6.119999885559082,6.119999885559082,6.119999885559082,16046556.0,6.119999885559082
2019-11-01,5.989999771118164,5.639999866485596,5.980000019073486,5.829999923706055,12624104.0,5.829999923706055
2019-11-04,5.880000114440918,5.75,5.840000152587891,5.800000190734863,6674257.0,5.800000190734863
2019-11-05,5.820000171661377,5.71999979019165,5.800000190734863,5.769999980926514,4365062.0,5.769999980926514
2019-11-06,5.789999961853027,5.5,5.78000020980835,5.590000152587891,8748400.0,5.590000152587891
2019-11-07,5.699999809265137,5.539999961853027,5.550000190734863,5.619999885559082,5489706.0,5.619999885559082
2019-11-08,5.699999809265137,5.480000019073486,5.690000057220459,5.5,6690201.0,5.5
2019-11-11,5.550000190734863,5.28000020980835,5.5,5.329999923706055,6670650.0,5.329999923706055
2019-11-12,5.840000152587891,5.400000095367432,5.53000020980835,5.480000019073486,7329147.0,5.480000019073486
2019-11-13,5.5,5.320000171661377,5.429999828338623,5.400000095367432,5113021.0,5.400000095367432
2019-11-14,5.46999979019165,5.309999942779541,5.449999809265137,5.400000095367432,4430653.0,5.400000095367432
2019-11-15,5.400000095367432,5.269999980926514,5.400000095367432,5.309999942779541,4523301.0,5.309999942779541
2019-11-18,5.400000095367432,5.260000228881836,5.269999980926514,5.400000095367432,3540901.0,5.400000095367432
2019-11-19,5.619999885559082,5.369999885559082,5.400000095367432,5.570000171661377,5467940.0,5.570000171661377
2019-11-20,5.619999885559082,5.5,5.599999904632568,5.599999904632568,5730390.0,5.599999904632568
2019-11-21,5.679999828338623,5.5,5.550000190734863,5.679999828338623,5729710.0,5.679999828338623
2019-11-22,5.78000020980835,5.550000190734863,5.670000076293945,5.659999847412109,5764500.0,5.659999847412109
2019-11-25,5.659999847412109,5.550000190734863,5.650000095367432,5.590000152587891,3719800.0,5.590000152587891
2019-11-26,6.150000095367432,5.610000133514404,5.610000133514404,6.150000095367432,8740957.0,6.150000095367432
2019-11-27,6.659999847412109,5.800000190734863,6.659999847412109,6.010000228881836,28838789.0,6.010000228881836
2019-11-28,5.760000228881836,5.559999942779541,5.590000152587891,5.659999847412109,17999706.0,5.659999847412109
2019-11-29,5.610000133514404,5.409999847412109,5.510000228881836,5.420000076293945,10360872.0,5.420000076293945
2019-12-02,5.46999979019165,5.349999904632568,5.440000057220459,5.369999885559082,5349574.0,5.369999885559082
2019-12-03,5.429999828338623,5.309999942779541,5.340000152587891,5.429999828338623,4058074.0,5.429999828338623
2019-12-04,5.519999980926514,5.329999923706055,5.380000114440918,5.480000019073486,4679672.0,5.480000019073486
2019-12-05,5.760000228881836,5.449999809265137,5.460000038146973,5.670000076293945,9534466.0,5.670000076293945
2019-12-06,5.849999904632568,5.579999923706055,5.639999866485596,5.789999961853027,12011607.0,5.789999961853027
2019-12-09,6.110000133514404,5.739999771118164,5.820000171661377,5.980000019073486,15848002.0,5.980000019073486
2019-12-10,6.25,5.949999809265137,6.019999980926514,6.190000057220459,14959743.0,6.190000057220459
2019-12-11,6.699999809265137,6.070000171661377,6.119999885559082,6.210000038146973,25239402.0,6.210000038146973
2019-12-12,6.829999923706055,6.099999904632568,6.300000190734863,6.829999923706055,52020263.0,6.829999923706055
2019-12-13,6.909999847412109,6.150000095367432,6.820000171661377,6.159999847412109,47577698.0,6.159999847412109
2019-12-16,6.239999771118164,5.949999809265137,6.190000057220459,6.230000019073486,24175998.0,6.230000019073486
2019-12-17,6.239999771118164,6.110000133514404,6.150000095367432,6.230000019073486,18396576.0,6.230000019073486
2019-12-18,6.230000019073486,6.130000114440918,6.210000038146973,6.139999866485596,12557601.0,6.139999866485596
2019-12-19,6.21999979019165,6.099999904632568,6.139999866485596,6.159999847412109,9747900.0,6.159999847412109
2019-12-20,6.239999771118164,6.019999980926514,6.190000057220459,6.039999961853027,11068700.0,6.039999961853027
2019-12-23,6.190000057220459,5.929999828338623,6.010000228881836,6.150000095367432,11852290.0,6.150000095367432
2019-12-24,6.5,6.159999847412109,6.340000152587891,6.420000076293945,22715576.0,6.420000076293945
2019-12-25,6.449999809265137,6.179999828338623,6.449999809265137,6.389999866485596,17590990.0,6.389999866485596
2019-12-26,7.03000020980835,6.25,6.349999904632568,7.03000020980835,49977704.0,7.03000020980835
2019-12-27,7.480000019073486,6.659999847412109,7.019999980926514,7.039999961853027,45344289.0,7.039999961853027
2019-12-30,6.96999979019165,6.610000133514404,6.900000095367432,6.78000020980835,23193471.0,6.78000020980835
2019-12-31,6.920000076293945,6.559999942779541,6.690000057220459,6.760000228881836,20653298.0,6.760000228881836
2020-01-02,6.989999771118164,6.679999828338623,6.800000190734863,6.869999885559082,21053228.0,6.869999885559082
2020-01-03,6.929999828338623,6.75,6.889999866485596,6.809999942779541,14791302.0,6.809999942779541
2020-01-06,6.96999979019165,6.639999866485596,6.699999809265137,6.889999866485596,15745200.0,6.889999866485596
2020-01-07,7.199999809265137,6.820000171661377,6.869999885559082,7.099999904632568,19399370.0,7.099999904632568
2020-01-08,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,19656032.0,7.090000152587891
2020-01-09,7.179999828338623,6.980000019073486,7.150000095367432,7.099999904632568,12284268.0,7.099999904632568
2020-01-10,7.130000114440918,6.809999942779541,7.099999904632568,6.840000152587891,13211070.0,6.840000152587891
2020-01-13,6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,7970691.0,6.869999885559082
2020-01-14,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,17984692.0,7.150000095367432
2020-01-15,7.119999885559082,6.909999847412109,7.050000190734863,6.980000019073486,9847007.0,6.980000019073486
2020-01-16,7.050000190734863,6.829999923706055,7.050000190734863,6.849999904632568,7913297.0,6.849999904632568
2020-01-17,6.889999866485596,6.679999828338623,6.880000114440918,6.699999809265137,6637852.0,6.699999809265137
2020-01-20,7.25,6.760000228881836,6.760000228881836,7.090000152587891,16591479.0,7.090000152587891
2020-01-21,7.670000076293945,7.170000076293945,7.400000095367432,7.28000020980835,33698787.0,7.28000020980835
2020-01-22,7.840000152587891,7.159999847412109,7.360000133514404,7.400000095367432,33630087.0,7.400000095367432
2020-01-23,7.579999923706055,6.670000076293945,7.239999771118164,7.010000228881836,22527919.0,7.010000228881836
2020-02-03,6.53000020980835,6.309999942779541,6.309999942779541,6.309999942779541,15229550.0,6.309999942779541
2020-02-04,6.380000114440918,5.829999923706055,5.829999923706055,6.300000190734863,19488905.0,6.300000190734863
2020-02-05,6.559999942779541,6.179999828338623,6.300000190734863,6.46999979019165,18362267.0,6.46999979019165
2020-02-06,7.119999885559082,6.349999904632568,6.380000114440918,7.119999885559082,29694753.0,7.119999885559082
2020-02-07,7.829999923706055,7.199999809265137,7.400000095367432,7.829999923706055,40819193.0,7.829999923706055
2020-02-10,7.710000038146973,7.230000019073486,7.710000038146973,7.369999885559082,26232407.0,7.369999885559082
2020-02-11,7.329999923706055,7.0,7.300000190734863,7.159999847412109,15523551.0,7.159999847412109
2020-02-12,7.449999809265137,7.099999904632568,7.139999866485596,7.409999847412109,19812346.0,7.409999847412109
2020-02-13,7.519999980926514,7.099999904632568,7.489999771118164,7.119999885559082,15229301.0,7.119999885559082
2020-02-14,7.239999771118164,7.019999980926514,7.059999942779541,7.239999771118164,12658665.0,7.239999771118164
2020-02-17,7.460000038146973,7.239999771118164,7.309999942779541,7.409999847412109,16794467.0,7.409999847412109
2020-02-18,7.659999847412109,7.329999923706055,7.409999847412109,7.610000133514404,19789947.0,7.610000133514404
2020-02-19,8.09000015258789,7.010000228881836,7.619999885559082,7.380000114440918,27265525.0,7.380000114440918
2020-02-20,7.519999980926514,7.21999979019165,7.21999979019165,7.420000076293945,17596734.0,7.420000076293945
2020-02-21,8.149999618530273,7.369999885559082,7.400000095367432,8.039999961853027,29216362.0,8.039999961853027
2020-02-24,8.329999923706055,7.760000228881836,8.079999923706055,8.199999809265137,28938055.0,8.199999809265137
2020-02-25,8.380000114440918,7.789999961853027,7.829999923706055,8.34000015258789,26177584.0,8.34000015258789
2020-02-26,8.25,7.550000190734863,8.100000381469727,7.699999809265137,20720180.0,7.699999809265137
2020-02-27,7.840000152587891,7.440000057220459,7.679999828338623,7.690000057220459,10929000.0,7.690000057220459
2020-02-28,7.429999828338623,6.929999828338623,7.300000190734863,6.949999809265137,15560732.0,6.949999809265137
2020-03-02,7.340000152587891,7.0,7.0,7.269999980926514,9287480.0,7.269999980926514
2020-03-03,7.559999942779541,7.260000228881836,7.389999866485596,7.360000133514404,10118603.0,7.360000133514404
2020-03-04,7.360000133514404,7.099999904632568,7.25,7.309999942779541,8656907.0,7.309999942779541
2020-03-05,7.449999809265137,7.260000228881836,7.429999828338623,7.340000152587891,8504661.0,7.340000152587891
2020-03-06,7.460000038146973,7.190000057220459,7.260000228881836,7.409999847412109,10538601.0,7.409999847412109
2020-03-09,7.369999885559082,7.010000228881836,7.21999979019165,7.03000020980835,10384329.0,7.03000020980835
2020-03-10,7.159999847412109,6.800000190734863,6.849999904632568,7.150000095367432,8644152.0,7.150000095367432
2020-03-11,7.329999923706055,7.099999904632568,7.159999847412109,7.119999885559082,6926554.0,7.119999885559082
2020-03-12,7.019999980926514,6.840000152587891,6.980000019073486,6.920000076293945,6884303.0,6.920000076293945
2020-03-13,6.849999904632568,6.380000114440918,6.460000038146973,6.769999980926514,7172400.0,6.769999980926514
2020-03-16,6.880000114440918,6.269999980926514,6.849999904632568,6.340000152587891,9042848.0,6.340000152587891
2020-03-17,6.480000019073486,5.949999809265137,6.340000152587891,6.28000020980835,8196722.0,6.28000020980835
2020-03-18,6.449999809265137,6.110000133514404,6.320000171661377,6.170000076293945,6523849.0,6.170000076293945
2020-03-19,6.340000152587891,6.079999923706055,6.199999809265137,6.309999942779541,5635501.0,6.309999942779541
2020-03-20,6.409999847412109,6.230000019073486,6.369999885559082,6.400000095367432,4726601.0,6.400000095367432
2020-03-23,6.389999866485596,6.139999866485596,6.260000228881836,6.150000095367432,4818401.0,6.150000095367432
2020-03-24,6.340000152587891,6.0,6.340000152587891,6.25,5034701.0,6.25
2020-03-25,6.460000038146973,6.320000171661377,6.389999866485596,6.440000057220459,5997051.0,6.440000057220459
2020-03-26,6.480000019073486,6.340000152587891,6.429999828338623,6.369999885559082,4219350.0,6.369999885559082
2020-03-27,6.449999809265137,6.230000019073486,6.449999809265137,6.28000020980835,3919001.0,6.28000020980835
2020-03-30,6.170000076293945,5.900000095367432,6.170000076293945,6.019999980926514,5937700.0,6.019999980926514
2020-03-31,6.119999885559082,5.980000019073486,6.070000171661377,6.0,3274800.0,6.0
2020-04-01,6.130000114440918,5.949999809265137,6.03000020980835,6.039999961853027,3188287.0,6.039999961853027
2020-04-02,6.239999771118164,5.960000038146973,6.03000020980835,6.199999809265137,4703201.0,6.199999809265137
2020-04-03,6.230000019073486,6.070000171661377,6.199999809265137,6.110000133514404,3642761.0,6.110000133514404
2020-04-07,6.289999961853027,6.179999828338623,6.190000057220459,6.239999771118164,4831770.0,6.239999771118164
2020-04-08,6.300000190734863,6.199999809265137,6.210000038146973,6.260000228881836,3957060.0,6.260000228881836
2020-04-09,6.420000076293945,6.269999980926514,6.389999866485596,6.269999980926514,3888522.0,6.269999980926514
2020-04-10,6.269999980926514,6.010000228881836,6.210000038146973,6.03000020980835,6061602.0,6.03000020980835
2020-04-13,5.96999979019165,5.849999904632568,5.960000038146973,5.860000133514404,4264100.0,5.860000133514404
2020-04-14,5.980000019073486,5.860000133514404,5.860000133514404,5.980000019073486,2790301.0,5.980000019073486
2020-04-15,6.039999961853027,5.900000095367432,6.0,5.920000076293945,2928110.0,5.920000076293945
2020-04-16,5.980000019073486,5.840000152587891,5.909999847412109,5.929999828338623,2926503.0,5.929999828338623
2020-04-17,6.019999980926514,5.920000076293945,5.949999809265137,5.989999771118164,3747920.0,5.989999771118164
2020-04-20,5.989999771118164,5.900000095367432,5.989999771118164,5.940000057220459,3092800.0,5.940000057220459
2020-04-21,5.940000057220459,5.789999961853027,5.940000057220459,5.860000133514404,4238500.0,5.860000133514404
2020-04-22,5.900000095367432,5.769999980926514,5.800000190734863,5.900000095367432,2998554.0,5.900000095367432
2020-04-23,5.909999847412109,5.769999980926514,5.900000095367432,5.78000020980835,3209500.0,5.78000020980835
2020-04-24,5.800000190734863,5.570000171661377,5.789999961853027,5.599999904632568,4225998.0,5.599999904632568
2020-04-27,5.690000057220459,5.539999961853027,5.690000057220459,5.550000190734863,2000148.0,5.550000190734863
2020-04-28,5.579999923706055,5.28000020980835,5.579999923706055,5.429999828338623,4479710.0,5.429999828338623
2020-04-29,5.670000076293945,5.320000171661377,5.389999866485596,5.559999942779541,3825600.0,5.559999942779541
2020-04-30,5.769999980926514,5.570000171661377,5.599999904632568,5.739999771118164,4116403.0,5.739999771118164
2020-05-06,5.920000076293945,5.599999904632568,5.699999809265137,5.860000133514404,3807530.0,5.860000133514404
2020-05-07,5.889999866485596,5.809999942779541,5.889999866485596,5.820000171661377,2749300.0,5.820000171661377
2020-05-08,5.929999828338623,5.809999942779541,5.860000133514404,5.860000133514404,3112725.0,5.860000133514404
2020-05-11,5.989999771118164,5.809999942779541,5.909999847412109,5.889999866485596,3821632.0,5.889999866485596
2020-05-12,5.909999847412109,5.739999771118164,5.889999866485596,5.820000171661377,2904501.0,5.820000171661377
2020-05-13,5.920000076293945,5.75,5.75,5.889999866485596,3130977.0,5.889999866485596
2020-05-14,5.949999809265137,5.78000020980835,5.920000076293945,5.900000095367432,2936200.0,5.900000095367432
2020-05-15,6.050000190734863,5.860000133514404,5.900000095367432,6.0,5085643.0,6.0
2020-05-18,6.119999885559082,5.789999961853027,6.010000228881836,6.099999904632568,7421734.0,6.099999904632568
2020-05-19,6.25,6.059999942779541,6.059999942779541,6.090000152587891,6467997.0,6.090000152587891
2020-05-20,6.179999828338623,6.03000020980835,6.079999923706055,6.130000114440918,4198483.0,6.130000114440918
2020-05-21,6.130000114440918,5.949999809265137,6.110000133514404,5.96999979019165,3287201.0,5.96999979019165
2020-05-22,6.019999980926514,5.900000095367432,5.980000019073486,5.940000057220459,2523201.0,5.940000057220459
2020-05-25,5.960000038146973,5.860000133514404,5.889999866485596,5.889999866485596,1855000.0,5.889999866485596
2020-05-26,6.019999980926514,5.889999866485596,5.989999771118164,5.980000019073486,2600442.0,5.980000019073486
2020-05-27,5.980000019073486,5.679999828338623,5.909999847412109,5.730000019073486,5626989.0,5.730000019073486
2020-05-28,5.75,5.550000190734863,5.699999809265137,5.650000095367432,3225300.0,5.650000095367432
2020-05-29,5.809999942779541,5.639999866485596,5.659999847412109,5.730000019073486,2314783.0,5.730000019073486
2020-06-01,6.070000171661377,5.760000228881836,5.760000228881836,6.019999980926514,4792770.0,6.019999980926514
2020-06-02,6.119999885559082,5.980000019073486,6.019999980926514,6.079999923706055,4633193.0,6.079999923706055
2020-06-03,6.150000095367432,5.989999771118164,6.110000133514404,5.989999771118164,3531800.0,5.989999771118164
2020-06-04,6.079999923706055,5.96999979019165,5.989999771118164,5.989999771118164,2473237.0,5.989999771118164
2020-06-05,6.130000114440918,5.920000076293945,5.920000076293945,6.119999885559082,5268801.0,6.119999885559082
2020-06-08,6.159999847412109,6.019999980926514,6.130000114440918,6.059999942779541,3436610.0,6.059999942779541
2020-06-09,6.099999904632568,6.0,6.039999961853027,6.079999923706055,3330401.0,6.079999923706055
2020-06-10,6.139999866485596,6.0,6.079999923706055,6.130000114440918,2707376.0,6.130000114440918
2020-06-11,6.130000114440918,5.989999771118164,6.119999885559082,6.010000228881836,3540146.0,6.010000228881836
2020-06-12,6.039999961853027,5.789999961853027,5.869999885559082,5.980000019073486,2413550.0,5.980000019073486
2020-06-15,6.019999980926514,5.920000076293945,5.929999828338623,5.929999828338623,2855538.0,5.929999828338623
2020-06-16,6.039999961853027,5.949999809265137,5.949999809265137,6.03000020980835,3516508.0,6.03000020980835
2020-06-17,6.130000114440918,5.980000019073486,6.019999980926514,6.099999904632568,4749301.0,6.099999904632568
2020-06-18,6.239999771118164,6.059999942779541,6.110000133514404,6.139999866485596,6719925.0,6.139999866485596
2020-06-19,6.230000019073486,6.079999923706055,6.179999828338623,6.139999866485596,4080484.0,6.139999866485596
2020-06-22,6.170000076293945,6.059999942779541,6.150000095367432,6.090000152587891,3431401.0,6.090000152587891
2020-06-23,6.119999885559082,6.010000228881836,6.099999904632568,6.050000190734863,3544301.0,6.050000190734863
2020-06-24,6.079999923706055,5.96999979019165,6.070000171661377,5.980000019073486,2564200.0,5.980000019073486
2020-06-29,5.960000038146973,5.789999961853027,5.960000038146973,5.800000190734863,4047825.0,5.800000190734863
2020-06-30,5.940000057220459,5.809999942779541,5.820000171661377,5.909999847412109,3559487.0,5.909999847412109
2020-07-01,5.949999809265137,5.849999904632568,5.929999828338623,5.940000057220459,3335676.0,5.940000057220459
2020-07-02,6.059999942779541,5.880000114440918,5.940000057220459,6.039999961853027,4140472.0,6.039999961853027
2020-07-03,6.159999847412109,6.039999961853027,6.059999942779541,6.099999904632568,5453411.0,6.099999904632568
2020-07-06,6.559999942779541,6.130000114440918,6.130000114440918,6.46999979019165,13039258.0,6.46999979019165
2020-07-07,7.119999885559082,6.349999904632568,6.590000152587891,7.119999885559082,16913975.0,7.119999885559082
2020-07-08,7.650000095367432,6.949999809265137,7.449999809265137,7.369999885559082,36393627.0,7.369999885559082
2020-07-09,7.519999980926514,7.0,7.079999923706055,7.389999866485596,26854715.0,7.389999866485596
2020-07-10,7.329999923706055,7.059999942779541,7.260000228881836,7.090000152587891,14926641.0,7.090000152587891
2020-07-13,7.190000057220459,6.880000114440918,7.090000152587891,7.150000095367432,13648077.0,7.150000095367432
2020-07-14,7.190000057220459,6.900000095367432,7.150000095367432,7.010000228881836,11827616.0,7.010000228881836
2020-07-15,7.070000171661377,6.699999809265137,7.010000228881836,6.739999771118164,8348002.0,6.739999771118164
2020-07-16,6.800000190734863,6.480000019073486,6.769999980926514,6.489999771118164,7064063.0,6.489999771118164
2020-07-17,6.590000152587891,6.329999923706055,6.510000228881836,6.409999847412109,6122361.0,6.409999847412109
2020-07-20,6.599999904632568,6.409999847412109,6.46999979019165,6.599999904632568,5546598.0,6.599999904632568
2020-07-21,6.639999866485596,6.53000020980835,6.619999885559082,6.570000171661377,4894600.0,6.570000171661377
2020-07-22,6.820000171661377,6.53000020980835,6.570000171661377,6.690000057220459,9928613.0,6.690000057220459
2020-07-23,6.639999866485596,6.380000114440918,6.579999923706055,6.510000228881836,5961312.0,6.510000228881836
2020-07-24,6.650000095367432,6.21999979019165,6.5,6.25,5898614.0,6.25
2020-07-27,6.320000171661377,6.159999847412109,6.260000228881836,6.300000190734863,3400821.0,6.300000190734863
2020-07-28,6.400000095367432,6.300000190734863,6.300000190734863,6.369999885559082,3426200.0,6.369999885559082
2020-07-29,6.510000228881836,6.269999980926514,6.320000171661377,6.480000019073486,5217335.0,6.480000019073486
2020-07-30,6.570000171661377,6.449999809265137,6.510000228881836,6.46999979019165,5367704.0,6.46999979019165
2020-07-31,6.570000171661377,6.400000095367432,6.480000019073486,6.5,3954618.0,6.5
2020-08-03,6.659999847412109,6.480000019073486,6.510000228881836,6.639999866485596,6331692.0,6.639999866485596
2020-08-04,6.639999866485596,6.5,6.630000114440918,6.519999980926514,5763473.0,6.519999980926514
2020-08-05,6.619999885559082,6.480000019073486,6.53000020980835,6.550000190734863,4038331.0,6.550000190734863
2020-08-06,6.570000171661377,6.400000095367432,6.570000171661377,6.480000019073486,5222535.0,6.480000019073486
2020-08-07,6.480000019073486,6.28000020980835,6.480000019073486,6.349999904632568,4675665.0,6.349999904632568
2020-08-10,6.489999771118164,6.329999923706055,6.329999923706055,6.489999771118164,4021614.0,6.489999771118164
2020-08-11,6.690000057220459,6.429999828338623,6.510000228881836,6.539999961853027,9257818.0,6.539999961853027
2020-08-12,6.699999809265137,6.329999923706055,6.5,6.679999828338623,7965668.0,6.679999828338623
2020-08-13,6.949999809265137,6.639999866485596,6.730000019073486,6.820000171661377,14283999.0,6.820000171661377
2020-08-14,6.800000190734863,6.619999885559082,6.75,6.730000019073486,6131700.0,6.730000019073486
2020-08-17,6.809999942779541,6.679999828338623,6.75,6.760000228881836,6091103.0,6.760000228881836
2020-08-18,6.829999923706055,6.71999979019165,6.760000228881836,6.78000020980835,4866600.0,6.78000020980835
2020-08-19,7.050000190734863,6.619999885559082,6.769999980926514,6.820000171661377,10242672.0,6.820000171661377
2020-08-20,6.71999979019165,6.409999847412109,6.630000114440918,6.599999904632568,6148142.0,6.599999904632568
2020-08-21,6.71999979019165,6.570000171661377,6.590000152587891,6.619999885559082,3775802.0,6.619999885559082
2020-08-24,6.650000095367432,6.5,6.619999885559082,6.610000133514404,3366300.0,6.610000133514404
2020-08-25,6.639999866485596,6.46999979019165,6.579999923706055,6.489999771118164,4203801.0,6.489999771118164
2020-08-26,6.730000019073486,6.480000019073486,6.730000019073486,6.519999980926514,5600087.0,6.519999980926514
2020-08-27,6.619999885559082,6.380000114440918,6.489999771118164,6.550000190734863,4291206.0,6.550000190734863
2020-08-28,6.679999828338623,6.5,6.53000020980835,6.650000095367432,4479000.0,6.650000095367432
2020-08-31,6.889999866485596,6.699999809265137,6.75,6.75,7361907.0,6.75
2020-09-01,6.949999809265137,6.75,6.78000020980835,6.849999904632568,6979112.0,6.849999904632568
2020-09-02,6.880000114440918,6.699999809265137,6.869999885559082,6.78000020980835,6067561.0,6.78000020980835
2020-09-03,6.880000114440918,6.71999979019165,6.800000190734863,6.730000019073486,4947861.0,6.730000019073486
2020-09-04,6.869999885559082,6.53000020980835,6.599999904632568,6.860000133514404,5925362.0,6.860000133514404
2020-09-07,7.050000190734863,6.800000190734863,6.849999904632568,6.889999866485596,10262596.0,6.889999866485596
2020-09-08,7.0,6.75,6.869999885559082,6.96999979019165,6214190.0,6.96999979019165
2020-09-09,7.150000095367432,6.849999904632568,6.920000076293945,6.929999828338623,12368709.0,6.929999828338623
2020-09-10,7.0,6.559999942779541,6.929999828338623,6.599999904632568,8842867.0,6.599999904632568
2020-09-11,7.260000228881836,6.710000038146973,6.840000152587891,7.260000228881836,15246158.0,7.260000228881836
2020-09-14,7.590000152587891,7.050000190734863,7.329999923706055,7.420000076293945,36924559.0,7.420000076293945
2020-09-15,7.28000020980835,7.010000228881836,7.28000020980835,7.070000171661377,19352662.0,7.070000171661377
2020-09-16,7.179999828338623,6.880000114440918,7.010000228881836,7.179999828338623,15574362.0,7.179999828338623
2020-09-17,7.199999809265137,7.0,7.03000020980835,7.039999961853027,10832686.0,7.039999961853027
2020-09-18,7.059999942779541,6.849999904632568,6.980000019073486,7.03000020980835,11090479.0,7.03000020980835
2020-09-21,7.110000133514404,6.900000095367432,7.03000020980835,6.920000076293945,8475774.0,6.920000076293945
2020-09-22,7.039999961853027,6.75,6.809999942779541,6.940000057220459,7785378.0,6.940000057220459
2020-09-23,6.960000038146973,6.760000228881836,6.940000057220459,6.789999961853027,6526813.0,6.789999961853027
2020-09-24,6.739999771118164,6.400000095367432,6.730000019073486,6.420000076293945,10127310.0,6.420000076293945
2020-09-25,6.449999809265137,6.21999979019165,6.449999809265137,6.309999942779541,6009020.0,6.309999942779541
2020-09-28,6.340000152587891,6.079999923706055,6.300000190734863,6.119999885559082,4182400.0,6.119999885559082
2020-09-29,6.289999961853027,6.110000133514404,6.150000095367432,6.230000019073486,3814158.0,6.230000019073486
2020-09-30,6.260000228881836,6.150000095367432,6.21999979019165,6.199999809265137,2810100.0,6.199999809265137
2020-10-09,6.409999847412109,6.25,6.25,6.400000095367432,3593401.0,6.400000095367432
2020-10-12,6.570000171661377,6.380000114440918,6.400000095367432,6.539999961853027,4756844.0,6.539999961853027
2020-10-13,6.610000133514404,6.489999771118164,6.510000228881836,6.53000020980835,5534411.0,6.53000020980835
2020-10-14,6.590000152587891,6.409999847412109,6.53000020980835,6.420000076293945,3944700.0,6.420000076293945
2020-10-15,6.519999980926514,6.389999866485596,6.449999809265137,6.409999847412109,2967500.0,6.409999847412109
2020-10-16,6.480000019073486,6.360000133514404,6.400000095367432,6.440000057220459,3173981.0,6.440000057220459
2020-10-19,6.510000228881836,6.409999847412109,6.409999847412109,6.489999771118164,3927250.0,6.489999771118164
2020-10-20,6.53000020980835,6.409999847412109,6.449999809265137,6.519999980926514,3103720.0,6.519999980926514
2020-10-21,6.519999980926514,6.320000171661377,6.489999771118164,6.389999866485596,3846529.0,6.389999866485596
2020-10-22,6.489999771118164,6.239999771118164,6.309999942779541,6.420000076293945,4566860.0,6.420000076293945
2020-10-23,6.519999980926514,6.320000171661377,6.420000076293945,6.349999904632568,3007957.0,6.349999904632568
2020-10-26,6.460000038146973,6.190000057220459,6.320000171661377,6.420000076293945,3469110.0,6.420000076293945
2020-10-27,6.440000057220459,6.289999961853027,6.380000114440918,6.400000095367432,1439957.0,6.400000095367432